advfn	vocs	-0.42	30.9	30.95	-0.13	98452	31.33	30.39										
barchart	vocs	-0.42%	30.90	30.95	-0.13	98,452	31.33	30.39	31.03	33.70	13.21		772.25	$596.68 m			-0.27	
barrons	vocs	0.42%	30.90	30.95	-0.13	97,880	31.33	30.39				17.92 million		$615.40 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	-0.419%	30.900	30.950	-0.130	98,452	31.330	30.390		33.70	13.21	19.995mil		617.832mil			-0.230	
boston-com	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
bostonmerchant	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
business-insider	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
chron	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
cio-com	vocs	-0.42%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581		618m				
cnn-money	vocs	-0.42%	30.90	30.95	-0.13	97,880	31.33	30.39	31.03				nm	$617.8m				
easystockalterts	vocs	-0.42%	30.90	30.95	-0.13	98452	31.33	30.39	31.03	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	-0.42%	30.9000	30.9500	-0.1300	98,452	31.3300	30.3900	31.0300	33.7000	13.2100	19,995,000	nm	$620.44m				
finance-abc7-com	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
financial-content	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	-0.4%	$30.90	30.95	-0.13	98,452	31.33	30.39	31.03	33.70	13.21	20 mil		618 mil	0.0	0.00	-0.30	
finviz	vocs	-0.42%	30.90			97,880			31.03	-8.31%	133.91%	19.99m		617.69m			-0.28	
fool	vocs	-0.42%	$30.90	$30.95	-0.13	97,880	$31.33	$30.39	$31.03	$33.70	$13.21		0.00	$617.83m				
foxbusiness	vocs		$30.90		-0.13	98,452			$31.03									
google-finance	vocs	(-0.42%)	30.90	30.95	-0.13	98,452.00	31.33	30.39		33.70	13.21	19.99m		617.83m			-0.28	
howthemarketworks	vocs	-0.419%	30.9	30.95	-0.13	97,701	31.33	30.39	31.03									
hpcwire	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
insidestocks	vocs	-0.42%	30.90	30.95	-0.13	98452	31.33	30.39					price earnings ratio: 46.12					
investopedia	vocs																	
investorguide	vocs	-0.42%	30.90	31.00	-0.13		31.33	30.39		33.70	13.21			617.8m			-0.281	
marketintellisearch	vocs	-0.42 %	$30.90	$30.95	-0.13	65.90k	$31.33	$30.39	$31.03			19.99m	0.00	0.62b	0.0 %		-0.28	
marketwatch	vocs	-0.42%	$30.90	open: 30.95	-0.13	1,151	$31.33	$30.39	$31.03	$33.70	$13.21			$615.40m				
minyanville	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
msn-money	vocs	-0.42%	30.90	30.95	-0.13	98,452	31.33	30.39	31.03	33.70	13.21	19.99 mil	-110.36	620.43 mil			-0.28	
nasdaq-com	vocs	0.42%	$ 30.90	$ 30.95	0.13	98,452	$ 31.33	$ 30.39	$ 31.03	$ 33.70	$ 13.21	19,995,000		$ 617,845,500			$ -0.27	
optimum	vocs	-0.42%	30.90 ( 4:30 pm edt)	30.95	-0.13	98,452	31.33	30.39	31.03	33.70	13.21	19.99m		617.8m			-0.28	
paidcontent	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
pc-quote	vocs	-0.42%	30.9	30.95	-0.13	98,452	31.33	30.39	31.03	33.70	13.21	19,737,693	-110.82143	609,895,000				
personal-wealth-biz	vocs	-0.42%	30.90	31.00	-0.13	98,452	31.33	30.39	31.03	33.70	13.21					0.00	-0.281	
predictwallstreet	vocs	-0.42%	30.90		-0.13	98,452												
raymond-james	vocs	-0.42	30.90	30.95	-0.13	98,452	31.33	30.39	30.90	33.70	13.21						-0.27	
renewable-energy-world	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
screamingmedia	vocs	-0.42%	$	open: 30.95	-0.13	1,151	$31.33	$30.39	$31.03	$33.70	$13.21			$615.40m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	+27.30%	last trade: 505544544.00		change: 2.083													
smartmoney	vocs	(-0.42%)	30.90	$30.95	-0.13	98,452	$31.33	$30.39	$31.03	$33.70	$13.21			620,400	0.00%	$0.00		
stocknod	vocs	-0.4189%	30.90 usd	30.95	-0.1300	98,452	31.33	30.39	31.03	33.70	13.21	19,994,581						
stockpickr	vocs	-0.42%	$30.90 -0.13 | -0.42%	30.95	-0.13	97.88k	31.33	30.39	31.03	33.70	13.21							
stocksmart	vocs	%	$27.12	27.85		39,776	27.55	27.005										
stocktwits	vocs	-0.39%	30.91		-0.12													
streetinsider-com	vocs	0.42%	30.90	$30.95	-0.13	98,452	$31.33	$30.39	$31.03	$33.70	$13.21						$-0.28	
thecramerreport	vocs		31.03	31.22	+0.14	102023	31.55	30.91										
thestree	vocs	-0.42%	$30.9	30.95	-0.13	97880	31.33	30.39	31.03	-33.7	13.21	1.9994581e7		6.17632607e8				
tickerspy	vocs	-0.42%	$30.90	30.95	-0.13	98,452	31.33	30.39	31.03	33.70	13.21		-110.8	568.3m	0.00%	$0.00		
tmx-quotemedia	vocs	-0.42%	30.900	30.950	-0.130	98,452	31.330	30.390	31.030	33.700	13.210	19,994,581		617,832,553			-0.28	
updown	vocs	-0.42%	$30.90	$30.95	-$0.13	97,187	$31.33	$30.39	$31.03	$33.70	$13.21	19.99b		$620m			-0.28	
wallstreetsurvivor	vocs	-0.42%	30.90	30.95	-0.13	97,701	31.33	30.39		33.70	13.21			$620m			-0.21	
yahoo-finance	vocs	0.42%	30.90	31.00	0.13	98,452	31.33	30.39	31.03	33.70	13.21			617.81m			-0.28	
ycharts-com	vocs	-0.39%	30.91		-0.12					33.70	13.21			596.87m	0.00%		-0.28	
zacks	vocs	(-0.42%)	30.90		-0.13	vol.  98,452	31.33	30.39		33.70	13.21		775.75	609.90 m	0.00	0.00	.04	
advfn	pbct	-1.18	13.4	13.5	-0.16	4781727	13.54	13.34										
barchart	pbct	-1.18%	13.40	13.50	-0.16	4,713,366	13.54	13.34	13.56	14.16	11.83		32.26	$4.82 b	4.65%	$0.63	+0.35	
barrons	pbct	1.18%	13.40	13.50	-0.16	4.371m	13.54	13.34				352.60 million		$4.93 billion	4.70%	$0.16		
bloomberg	pbct	-1.180%	13.400	13.500	-0.160	4,781,727	13.540	13.340		14.49	12.17	358.064mil	31.163	4,798.055mil	4.652	0.158 regular cash	0.430	
boston-com	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
bostonmerchant	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
business-insider	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
chron	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
cio-com	pbct	-1.18%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820	38.29	5b	4.6	0.63		
cnn-money	pbct	-1.18%	13.40	13.50	-0.16	4,660,558	13.54	13.34	13.56				38.3	$4.8b	4.70%			
easystockalterts	pbct	-1.19%	13.40	13.50	-0.16	4755590	13.54	13.34	13.56	14.49	12.17		38.29				0.35	
eresearch-fidelity-com	pbct	-1.18%	13.4000	13.5000	-0.1600	4,781,727	13.5400	13.3400	13.5600	14.4900	12.1700	358,064,000	38.74	$4.86b	4.65%	$0.157500		
finance-abc7-com	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,755,590	13.54	13.34	13.56	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,755,590	13.54	13.34	13.56	14.49	12.17	358,063,820						
financial-content	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,755,590	13.54	13.34	13.56	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	-1.2%	$13.40	13.50	-0.16	4,757,990	13.54	13.34	13.56	14.49	12.17	358 mil	38.3	5 bil	4.7	0.63	0.35	
finviz	pbct	-1.18%	13.40			4,756,290			13.56	-5.33%	12.49%	358.06m	38.74	4.86b		0.63	0.35	
fool	pbct	-1.18%	$13.40	$13.50	-0.16	4,757,990	$13.54	$13.34	$13.56	$14.49	$12.17		38.70	$4.80b	3.90%	0.63		
foxbusiness	pbct		$13.40		-0.16	7,663,165			$13.56									
google-finance	pbct	(-1.18%)	13.40	13.50	-0.16	4.76m	13.54	13.34		14.49	12.17	358.06m	38.48	4.80b	4.70	0.16	0.35	
howthemarketworks	pbct	-1.18%	13.4	13.5	-0.16	4,779,327	13.54	13.34	13.56									
hpcwire	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
insidestocks	pbct	-1.18%	13.40	13.50	-0.16	7663166	13.54	13.34					price earnings ratio: 31.90					
investopedia	pbct	-1.18 %	$13.40	13.50	-0.16				13.56									
investorguide	pbct	-1.18%	13.40	13.50	-0.16		13.54	13.34		14.49	12.17		38.97	4.636b			0.348	
marketintellisearch	pbct	-1.18 %	$13.40	$13.50	-0.16	4327.50k	$13.54	$13.34	$13.56			358.06m	38.74	4.86b	4.65 %		0.35	
marketwatch	pbct	-1.18%	$13.40	open: 13.50	-0.16	414,246	$13.54	$13.34	$13.56	$14.49	$12.17		37.55	$4.93b	4.70%	0.16	0.36	
minyanville	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
msn-money	pbct	-1.18%	13.40	13.50	-0.16	4.78 mil	13.54	13.34	13.56	14.49	12.17	358.06 mil	38.29	4.86 bil	4.65%	0.63	0.35	
nasdaq-com	pbct	1.18%	$ 13.40	$ 13.50	0.16	4,781,427	$ 13.54	$ 13.34	$ 13.56	$ 14.49	$ 12.17	358,064,000	38.29	$ 4,798,057,600	4.65 %	$0.630000	$ 0.35	
optimum	pbct	-1.18%	13.40 ( 4:00 pm edt)	13.50	-0.16	4,755,590	13.54	13.34	13.56	14.49	12.17	358.06m	38.3	4.8b	4.70	0.63	0.35	
paidcontent	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
pc-quote	pbct	-1.18%	13.4	13.5	-0.16	7,663,165	13.54	13.34	13.56	14.49	12.17	362,339,381	38.74286	4,855,348,000		0.1575		
personal-wealth-biz	pbct	+12.74%	505545312.00	12.68		4,714,950	12.55	0.00	12.82	12.17	0.348		20.58		38.32	4.9132	0.623	
predictwallstreet	pbct	-1.18%	13.40		-0.16	4,757,990												
raymond-james	pbct	-1.18	13.40	13.50	-0.16	4,781,727	13.54	13.34	13.40	14.49	12.17		38.29				0.35	
renewable-energy-world	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
screamingmedia	pbct	-1.18%	$	open: 13.50	-0.16	436,946	$13.54	$13.34	$13.56	$14.49	$12.17		37.55	$4.93b	4.70%	0.16	0.36	
scroli	pbct	-1.18%	pbct 13.40	13.50	-0.16	3,706,602	13.54	13.34	13.56	14.49	12.17		38.48				0.35	
simple-stock-quotes	pbct	-1.18%	last trade: 13.40		change: -0.160								p/e ratio: 38.97					
smartmoney	pbct	(-1.18%)	13.40	$13.50	-0.16	4,781,727	$13.54	$13.34	$13.56	$14.49	$12.17			4,855,300	4.65%	$0.16		
stocknod	pbct	-1.180%	13.40 usd	13.50	-0.1600	4,779,327	13.54	13.34	13.56	14.49	12.17	358,063,820						
stockpickr	pbct	-1.18%	$13.40 -0.16 | -1.18%	13.50	-0.16	4.76m	13.54	13.34	13.56	14.49	12.17							
stocksmart	pbct	%	$12.995	14.11		612,371	13.29	12.95										
stocktwits	pbct	-1.11%	13.41		-0.15													
streetinsider-com	pbct	1.18%	13.40	$13.50	-0.16	4,755,590	$13.54	$13.34	$13.56	$14.49	$12.17		38.29				$0.35	
thecramerreport	pbct		13.54	13.64	-0.01	799082	13.652	13.51										
thestree	pbct	-1.18%	$13.4	13.5	-0.16	4757990	13.54	13.34	13.56	-14.49	12.17	3.5806382e8		4.851764761e9				
tickerspy	pbct	-1.18%	$13.40	13.50	-0.16	4,757,990	13.54	13.34	13.56	14.49	12.17		38.7	4.8b	4.65%	$0.16		
tmx-quotemedia	pbct	-1.18%	13.400	13.500	-0.160	7,663,165	13.540	13.340	13.560	14.490	12.170	358,063,820	38.70	4,798,055,188	4.646	0.158 usd	0.35	
updown	pbct	-1.18%	$13.40	$13.50	-$0.16	4,370,846	$13.54	$13.34	$13.56	$14.49	$12.17	358.06b	38.65	$4.85b			0.35	
wallstreetsurvivor	pbct	-1.18%	13.40	13.50	-0.16	4,755,590	13.54	13.34		14.49	12.17		38.70	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	1.18%	13.40	13.50	0.16	4,780,027	13.54	13.34	13.56	14.49	12.17		38.51	4.64b	4.60%	0.63	0.35	
ycharts-com	pbct	-1.11%	13.41		-0.15					14.49	12.17		38.31	4.82b	4.65%		0.35	
zacks	pbct	(-1.18%)	13.40		-0.16	vol.  4,781,727	13.54	13.34		14.49	12.17		32.29	4.86 b	4.65	0.63	.42	
advfn	tcrd	0.08	12.78	12.79	0.01	28203	12.89	12.75										
barchart	tcrd	+0.08%	12.78	12.76	+0.01	+9.70	12.89	12.75	12.77	14.58	10.55							
barrons	tcrd	0.08%	12.78	12.79	+0.01	28,203	12.89	12.75				19.76 million		$252.57 million	7.82%	$0.25		
bloomberg	tcrd	0.078%	12.780	12.790	0.010	28,203	12.890	12.750		14.86	11.20	20.220mil	25.059	258.414mil	6.103	0.250 regular cash	0.510	
boston-com	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
bostonmerchant	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
business-insider	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
chron	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
cio-com	tcrd	+0.08%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197	32.77	258m	7.8	1		
cnn-money	tcrd	+0.08%	12.78	12.79	+0.01	28,203	12.89	12.75	12.77				32.8	$258.4m	7.82%			
easystockalterts	tcrd	0.08%	12.78	12.79	+0.01	28203	12.89	12.75	12.77	14.86	11.20		32.77				0.39	
eresearch-fidelity-com	tcrd	0.08%	12.7800	12.7900	0.0100	28,203	12.8900	12.7500	12.7700	14.8600	11.2000	20,220,000	20.27	$258.21m	7.83%	$0.250000		
finance-abc7-com	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
finance-abc7chicago-com	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
financial-content	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
finapps-forbes-com	tcrd	0.1%	$12.78	12.79	0.01	28,203	12.89	12.75	12.77	14.86	11.20	20 mil	23.7	258 mil	7.8	1.00	0.54	
finviz	tcrd	0.08%	12.78			27,902			12.77	-12.27%	21.17%	20.22m	29.05	258.41m		1.00	0.44	
fool	tcrd	+0.08%	$12.78	$12.79	0.01	27,798	$12.89	$12.75	$12.77	$14.86	$11.20		32.70	$258.41m		1.00		
foxbusiness	tcrd		$12.78		+0.01	28,203			$12.77									
google-finance	tcrd	(0.08%)	12.78	12.79	+0.01	28,203.00	12.89	12.75		14.86	11.20	20.22m	28.93	258.41m	7.82	0.25	0.44	
howthemarketworks	tcrd	0.078%	12.78	12.79	0.01	28,203	12.89	12.75	12.77									
hpcwire	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
insidestocks	tcrd	+0.08%	12.78	12.76	+0.01	28203	12.89	12.75										
investopedia	tcrd	+0.08 %	$12.78	12.79	+0.01				12.77									
marketintellisearch	tcrd	0.08 %	$12.78	$12.79	0.01	26.60k	$12.89	$12.75	$12.77			20.22m	29.02	0.26b	7.83 %		0.44	
marketwatch	tcrd	+0.08%	$12.78	open: 12.79	+0.01	1,105	$12.89	$12.75	$12.77	$14.86	$11.20		23.49	$252.57m	7.82%	0.25	0.54	
minyanville	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
msn-money	tcrd	+0.08%	12.78	12.79	+0.01	28,203	12.89	12.75	12.77	14.86	11.20	20.22 mil	3.53	258.21 mil	7.83%	1.00	0.44	
nasdaq-com	tcrd	0.08%	$ 12.78	$ 12.79	0.01	28,203	$ 12.89	$ 12.75	$ 12.77	$ 14.86	$ 11.20	20,220,000	23.67	$ 258,411,600	7.83 %	$1.000000	$ 0.54	
optimum	tcrd	+0.08%	12.78 ( 5:20 pm edt)	12.79	+0.01	28,203	12.89	12.75	12.77	14.86	11.20	20.22m	32.8	258.4m	7.82	1.00	0.39	
paidcontent	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
pc-quote	tcrd	0.08%	12.78	12.79	0.01	28,203	12.89	12.75	12.77	14.86	11.20	20,204,178	3.52762	258,209,000		0.25		
personal-wealth-biz	tcrd	+13.14%	505544704.00	13.14		30,280	13.11	0.00	13.213	10.58	0.513		24.93		30.53	4.0335	0.53	
predictwallstreet	tcrd	+0.08%	12.78		+0.01	28,203												
raymond-james	tcrd	0.08	12.78	12.79	0.01	28,203	12.89	12.75	12.78	14.86	11.20		20.29				0.63	
renewable-energy-world	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
screamingmedia	tcrd	+0.08%	$	open: 12.79	+0.01	1,105	$12.89	$12.75	$12.77	$14.86	$11.20		23.49	$252.57m	7.82%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	+0.08%	last trade: 12.78		change: 0.010								p/e ratio: 24.89					
smartmoney	tcrd	(0.08%)	12.78	$12.79	0.01	28,203	$12.89	$12.75	$12.77	$14.86	$11.20			258,200	7.83%	$0.25		
stocknod	tcrd	+0.0783%	12.78 usd	12.79	+0.0100	28,203	12.89	12.75	12.77	14.86	11.20	20,220,197						
stockpickr	tcrd	0.08%	$12.78 0.01 | 0.08%	12.79	0.01	27.90k	12.89	12.75	12.77	14.86	11.20							
stocksmart	tcrd	%	$13.27	12.7		1,404	13.44	13.21										
stocktwits	tcrd	0.70%	12.86		+0.09													
streetinsider-com	tcrd	0.08%	12.78	$12.79	+0.01	28,203	$12.89	$12.75	$12.77	$14.86	$11.20		32.77				$0.39	
thecramerreport	tcrd		12.77	12.85	-0.05	51679	12.96	12.75										
thestree	tcrd	0.08%	$12.78	12.79	0.01	27902	12.89	12.75	12.77	-14.86	11.2	2.0220197e7		2.59222926e8				
tickerspy	tcrd	0.08%	$12.78	12.79	+0.01	27,902	12.89	12.75	12.77	14.86	11.20		3.5	258.2m	7.83%	$0.25		
tmx-quotemedia	tcrd	0.08%	12.780	12.790	0.010	28,203	12.890	12.750	12.770	14.860	11.200	20,220,197	32.70	258,414,118	7.825	0.250 usd	0.39	
updown	tcrd	0.08%	$12.78	$12.79	$0.01	27,098	$12.89	$12.75	$12.77	$14.86	$11.20	20.22b	24.91	$258m			0.51	
wallstreetsurvivor	tcrd	0.08%	12.78	12.79	0.01	28,203	12.89	12.75		14.86	11.20		32.70	$258m	7.80%	0.30 -	0.39	
yahoo-finance	tcrd	0.08%	12.78	12.81	0.01	28,203	12.89	12.75	12.77	14.86	11.20		24.91	258.41m	7.80%	1.00	0.51	
ycharts-com	tcrd	+0.39%	12.82		+0.05					14.86	11.20		23.74	256.91m	7.77%		0.54	
zacks	tcrd	(0.08%)	12.78		0.01	vol.  28,203	12.89	12.75		14.86	11.20		25.04	258.21 m	7.83	1.00	.51	
advfn	sial	-1.64	72.02	72.87	-1.2	780372	73.05	71.38										
barchart	sial	-1.64%	72.02	72.87	-1.20	634,617	73.05	71.39	73.22	76.16	50.88		21.41	$8.77 b	0.99%	$0.72	+3.28	
barrons	sial	1.64%	72.02	72.87	-1.20	770,975	73.05	71.38				123.00 million		$8.99 billion	1.00%	$0.18		
bloomberg	sial	-1.639%	72.020	72.870	-1.200	780,372	73.050	71.380		76.16	51.44	121.827mil	21.120	8,773.947mil	0.944	0.180 regular cash	3.410	
boston-com	sial	-1.639%	72.02 usd	72.87	-1.200	779,172	73.05	71.38	73.22	76.16	51.44	121,826,546						
bostonmerchant	sial	-1.639%	72.02 usd	72.87	-1.200	779,172	73.05	71.38	73.22	76.16	51.44	121,826,546						
business-insider	sial	-1.639%	72.02 usd	72.87	-1.200	779,172	73.05	71.38	73.22	76.16	51.44	121,826,546						
chron	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
cio-com	sial	-1.64%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546	21.96	9b	1	0.72		
cnn-money	sial	-1.64%today&rsquo;s change	72.02data as of 4:00pm et	72.87	-1.20	770,975	73.05	71.38	73.22				22.0	$8.8b	1.00%			
easystockalterts	sial	-1.65%	72.02	72.87	-1.20	774472	73.05	71.38	73.22	76.16	51.44		21.96				3.28	
eresearch-fidelity-com	sial	-1.64%	72.0200	72.8700	-1.2000	775,672	73.0500	71.3800	73.2200	76.1600	51.4400	121,827,000	22.32	$8.92b	0.98%	$0.180000		
finance-abc7-com	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
finance-abc7chicago-com	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
financial-content	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
finapps-forbes-com	sial	-1.6%	$72.02	72.87	-1.20	775,672	73.05	71.38	73.22	76.16	51.44	122 mil	22.0	9 bil	1.0	0.72	3.28	
finviz	sial	-1.64%	72.02			771,972			73.22	-5.44%	41.55%	121.83m	22.32	8.92b		0.72	3.28	
fool	sial	-1.64%	$72.02	$72.87	-1.20	770,975	$73.05	$71.38	$73.22	$76.16	$51.44		22.30	$8.77b	1.20%	0.72		
foxbusiness	sial		$72.02		-1.20	784,393			$73.22									
google-finance	sial	(-1.64%)	72.02	72.87	-1.20	775,672.00	73.05	71.38		76.16	51.44	121.80m	21.98	8.77b	1.00	0.18	3.28	
howthemarketworks	sial	-1.639%	72.02	72.87	-1.2	774,472	73.05	71.38	73.22									
hpcwire	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
insidestocks	sial	-1.64%	72.02	72.87	-1.20	572826	73.05	71.39					price earnings ratio: 21.12					
investopedia	sial	-1.64 %	$72.02	72.87	-1.20				73.22									
investorguide	sial	-1.64%	72.02	72.79	-1.20		73.05	71.62		76.16	51.44		22.32	8.774b			3.28	
marketintellisearch	sial	-1.63 %	$72.03	$72.87	-1.19	761.50k	$73.05	$71.38	$73.22			121.83m	22.32	8.92b	0.98 %		3.28	
marketwatch	sial	-1.64%	$72.02	open: 72.87	-1.20	12,718	$73.05	$71.38	$73.22	$76.16	$51.44		21.98	$8.99b	1.00%	0.18	3.28	
minyanville	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
msn-money	sial	-1.64%	72.02	72.87	-1.20	775,672	73.05	71.38	73.22	76.16	51.44	121.83 mil	21.96	8.92 bil	0.98%	0.72	3.28	
nasdaq-com	sial	1.64%	$ 72.02	$ 72.87	1.20	775,272	$ 73.05	$ 71.38	$ 73.22	$ 76.16	$ 51.44	121,827,000	21.96	$ 8,773,980,540	0.98 %	$0.720000	$ 3.28	
optimum	sial	-1.64%	72.02 ( 4:00 pm edt)	72.87	-1.20	769,775	73.05	71.38	73.22	76.16	51.44	121.83m	22.0	8.8b	1.00	0.72	3.28	
paidcontent	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
pc-quote	sial	-1.64%	72.02	72.87	-1.20	783,693	73.05	71.38	73.22	76.16	51.44	123,831,477	22.32317	8,918,343,000		0.18		
personal-wealth-biz	sial	-1.64%	72.02	72.79	-1.20	784,393	73.05	71.38	73.22	76.16	51.44		22.32		0.93	0.68	3.28	
predictwallstreet	sial	-1.99%	71.76		-1.46	503,461												
raymond-james	sial	-1.64	72.02	72.87	-1.20	775,672	73.05	71.38	72.02	76.16	51.44		21.63				3.33	
renewable-energy-world	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
screamingmedia	sial	-1.64%	$	open: 72.87	-1.20	16,218	$73.05	$71.38	$73.22	$76.16	$51.44		21.98	$8.99b	1.00%	0.18	3.28	
scroli	sial	-1.64%	sial 72.02	72.87	-1.20	680,055	73.05	71.38	73.22	76.16	51.44		21.98				3.28	
simple-stock-quotes	sial	-1.64%	last trade: 72.02		change: -1.200								p/e ratio: 22.32					
smartmoney	sial	(-1.64%)	72.02	$72.87	-1.20	775,672	$73.05	$71.38	$73.22	$76.16	$51.44			8,920,100	0.98%	$0.18		
stocknod	sial	-1.639%	72.02 usd	72.87	-1.200	774,472	73.05	71.38	73.22	76.16	51.44	121,826,546						
stockpickr	sial	-1.64%	$72.02 -1.20 | -1.64%	72.87	-1.20	771.87k	73.05	71.38	73.22	76.16	51.44							
stocksmart	sial	%	$68.76	66.85		70,847	70.36	68.68										
stocktwits	sial	-1.67%	72.00		-1.22													
streetinsider-com	sial	1.64%	72.02	$72.87	-1.2	769,775	$73.05	$71.38	$73.22	$76.16	$51.44		21.96				$3.28	
thecramerreport	sial		73.22	73.32	+0.21	658798	73.38	72.58										
thestree	sial	-1.64%	$72.02	72.87	-1.2	771865	73.05	71.38	73.22	-76.16	51.44	1.21826546e8		8.894556123e9				
tickerspy	sial	-1.64%	$72.02	72.87	-1.20	770,975	73.05	71.38	73.22	76.16	51.44		22.3	8.9b	0.98%	$0.18		
tmx-quotemedia	sial	-1.64%	72.020	72.870	-1.200	784,393	73.050	71.380	73.220	76.160	51.440	121,826,546	22.30	8,773,947,843	0.983	0.180 usd	3.28	
updown	sial	-1.64%	$72.02	$72.87	-$1.20	770,975	$73.05	$71.38	$73.22	$76.16	$51.44	121.82b	21.98	$8.92b			3.33	
wallstreetsurvivor	sial	-1.64%	72.02	72.87	-1.20	770,972	73.05	71.38		76.16	51.44		22.30	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	1.64%	72.02	72.79	1.20	775,472	73.05	71.38	73.22	76.16	51.44		21.96	8.77b	1.00%	0.72	3.28	
ycharts-com	sial	-1.67%	72.00		-1.22					76.16	51.44		21.95	8.77b	1.02%		3.28	
zacks	sial	(-1.64%)	72.02		-1.20	vol.  775,672	73.05	71.38		76.16	51.44		21.47	8.92 b	0.98	0.72	3.41	
advfn	fsii	-3.33	2.9	2.97	-0.1	464537	3.02	2.84										
barchart	fsii	-3.33%	2.90	2.97	-0.10	475,441	3.02	2.84	3.00	5.41	2.22		8.29	$112.23 m			+0.34	
barrons	fsii	3.33%	2.90	2.97	-0.10	463,080	3.02	2.84				33.63 million		$111.19 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-3.333%	2.900	2.970	-0.100	464,537	3.020	2.840		5.41	2.22	38.742mil	8.529	112.352mil			0.340	
boston-com	fsii	-3.333%	2.900 usd	2.970	-0.1000	464,537	3.020	2.840	3.000	5.410	2.220	38,742,000						
bostonmerchant	fsii	-3.333%	2.900 usd	2.970	-0.1000	464,537	3.020	2.840	3.000	5.410	2.220	38,742,000						
business-insider	fsii	-3.333%	2.900 usd	2.970	-0.1000	464,537	3.020	2.840	3.000	5.410	2.220	38,742,000						
chron	fsii	-3.333%	2.900 usd	2.970	-0.1000	464,537	3.020	2.840	3.000	5.410	2.220	38,742,000						
cio-com	fsii	-3.33%	2.900 usd	2.970	-0.1000	464,537	3.020	2.840	3.000	5.410	2.220	38,742,000	8.056	112m				
cnn-money	fsii	-3.33%	2.90	2.96	-0.10	463,280	3.02	2.84	3.00				8.1	$112.4m				
easystockalterts	fsii	-3.37%	2.90	2.97	-0.10	464537	3.02	2.84	3.00	5.41	2.22		8.06				0.36	
eresearch-fidelity-com	fsii	-3.33%	2.9000	2.9700	-0.1000	464,537	3.0200	2.8400	3.0000	5.4100	2.2200	38,742,000	8.82	$116.23m				
finance-abc7-com	fsii	-3.333%	2.900 usd	2.970	-0.1000	463,280	3.020	2.840	3.000	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	-3.333%	2.900 usd	2.970	-0.1000	463,280	3.020	2.840	3.000	5.410	2.220	38,742,000						
financial-content	fsii	-3.333%	2.900 usd	2.970	-0.1000	463,280	3.020	2.840	3.000	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	-3.3%	$2.90	2.97	-0.10	463,280	3.02	2.84	3.00	5.41	2.22	39 mil	8.5	112 mil	0.0	0.00	0.34	
finviz	fsii	-3.33%	2.90			463,280			3.00	-46.40%	30.63%	38.74m	8.53	112.35m			0.34	
fool	fsii	-3.33%	$2.90	$2.97	-0.10	463,080	$3.02	$2.84	$3.00	$5.41	$2.22		8.30	$112.35m				
foxbusiness	fsii		$2.90		-0.10	464,537			$3.00									
google-finance	fsii	(-3.33%)	2.90	2.97	-0.10	463,280.00	3.02	2.84		5.41	2.22	38.74m	8.54	112.35m			0.34	
howthemarketworks	fsii	-3.333%	2.9	2.97	-0.1	449,747	3.02	2.84	3									
hpcwire	fsii	-3.333%	2.900 usd	2.970	-0.1000	464,537	3.020	2.840	3.000	5.410	2.220	38,742,000						
insidestocks	fsii	-3.33%	2.90	2.97	-0.10	464537	3.02	2.84					price earnings ratio: 8.53					
investopedia	fsii	-3.33 %	$2.90	2.97	-0.10				3.00									
investorguide	fsii	+3.85%	505544544.00	3.76	+2.6596		3.76	0.00		2.22	0.399			4659.1t			0.00	
marketintellisearch	fsii	-3.0 %	$2.91	$2.97	-0.09	449.30k	$3.02	$2.84	$3.00			38.74m	8.82	0.12b	0.0 %		0.34	
marketwatch	fsii	-3.33%	$2.90	open: 2.97	-0.10	12,793	$3.02	$2.84	$3.00	$5.41	$2.22		8.67	$111.19m			0.33	
minyanville	fsii	-3.333%	2.900 usd	2.970	-0.1000	463,280	3.020	2.840	3.000	5.410	2.220	38,742,000						
msn-money	fsii	-3.33%	2.90	2.97	-0.10	463,280	3.02	2.84	3.00	5.41	2.22	38.74 mil	8.06	116.23 mil			0.34	
nasdaq-com	fsii	3.33%	$ 2.90	$ 2.97	0.10	458,687	$ 3.02	$ 2.84	$ 3	$ 5.41	$ 2.22	38,699,000	8.53	$ 112,227,100			$ 0.34	
optimum	fsii	-3.33%	2.90 ( 4:30 pm edt)	2.97	-0.10	463,280	3.02	2.84	3.00	5.41	2.22	38.74m	8.1	112.4m			0.36	
paidcontent	fsii	-3.333%	2.900 usd	2.970	-0.1000	463,280	3.020	2.840	3.000	5.410	2.220	38,742,000						
pc-quote	fsii	-3.33%	2.9	2.97	-0.10	464,537	3.02	2.84	3.0	5.41	2.22	40,077,931	8.33333	116,226,000				
personal-wealth-biz	fsii	-3.33%	2.90	2.96	-0.10	464,537	3.02	2.84	3.00	5.41	2.22		8.75			0.00	0.343	
predictwallstreet	fsii	-3.33%	2.90		-0.10	463,280												
raymond-james	fsii	-3.33	2.90	2.97	-0.10	463,280	3.02	2.84	2.90	5.41	2.22		8.29				0.35	
renewable-energy-world	fsii	-3.333%	2.900 usd	2.970	-0.1000	463,280	3.020	2.840	3.000	5.410	2.220	38,742,000						
screamingmedia	fsii	-3.33%	$	open: 2.97	-0.10	12,793	$3.02	$2.84	$3.00	$5.41	$2.22		8.67	$111.19m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-3.33%	last trade: 2.90		change: -0.100								p/e ratio: 8.75					
smartmoney	fsii	(-3.33%)	2.90	$2.97	-0.10	463,280	$3.02	$2.84	$3.00	$5.41	$2.22			116,200	0.00%	$0.00		
stocknod	fsii	-3.333%	2.900 usd	2.970	-0.1000	463,280	3.020	2.840	3.000	5.410	2.220	38,742,000						
stockpickr	fsii	-3.33%	$2.90 -0.10 | -3.33%	2.97	-0.10	463.28k	3.02	2.84	3.00	5.41	2.22							
stocksmart	fsii	%	$4.02	4.48		191,594	4.5	4.01										
stocktwits	fsii	-3.00%	2.91		-0.09													
streetinsider-com	fsii	3.33%	2.90	$2.97	-0.1	463,280	$3.02	$2.84	$3.00	$5.41	$2.22		8.06				$0.36	
thecramerreport	fsii		3.00	2.85	+0.18	564500	3.04	2.80										
thestree	fsii	-3.33%	$2.9	2.97	-0.1	463280	3.02	2.84	3.0	-5.41	2.22	3.8742e7		1.0925244e8				
tickerspy	fsii	-3.33%	$2.90	2.97	-0.10	463,280	3.02	2.84	3.00	5.41	2.22		8.3	116.0m	0.00%	$0.00		
tmx-quotemedia	fsii	-3.33%	2.900	2.970	-0.100	464,537	3.020	2.840	3.000	5.410	2.220	38,742,000	8.30	112,351,800			0.36	
updown	fsii	-3.33%	$2.90	$2.97	-$0.10	451,744	$3.02	$2.84	$3.00	$5.41	$2.22	38.69b	7.40	$116m			0.41	
wallstreetsurvivor	fsii	-3.33%	2.90	2.97	-0.10	449,747	3.02	2.84		5.41	2.22		8.30	$116m			0.39	
yahoo-finance	fsii	3.33%	2.90	2.96	0.10	464,537	3.02	2.84	3.00	5.41	2.22		8.45	112.35m			0.34	
ycharts-com	fsii	-2.67%	2.92		-0.08					5.41	2.22		8.11	113.00m	0.00%		0.36	
zacks	fsii	(-3.33%)	2.90		-0.10	vol.  463,280	3.02	2.84		5.41	2.22		8.82	116.10 m	0.00	0.00	.34	
advfn	pfcb	0.37	40.74	40.36	0.15	367029	41.06	40.29										
barchart	pfcb	+0.37%	40.74	40.36	+0.15	338,757	41.06	40.29	40.59	52.77	37.38		18.72	$930.50 m	2.1%	$0.84	+2.10	
barrons	pfcb	0.37%	40.74	40.36	+0.15	366,461	41.06	40.29				23.12 million		$941.71 million	2.06%	$0.21		
bloomberg	pfcb	0.370%	40.740	40.360	0.150	367,029	41.060	40.290		53.39	37.38	22.729mil	19.400	925.987mil	2.354	0.210 regular cash	2.100	
boston-com	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
bostonmerchant	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
business-insider	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
chron	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
cio-com	pfcb	+0.37%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173	19.49	926m	2.1	0.84		
cnn-money	pfcb	+0.37%today&rsquo;s change	40.74data as of 4:00pm et	40.36	+0.15	366,561	41.06	40.29	40.59				19.5	$926.0m	2.06%			
easystockalterts	pfcb	0.37%	40.74	40.36	+0.15	366429	41.06	40.29	40.59	53.39	37.38		19.49				2.09	
eresearch-fidelity-com	pfcb	0.37%	40.7400	40.3600	0.1500	367,029	41.0600	40.2900	40.5900	53.3900	37.3800	22,729,000	19.33	$922.57m	2.07%	$0.210000		
finance-abc7-com	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
finance-abc7chicago-com	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
financial-content	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
finapps-forbes-com	pfcb	0.4%	$40.74	40.36	0.15	367,029	41.06	40.29	40.59	53.39	37.38	23 mil	19.4	926 mil	2.4	0.96	2.10	
finviz	pfcb	0.37%	40.74			366,797			40.59	-22.80%	8.99%	22.73m	19.33	922.61m		0.84	2.10	
fool	pfcb	+0.37%	$40.74	$40.36	0.15	367,029	$41.06	$40.29	$40.59	$53.39	$37.38		19.30	$925.99m		0.84		
foxbusiness	pfcb		$40.74		+0.15	367,943			$40.59									
google-finance	pfcb	(0.37%)	40.74	40.36	+0.15	367,029.00	41.06	40.29		53.39	37.38	22.84m	19.39	930.65m	2.06	0.21	2.10	
howthemarketworks	pfcb	0.37%	40.74	40.36	0.15	366,197	41.06	40.29	40.59									
hpcwire	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
insidestocks	pfcb	+0.37%	40.74	40.36	+0.15	367029	41.06	40.29					price earnings ratio: 19.40					
investopedia	pfcb	+0.37 %	$40.74	40.36	+0.15				40.59									
investorguide	pfcb	+0.37%	40.74	40.36	+0.15		41.06	40.29		53.39	37.38		19.40	926.0m			2.092	
marketintellisearch	pfcb	0.37 %	$40.74	$40.36	0.15	364.30k	$41.06	$40.29	$40.59			22.73m	19.33	0.92b	2.07 %		2.10	
marketwatch	pfcb	+0.37%	$40.74	open: 40.36	+0.15	193	$41.06	$40.29	$40.59	$53.39	$37.38		19.23	$941.71m	2.06%	0.21	2.12	
minyanville	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
msn-money	pfcb	+0.37%	40.74	40.36	+0.15	366,797	41.06	40.29	40.59	53.39	37.38	22.73 mil	19.49	922.58 mil	2.07%	0.84	2.10	
nasdaq-com	pfcb	0.37%	$ 40.74	$ 40.36	0.15	366,829	$ 41.06	$ 40.29	$ 40.59	$ 53.39	$ 37.38	22,729,000	19.4	$ 925,979,460			$ 2.10	
optimum	pfcb	+0.37%	40.74 ( 4:00 pm edt)	40.36	+0.15	366,197	41.06	40.29	40.59	53.39	37.38	22.73m	19.5	926.0m	2.06	0.84	2.09	
paidcontent	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
pc-quote	pfcb	0.37%	40.74	40.36	0.15	367,029	41.06	40.29	40.59	53.39	37.38	22,759,892	19.42105	927,238,000		0.21		
personal-wealth-biz	pfcb	+0.37%	40.74	40.36		367,943	41.06	40.29	40.59	53.39	37.38		19.40		2.37	0.96	2.092	
predictwallstreet	pfcb	+0.34%	40.73		+0.14	367,029												
raymond-james	pfcb	0.37	40.74	40.36	0.15	367,029	41.06	40.29	40.74	53.39	37.38		19.04				2.14	
renewable-energy-world	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
screamingmedia	pfcb	+0.37%	$	open: 40.36	+0.15	193	$41.06	$40.29	$40.59	$53.39	$37.38		19.23	$941.71m	2.06%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	+0.37%	last trade: 40.74		change: 0.150								p/e ratio: 19.4					
smartmoney	pfcb	(0.37%)	40.74	$40.36	0.15	367,029	$41.06	$40.29	$40.59	$53.39	$37.38			922,600	2.07%	$0.21		
stocknod	pfcb	+0.3695%	40.74 usd	40.36	+0.1500	366,429	41.06	40.29	40.59	53.39	37.38	22,729,173						
stockpickr	pfcb	0.37%	$40.74 0.15 | 0.37%	40.36	0.15	366.56k	41.06	40.29	40.59	53.39	37.38							
stocksmart	pfcb	%	$39.85	48.75		53,866	40.14	39.76										
stocktwits	pfcb	0.37%	40.74		+0.15													
streetinsider-com	pfcb	0.37%	40.74	$40.36	+0.15	366,429	$41.06	$40.29	$40.59	$53.39	$37.38		19.49				$2.09	
thecramerreport	pfcb		40.59	40.37	+0.52	392293	40.79	40.23										
thestree	pfcb	0.37%	$40.74	40.36	0.15	366561	41.06	40.29	40.59	-53.39	37.38	2.2729173e7		9.10757962e8				
tickerspy	pfcb	0.37%	$40.74	40.36	+0.15	367,029	41.06	40.29	40.59	53.39	37.38		19.4	922.5m	2.07%	$0.21		
tmx-quotemedia	pfcb	0.37%	40.740	40.360	0.150	367,943	41.060	40.290	40.590	53.390	37.380	22,729,173	19.30	925,986,508	2.069	0.210 usd	2.10	
updown	pfcb	0.37%	$40.74	$40.36	$0.15	366,461	$41.06	$40.29	$40.59	$53.39	$37.38	22.72b	18.96	$923m			2.14	
wallstreetsurvivor	pfcb	0.37%	40.74	40.36	0.15	366,197	41.06	40.29		53.39	37.38		19.30	$923m	2.10%	0.63 -	2.02	
yahoo-finance	pfcb	0.37%	40.74	40.36	0.15	367,029	41.06	40.29	40.59	53.39	37.36		19.47	925.98m	2.10%	0.84	2.09	
ycharts-com	pfcb	+0.37%	40.74		+0.15					53.39	37.38		19.40	930.50m	2.09%		2.10	
zacks	pfcb	(0.37%)	40.74		0.15	vol.  367,029	41.06	40.29		53.39	37.38		18.97	927.24 m	2.07	0.84	2.14	
advfn	vgr	-0.78	17.87	17.95	-0.14	185157	17.99	17.78										
barchart	vgr	-0.78%	17.87	17.95	-0.14	185,157	17.99	17.78	18.01	19.08	14.69		24.81	$1.34 b	8.96%	$1.60	+0.74	
barrons	vgr	0.78%	17.87	17.95	-0.14	184,678	17.99	17.78				74.69 million		$1.33 billion	8.95%	$0.4		
bloomberg	vgr	-0.777%	17.870	17.950	-0.140	185,157	17.990	17.780		19.81	15.37	74.997mil	25.152	1,340.203mil	8.847	0.400 regular cash	0.710	
boston-com	vgr	-0.7773%	17.87 usd	17.95	-0.1400	185,157	17.99	17.78	18.01	20.80	15.37	74,997,348						
bostonmerchant	vgr	-0.7773%	17.87 usd	17.95	-0.1400	185,157	17.99	17.78	18.01	20.80	15.37	74,997,348						
business-insider	vgr	-0.7773%	17.87 usd	17.95	-0.1400	185,157	17.99	17.78	18.01	20.80	15.37	74,997,348						
chron	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
cio-com	vgr	-0.78%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348	24.15	1b	8.9	1.6		
cnn-money	vgr	-0.78%today&rsquo;s change	17.87data as of 4:02pm et	17.95	-0.14	184,678	17.99	17.78	18.01				24.1	$1.3b	8.95%			
easystockalterts	vgr	-0.78%	17.87	17.95	-0.14	184678	17.99	17.78	18.01	20.80	15.37		24.15				0.74	
eresearch-fidelity-com	vgr	-0.78%	17.8700	17.9500	-0.1400	184,678	17.9900	17.7800	18.0100	19.8095	15.3700	74,997,000	24.32	$1.35b	8.88%	$0.400000		
finance-abc7-com	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
financial-content	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	-0.8%	$17.87	17.95	-0.14	184,678	17.99	17.78	18.01	19.80	15.37	75 mil		1 bil	9.0	1.60		
finviz	vgr	-0.78%	17.87			184,678			18.01	-6.34%	21.63%	75.00m	22.80	1.35b		1.60	0.79	
fool	vgr	-0.78%	$17.87	$17.95	-0.14	184,678	$17.99	$17.78	$18.01	$19.81	$15.37		24.30	$1.34b	11.40%	1.60		
foxbusiness	vgr		$17.87		-0.14	186,645			$18.01									
google-finance	vgr	(-0.78%)	17.87	17.95	-0.14	184,678.00	17.99	17.78		19.81	15.37	75.00m	22.53	1.34b	8.95	0.40	0.79	
howthemarketworks	vgr	-0.777%	17.87	17.95	-0.14	184,678	17.99	17.78	18.01									
hpcwire	vgr	-0.7773%	17.87 usd	17.95	-0.1400	185,157	17.99	17.78	18.01	20.80	15.37	74,997,348						
insidestocks	vgr	-0.78%	17.87	17.95	-0.14	184678	17.99	17.78										
investopedia	vgr	-0.78 %	$17.87	17.95	-0.14				18.01									
investorguide	vgr	-0.78%	17.87	17.95	-0.14		17.99	17.78		20.80	15.37		22.21	1.340b			0.811	
marketintellisearch	vgr	-0.72 %	$17.88	$17.95	-0.13	172.90k	$17.99	$17.78	$18.01			75.00m	22.80	1.35b	8.88 %		0.79	
marketwatch	vgr	-0.78%	$17.87	open: 17.95	-0.14	479	$17.99	$17.78	$18.01	$19.81	$15.37		24.01	$1.33b	8.95%	0.40	0.74	
minyanville	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
msn-money	vgr	-0.78%	17.87	17.95	-0.14	184,678	17.99	17.78	18.01	19.81	15.37	75.00 mil	21.79	1.35 bil	8.88%	1.60	0.79	
nasdaq-com	vgr	0.78%	$ 17.87		0.14	184,678	$ 17.99	$ 17.78	$ 18.01	$ 20.80	$ 15.37	74,997,000	24.13	$ 1,340,196,390	8.88 %	$1.600000	$ 0.74	
optimum	vgr	-0.78%	17.87 ( 4:02 pm edt)	17.95	-0.14	184,678	17.99	17.78	18.01	20.80	15.37	75.00m	24.1	1.3b	8.95	1.60	0.74	
paidcontent	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
pc-quote	vgr	-0.78%	17.87	17.95	-0.14	185,157	17.99	17.78	18.01	19.81	15.37	75,584,555	21.96341	1,350,696,000		0.4		
personal-wealth-biz	vgr	+18.80%	505544672.00	18.70		293,620	18.68	0.00	18.85	15.37	0.811		11.92		44.85	8.4545	1.581	
predictwallstreet	vgr	-0.78%	17.87		-0.14	184,678												
raymond-james	vgr	-0.78	17.87	17.95	-0.14	184,678	17.99	17.78	17.87	19.80	15.37		22.14				0.81	
renewable-energy-world	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
screamingmedia	vgr	-0.78%	$	open: 17.95	-0.14	479	$17.99	$17.78	$18.01	$19.81	$15.37		24.01	$1.33b	8.95%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	-0.78%	last trade: 17.87		change: -0.140								p/e ratio: 22.21					
smartmoney	vgr	(-0.78%)	17.87	$17.95	-0.14	184,678	$17.99	$17.78	$18.01	$19.81	$15.37			1,350,700	8.88%	$0.40		
stocknod	vgr	-0.7773%	17.87 usd	17.95	-0.1400	184,678	17.99	17.78	18.01	20.80	15.37	74,997,348						
stockpickr	vgr	-0.78%	$17.87 -0.14 | -0.78%	17.99	-0.14	184.68k	17.99	17.78	18.01	19.81	15.37							
stocksmart	vgr	%	$19.03	17.31		14,217	19.21	19.01										
stocktwits	vgr	-0.78%	17.87		-0.14													
streetinsider-com	vgr	0.78%	17.87	$17.95	-0.14	184,678	$17.99	$17.78	$18.01	$20.80	$15.37		24.15				$0.74	
thecramerreport	vgr		18.01	17.87	+0.15	250535	18.24	17.87										
thestree	vgr	-0.78%	$17.87	17.99	-0.14	184678	17.99	17.78	18.01	-19.81	15.37	7.4997348e7		1.339452635e9				
tickerspy	vgr	-0.78%	$17.87	17.95	-0.14	184,678	17.99	17.78	18.01	19.81	15.37		22.0	1.3b	8.88%	$0.40		
tmx-quotemedia	vgr	-0.78%	17.870	17.950	-0.140	186,645	17.990	17.780	18.010	20.800	15.370	74,997,348	24.30	1,340,202,609	8.884	0.400 usd	0.74	
updown	vgr	-0.78%	$17.87	$17.95	-$0.14	184,678	$17.99	$17.78	$18.01	$20.80	$15.37	74.99b	21.51	$1.35b			0.84	
wallstreetsurvivor	vgr	-0.78%	17.87	17.95	-0.14	184,678	17.99	17.78		19.81	15.37		24.30	$1b	8.90%	1.56 -	0.71	
yahoo-finance	vgr	0.78%	17.87	17.95	0.14	184,678	17.99	17.78	18.01	20.80	15.37		22.03	1.34b	8.90%	1.60	0.81	
ycharts-com	vgr	-0.78%	17.87		-0.14					20.80	15.37		21.79	1.34b	9.07%		0.82	
zacks	vgr	(-0.78%)	17.87		-0.14	vol.  184,678	17.99	17.78		19.81	15.37		25.01	1.35 b	8.88	1.60	.72	
advfn	jec	-1.52	40.93	41.32	-0.63	901841	41.38	40.59										
barchart	jec	-1.52%	40.93	41.32	-0.63	901,841	41.38	40.59	41.56	55.73	34.39		16.97	$5.17 b			+1.91	
barrons	jec	1.52%	40.93	41.32	-0.63	901,160	41.38	40.59				125.79 million		$5.27 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	-1.516%	40.930	41.320	-0.630	901,841	41.380	40.590		55.73	34.39	126.811mil	16.571	5,190.383mil			2.470	
boston-com	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
bostonmerchant	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
business-insider	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
chron	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
cio-com	jec	-1.52%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225	21.43	5b				
cnn-money	jec	-1.52%	40.93	41.32	-0.63	901,841	41.38	40.59	41.56				21.4	$5.2b				
easystockalterts	jec	-1.52%	40.93	41.32	-0.63	901841	41.38	40.59	41.56	55.73	34.39		21.43				1.91	
eresearch-fidelity-com	jec	-1.52%	40.9300	41.3200	-0.6300	901,841	41.3800	40.5900	41.5600	55.7258	34.3900	126,811,000	21.76	$5.27b				
finance-abc7-com	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
financial-content	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
finapps-forbes-com	jec	-1.5%	$40.93	41.32	-0.63	901,841	41.38	40.59	41.56	55.72	34.39	127 mil	21.4	5 bil	0.0	0.00	1.91	
finviz	jec	-1.52%	40.93			901,841			41.56	-26.56%	19.02%	126.81m	21.43	5.19b			1.91	
fool	jec	-1.52%	$40.93	$41.32	-0.63	901,841	$41.38	$40.59	$41.56	$55.73	$34.39		21.80	$5.19b				
foxbusiness	jec		$40.93		-0.63	901,841			$41.56									
google-finance	jec	(-1.52%)	40.93	41.32	-0.63	901,841.00	41.38	40.59		55.73	34.39	126.81m	21.42	5.19b			1.91	
howthemarketworks	jec	-1.516%	40.93	41.32	-0.63	901,160	41.38	40.59	41.56									
hpcwire	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
insidestocks	jec	-1.52%	40.93	41.32	-0.63	901160	41.38	40.59					price earnings ratio: 17.13					
investopedia	jec	-1.52 %	$40.93	41.32	-0.63				41.56									
investorguide	jec	-1.52%	40.93	41.32	-0.63		41.38	40.59		55.73	34.39		21.73	5.190b			1.913	
marketintellisearch	jec	-1.52 %	$40.93	$41.32	-0.63	890.40k	$41.38	$40.59	$41.56			126.81m	21.76	5.27b	0.0 %		1.91	
marketwatch	jec	-1.52%	$40.93	open: 41.32	-0.63	3,835	$41.38	$40.59	$41.56	$55.73	$34.39		21.53	$5.27b			1.90	
minyanville	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
msn-money	jec	-1.52%	40.93	41.32	-0.63	901,841	41.38	40.59	41.56	55.73	34.39	126.81 mil	21.43	5.27 bil			1.91	
nasdaq-com	jec	1.52%	$ 40.93		0.63	901,141	$ 41.38	$ 40.59	$ 41.56	$ 55.7258	$ 34.39	126,811,000	21.43	$ 5,190,374,230			$ 1.91	
optimum	jec	-1.52%	40.93 ( 4:15 pm edt)	41.32	-0.63	901,841	41.38	40.59	41.56	55.73	34.39	126.81m	21.4	5.2b			1.91	
paidcontent	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
pc-quote	jec	-1.52%	40.93	41.32	-0.63	901,841	41.38	40.59	41.56	55.73	34.39	128,762,888	21.75916	5,270,265,000				
personal-wealth-biz	jec	-1.52%	40.93	41.32	-0.63	901,841	41.38	40.59	41.56	55.73	34.39		21.73			0.00	1.913	
predictwallstreet	jec	-1.52%	40.93		-0.63	901,841												
raymond-james	jec	-1.52	40.93	41.32	-0.63	901,841	41.38	40.59	40.93	53.18	34.39		21.10				1.94	
renewable-energy-world	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
screamingmedia	jec	-1.52%	$	open: 41.32	-0.63	3,835	$41.38	$40.59	$41.56	$55.73	$34.39		21.53	$5.27b			1.90	
scroli	jec	-1.52%	jec 40.93	41.32	-0.63	815,060	41.38	40.59	41.56	55.73	34.39		21.42				1.91	
simple-stock-quotes	jec	-1.52%	last trade: 40.93		change: -0.630								p/e ratio: 21.73					
smartmoney	jec	(-1.52%)	40.93	$41.32	-0.63	901,841	$41.38	$40.59	$41.56	$55.73	$34.39			5,270,300	0.00%	$0.00		
stocknod	jec	-1.516%	40.93 usd	41.32	-0.6300	901,841	41.38	40.59	41.56	55.73	34.39	126,811,225						
stockpickr	jec	-1.52%	$40.93 -0.63 | -1.52%	41.32	-0.63	901.84k	41.38	40.59	41.56	55.73	34.39							
stocksmart	jec	%	$44.045	45.82		124,556	45.88	43.99										
stocktwits	jec	-1.54%	40.92		-0.64													
streetinsider-com	jec	1.52%	40.93	$41.32	-0.63	901,841	$41.38	$40.59	$41.56	$55.73	$34.39		21.43				$1.91	
thecramerreport	jec		41.56	41.30	+0.32	1113025	41.56	40.82										
thestree	jec	-1.52%	$40.93	41.32	-0.63	901841	41.38	40.59	41.56	-55.73	34.39	1.26811225e8		5.229694919e9				
tickerspy	jec	-1.52%	$40.93	41.32	-0.63	901,841	41.38	40.59	41.56	55.73	34.39		21.8	5.2b	0.00%	$0.00		
tmx-quotemedia	jec	-1.52%	40.930	41.320	-0.630	901,841	41.380	40.590	41.560	55.726	34.390	126,811,225	21.80	5,190,383,439			1.91	
updown	jec	-1.52%	$40.93	$41.32	-$0.63	898,006	$41.38	$40.59	$41.56	$55.73	$34.39	126.81b	21.43	$5.27b			1.94	
wallstreetsurvivor	jec	-1.52%	40.93	41.32	-0.63	901,160	41.38	40.59		55.73	34.39		21.80	$5b			1.96	
yahoo-finance	jec	1.52%	40.93	41.32	0.63	901,841	41.38	40.59	41.56	55.73	34.39		21.40	5.19b			1.91	
ycharts-com	jec	-1.54%	40.92		-0.64					55.73	34.39		21.42	5.17b	0.00%		1.91	
zacks	jec	(-1.52%)	40.93		-0.63	vol.  901,841	41.38	40.59		55.73	34.39		17.1	5.27 b	0.00	0.00	2.43	
advfn	asca	-2.77	22.14	22.65	-0.63	311834	22.95	22.02										
barchart	asca	-2.77%	22.14	22.65	-0.63	311,834	22.95	22.02	22.77	24.50	13.13		24.37	$1.29 b	1.83%	$0.42	+0.32	
barrons	asca	2.77%	22.14	22.65	-0.63	310,504	22.95	22.02				58.82 million		$744.33 million	1.90%	$0.1		
bloomberg	asca	-2.767%	22.140	22.650	-0.630	311,834	22.950	22.020		24.50	13.44	32.222mil	24.065	713.406mil	1.896	0.105 regular cash	0.920	
boston-com	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
bostonmerchant	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
business-insider	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
chron	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
cio-com	asca	-2.77%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488	67.09	713m	1.8	0.42		
cnn-money	asca	-2.77%	22.14	22.65	-0.63	311,834	22.95	22.02	22.77				67.1	$713.4m	1.90%			
easystockalterts	asca	-2.78%	22.14	22.65	-0.63	311834	22.95	22.02	22.77	24.50	13.44		67.09				0.33	
eresearch-fidelity-com	asca	-2.77%	22.1400	22.6500	-0.6300	311,834	22.9500	22.0200	22.7700	24.5000	13.4400	32,222,000	71.16	$733.69m	1.84%	$0.105000		
finance-abc7-com	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
finance-abc7chicago-com	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
financial-content	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
finapps-forbes-com	asca	-2.8%	$22.14	22.65	-0.63	311,834	22.95	22.02	22.77	24.50	13.44	32 mil	69.2	713 mil	1.9	0.42	0.32	
finviz	asca	-2.77%	22.14			310,788			22.77	-9.63%	68.65%	32.22m	69.19	713.35m		0.42	0.32	
fool	asca	-2.77%	$22.14	$22.65	-0.63	310,504	$22.95	$22.02	$22.77	$24.50	$13.44		69.00	$713.41m	2.60%	0.42		
foxbusiness	asca		$22.14		-0.63	311,934			$22.77									
google-finance	asca	(-2.77%)	22.14	22.65	-0.63	311,834.00	22.95	22.02		24.50	13.44	32.22m	68.86	713.41m	1.90	0.10	0.32	
howthemarketworks	asca	-2.767%	22.14	22.65	-0.63	310,178	22.95	22.02	22.77									
hpcwire	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
insidestocks	asca	-2.77%	22.14	22.65	-0.63	311834	22.95	22.02					price earnings ratio: 23.55					
investopedia	asca	-2.77 %	$22.14	22.65	-0.63				22.77									
investorguide	asca	-2.77%	22.14	22.88	-0.63		22.95	22.02		24.50	13.44		66.19	713.4m			0.344	
marketintellisearch	asca	-2.77 %	$22.14	$22.88	-0.63	308.40k	$22.95	$22.02	$22.77			32.22m	71.16	0.73b	1.84 %		0.32	
marketwatch	asca	-2.77%	$22.14	open: 22.65	-0.63	1,656	$22.95	$22.02	$22.77	$24.50	$13.44		66.69	$744.33m	1.90%	0.11	0.33	
minyanville	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
msn-money	asca	-2.77%	22.14	22.65	-0.63	311,834	22.95	22.02	22.77	24.50	13.44	32.22 mil	65.12	733.71 mil	1.84%	0.42	0.32	
nasdaq-com	asca	2.77%	$ 22.14	$ 22.65	0.63	311,834	$ 22.95	$ 22.02	$ 22.77	$ 24.50	$ 13.44	32,222,000	69.19	$ 713,395,080	1.84 %	$0.420000	$ 0.32	
optimum	asca	-2.77%	22.14 ( 4:30 pm edt)	22.65	-0.63	311,834	22.95	22.02	22.77	24.50	13.44	32.22m	67.1	713.4m	1.90	0.42	0.33	
paidcontent	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
pc-quote	asca	-2.77%	22.14	22.65	-0.63	311,834	22.95	22.02	22.77	24.50	13.44	33,138,884	66.97059	733,695,000		0.105		
personal-wealth-biz	asca	-2.77%	22.14	22.88	-0.63	311,934	22.95	22.02	22.77	24.50	13.44		66.19		1.84	0.42	0.344	
predictwallstreet	asca	-2.77%	22.15		-0.63	311,834												
raymond-james	asca	-2.77	22.14	22.65	-0.63	311,834	22.95	22.02	22.14	24.50	13.44		67.09				0.33	
renewable-energy-world	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
screamingmedia	asca	-2.77%	$	open: 22.65	-0.63	1,656	$22.95	$22.02	$22.77	$24.50	$13.44		66.69	$744.33m	1.90%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	+20.41%	last trade: 505541248.00		change: -0.147								p/e ratio: 49.26					
smartmoney	asca	(-2.77%)	22.14	$22.65	-0.63	311,834	$22.95	$22.02	$22.77	$24.50	$13.44			733,700	1.84%	$0.11		
stocknod	asca	-2.767%	22.14 usd	22.65	-0.6300	311,834	22.95	22.02	22.77	24.50	13.44	32,222,488						
stockpickr	asca	-2.77%	$22.14 -0.63 | -2.77%	22.65	-0.63	310.79k	22.95	22.02	22.77	24.50	13.44							
stocksmart	asca	%	$22.04	15.76		59,891	22.84	22.025										
stocktwits	asca	-2.63%	22.17		-0.60													
streetinsider-com	asca	2.77%	22.14	$22.65	-0.63	311,834	$22.95	$22.02	$22.77	$24.50	$13.44		67.09				$0.33	
thecramerreport	asca		22.77	23.03	-0.14	205189	23.03	22.58										
thestree	asca	-2.77%	$22.14	22.65	-0.63	310788	22.95	22.02	22.77	-24.5	13.44	3.2222488e7		7.382172e8				
tickerspy	asca	-2.77%	$22.14	22.65	-0.63	311,834	22.95	22.02	22.77	24.50	13.44		67.0	1.3b	1.84%	$0.10		
tmx-quotemedia	asca	-2.77%	22.140	22.650	-0.630	311,934	22.950	22.020	22.770	24.500	13.440	32,222,488	69.00	713,405,884	1.897	0.105 usd	0.33	
updown	asca	-2.77%	$22.14	$22.65	-$0.63	310,178	$22.95	$22.02	$22.77	$24.50	$13.44	32.22b	66.88	$734m			0.34	
wallstreetsurvivor	asca	-2.77%	22.14	22.65	-0.63	310,178	22.95	22.02		24.50	14.50		69.00	$734m	1.80%	0.42 -	0.15	
yahoo-finance	asca	2.77%	22.14	22.88	0.63	311,834	22.95	22.02	22.77	24.50	13.44		64.36	713.40m	1.80%	0.42	0.34	
ycharts-com	asca	-2.64%	22.17		-0.60					24.50	13.44		65.21	1.29b	1.85%		0.34	
zacks	asca	(-2.77%)	22.14		-0.63	vol.  311,834	22.95	22.02		24.50	13.44		24.22	733.70 m	1.84	0.42	.94	
advfn	roll	-1.17	38.75	39.09	-0.46	52423	39.11	38.67										
barchart	roll	-1.17%	38.75	39.09	-0.46	52,701	39.11	38.67	39.21	40.78	26.53		23.14	$855.21 m			+1.57	
barrons	roll	1.17%	38.75	39.09	-0.46	51,711	39.11	38.67				22.08 million		$866.66 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	-1.173%	38.750	39.090	-0.460	52,423	39.110	38.670		40.78	26.53	21.924mil	23.485	849.544mil			1.650	
boston-com	roll	-1.173%	38.75 usd	39.09	-0.4600	52,423	39.11	38.67	39.21	40.34	26.53	21,923,703						
bostonmerchant	roll	-1.173%	38.75 usd	39.09	-0.4600	52,423	39.11	38.67	39.21	40.34	26.53	21,923,703						
business-insider	roll	-1.173%	38.75 usd	39.09	-0.4600	52,423	39.11	38.67	39.21	40.34	26.53	21,923,703						
chron	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
cio-com	roll	-1.17%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703	24.53	850m				
cnn-money	roll	-1.17%	38.75	39.09	-0.46	51,484	39.11	38.67	39.21				24.5	$849.6m				
easystockalterts	roll	-1.18%	38.75	39.09	-0.46	51711	39.11	38.67	39.21	40.78	26.53		24.53				1.58	
eresearch-fidelity-com	roll	-1.17%	38.7500	39.0900	-0.4600	51,711	39.1100	38.6700	39.2100	40.7800	26.5300	21,924,000	24.97	$859.64m				
finance-abc7-com	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
financial-content	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
finapps-forbes-com	roll	-1.2%	$38.75	39.09	-0.46	51,711	39.11	38.67	39.21	40.78	26.53	22 mil	24.7	850 mil	0.0	0.00	1.57	
finviz	roll	-1.17%	38.75			51,711			39.21	-4.98%	46.06%	21.92m	24.82	859.48m			1.58	
fool	roll	-1.17%	$38.75	$39.09	-0.46	51,711	$39.11	$38.67	$39.21	$40.78	$26.53		24.80	$849.54m				
foxbusiness	roll		$38.75		-0.46	52,423			$39.21									
google-finance	roll	(-1.17%)	38.75	39.09	-0.46	51,711.00	39.11	38.67		40.78	26.53	21.92m	24.54	849.54m			1.58	
howthemarketworks	roll	-1.173%	38.75	39.09	-0.46	51,484	39.11	38.67	39.21									
hpcwire	roll	-1.173%	38.75 usd	39.09	-0.4600	52,423	39.11	38.67	39.21	40.34	26.53	21,923,703						
insidestocks	roll	-1.17%	38.75	39.09	-0.46	51711	39.11	38.67					price earnings ratio: 23.07					
investopedia	roll	-1.17 %	$38.75	39.09	-0.46				39.21									
investorguide	roll	-1.17%	38.75	39.06	-0.46		39.11	38.67		40.78	26.53		24.82	849.5m			1.58	
marketintellisearch	roll	-1.12 %	$38.77	$39.09	-0.44	50.60k	$39.11	$38.67	$39.21			21.92m	24.82	0.86b	0.0 %		1.58	
marketwatch	roll	-1.17%	$38.75	open: 39.09	-0.46	939	$39.11	$38.67	$39.21	$40.78	$26.53		24.92	$866.66m			1.55	
minyanville	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
msn-money	roll	-1.17%	38.75	39.09	-0.46	51,711	39.11	38.67	39.21	40.78	26.53	21.92 mil	24.53	859.63 mil			1.58	
nasdaq-com	roll	1.17%	$ 38.75	$ 39.09	0.46	51,711	$ 39.11	$ 38.67	$ 39.21	$ 40.78	$ 26.53	21,924,000	24.68	$ 849,555,000			$ 1.57	
optimum	roll	-1.17%	38.75 ( 4:30 pm edt)	39.09	-0.46	51,711	39.11	38.67	39.21	40.78	26.53	21.92m	24.5	849.5m			1.58	
paidcontent	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
pc-quote	roll	-1.17%	38.75	39.09	-0.46	52,423	39.11	38.67	39.21	40.78	26.53	22,184,258	24.81646	859,640,000				
personal-wealth-biz	roll	+38.78%	505540032.00	38.59		93,423	38.40	0.00	39.08	26.53	1.58					0.00	0.00	
predictwallstreet	roll	-1.17%	38.75		-0.46	51,711												
raymond-james	roll	-1.17	38.75	39.09	-0.46	51,711	39.11	38.67	38.75	40.78	26.53		24.07				1.61	
renewable-energy-world	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
screamingmedia	roll	-1.17%	$	open: 39.09	-0.46	939	$39.11	$38.67	$39.21	$40.78	$26.53		24.92	$866.66m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	-1.17%	last trade: 38.75		change: -0.460								p/e ratio: 24.82					
smartmoney	roll	(-1.17%)	38.75	$39.09	-0.46	51,711	$39.11	$38.67	$39.21	$40.78	$26.53			859,600	0.00%	$0.00		
stocknod	roll	-1.173%	38.75 usd	39.09	-0.4600	51,711	39.11	38.67	39.21	40.34	26.53	21,923,703						
stockpickr	roll	-1.17%	$38.75 -0.46 | -1.17%	39.09	-0.46	51.71k	39.11	38.67	39.21	40.78	26.53							
stocksmart	roll	%	$38.66	38.31		14,917	39.94	38.57										
stocktwits	roll	-1.02%	38.81		-0.40													
streetinsider-com	roll	1.17%	38.75	$39.09	-0.46	51,711	$39.11	$38.67	$39.21	$40.78	$26.53		24.53				$1.58	
thecramerreport	roll		39.21	38.31	+0.56	206991	39.43	38.29										
thestree	roll	-1.17%	$38.75	39.09	-0.46	51711	39.11	38.67	39.21	-40.78	26.53	2.1923703e7		8.47351121e8				
tickerspy	roll	-1.17%	$38.75	39.09	-0.46	51,484	39.11	38.67	39.21	40.78	26.53		24.8	866.2m	0.00%	$0.00		
tmx-quotemedia	roll	-1.17%	38.750	39.090	-0.460	52,423	39.110	38.670	39.210	40.780	26.530	21,923,703	24.80	849,543,491			1.58	
updown	roll	-1.17%	$38.75	$39.09	-$0.46	51,484	$39.11	$38.67	$39.21	$40.78	$26.53	21.92b	24.35	$860m			1.61	
wallstreetsurvivor	roll	-1.17%	38.75	39.09	-0.46	51,484	39.11	38.67		40.78	28.38		24.80	$860m			1.58	
yahoo-finance	roll	1.17%	38.75	39.06	0.46	51,711	39.11	38.67	39.21	40.78	26.53		24.53	849.52m			1.58	
ycharts-com	roll	-1.17%	38.75		-0.46					40.78	26.53		24.53	855.21m	0.00%		1.58	
zacks	roll	(-1.17%)	38.75		-0.46	vol.  51,711	39.11	38.67		40.78	26.53		23.48	859.64 m	0.00	0.00	1.67	
advfn	tecua	0.19	10.45	10.4	0.02	31030	10.7	10.4										
barchart	tecua	+0.19%	10.45	10.40	+0.02	34,706	10.70	10.40	10.43	14.21	8.44		0.00	$193.12 m			-1.26	
barrons	tecua	0.19%	10.45	10.40	+0.02	31,030	10.70	10.40				18.48 million		$198.07 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	0.192%	10.450	10.400	0.020	31,030	10.700	10.400		14.21	8.44	13.402mil		192.555mil			-0.860	
boston-com	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
bostonmerchant	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
business-insider	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
chron	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
cio-com	tecua	+0.19%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938		140m				
cnn-money	tecua	+0.19%	10.45	10.40	+0.02	31,030	10.70	10.40	10.43				nm	$140.1m				
easystockalterts	tecua	0.19%	10.45	10.40	+0.02	31030	10.70	10.40	10.43	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	0.19%	10.4500	10.4000	0.0200	31,030	10.7000	10.4000	10.4300	14.2100	8.4400	13,402,000	nm	$139.78m				
finance-abc7-com	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
financial-content	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	0.2%	$10.45	10.40	0.02	31,030	10.70	10.40	10.43	14.21	8.44	13 mil		140 mil	0.0	0.00		
finviz	tecua	0.19%	10.45			30,430			10.43	-26.46%	23.82%	18.48m		193.12m			-1.38	
fool	tecua	+0.19%	$10.45	$10.40	0.02	30,430	$10.70	$10.40	$10.43	$14.21	$8.44		0.00	$193.11m				
foxbusiness	tecua		$10.45		+0.02	31,030			$10.43									
google-finance	tecua	(0.19%)	10.45	10.40	+0.02	31,030.00	10.70	10.40		14.21	8.44	18.48m		193.11m			-1.38	
howthemarketworks	tecua	0.192%	10.45	10.4	0.02	30,223	10.7	10.4	10.43									
hpcwire	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
insidestocks	tecua	+0.19%	10.45	10.40	+0.02	31030	10.70	10.40										
investopedia	tecua	+0.19 %	$10.45	10.40	+0.02				10.43									
investorguide	tecua	+0.19%	10.45	10.40	+0.02		10.70	10.40		14.21	8.44			193.1m			-1.261	
marketintellisearch	tecua	0.38 %	$10.47	$10.40	0.04	29.90k	$10.70	$10.40	$10.43			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	+0.19%	$10.45	open: 10.40	+0.02	1,027	$10.70	$10.40	$10.43	$14.21	$8.44			$198.07m				
minyanville	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
msn-money	tecua	+0.19%	10.45	10.40	+0.02	31,030	10.70	10.40	10.43	14.21	8.44	18.48 mil	-8.16	191.63 mil			-1.26	
nasdaq-com	tecua	0.19%	$ 10.45	$ 10.40	0.02	31,030	$ 10.70	$ 10.40	$ 10.43	$ 14.21	$ 8.44	13,402,000		$ 140,050,900	12.27 %	$1.280000	$ -1.26	
optimum	tecua	+0.19%	10.45 ( 4:30 pm edt)	10.40	+0.02	31,030	10.70	10.40	10.43	14.21	8.44	13.40m		140.1m			-1.37	
paidcontent	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
pc-quote	tecua	0.19%	10.45	10.4	0.02	31,030	10.7	10.4	10.43	14.21	8.44	13,376,354	-8.14844	139,783,000				
personal-wealth-biz	tecua	+0.19%	10.45	10.40		31,030	10.70	10.40	10.43	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	+0.19%	10.45		+0.02	31,030												
raymond-james	tecua	0.19	10.45	10.40	0.02	31,030	10.70	10.40	10.45	14.21	8.44						-1.37	
renewable-energy-world	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
screamingmedia	tecua	+0.19%	$	open: 10.40	+0.02	1,027	$10.70	$10.40	$10.43	$14.21	$8.44			$198.07m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	+9.90%	last trade: 505530816.00		change: 1.226													
smartmoney	tecua	(0.19%)	10.45	$10.40	0.02	31,030	$10.70	$10.40	$10.43	$14.21	$8.44			139,800	0.00%	$0.32		
stocknod	tecua	+0.1918%	10.45 usd	10.40	+0.0200	31,030	10.70	10.40	10.43	14.21	8.440	13,401,938						
stockpickr	tecua	0.19%	$10.45 0.02 | 0.19%	10.40	0.02	30.43k	10.70	10.40	10.43	14.21	8.44							
stocksmart	tecua	%	$9.98	13.15		6,706	10.21	9.83										
stocktwits	tecua	1.05%	10.54		+0.11													
streetinsider-com	tecua	0.19%	10.45	$10.40	+0.02	31,030	$10.70	$10.40	$10.43	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.43	10.26	+0.20	37836	10.49	10.12										
thestree	tecua	0.19%	$10.45	10.4	0.02	30430	10.7	10.4	10.43	-14.21	8.44	1.8479684e7		1.37101826e8				
tickerspy	tecua	0.19%	$10.45	10.40	+0.02	30,430	10.70	10.40	10.43	14.21	8.44		-8.1	192.7m	0.00%	$0.00		
tmx-quotemedia	tecua	0.19%	10.450	10.400	0.020	31,030	10.700	10.400	10.430	14.210	8.440	18,479,684		193,112,698			-1.24	
updown	tecua	0.19%	$10.45	$10.40	$0.02	30,123	$10.70	$10.40	$10.43	$14.21	$8.44	18.48b		$193m			-1.26	
wallstreetsurvivor	tecua	0.19%	10.45	10.40	0.02	30,223	10.70	10.40		14.21	8.44			$140m			-3.07	
yahoo-finance	tecua	0.19%	10.45	10.40	0.02	31,030	10.70	10.40	10.43	14.21	8.44			193.11m			-1.26	
ycharts-com	tecua	+0.77%	10.51		+0.08					14.21	8.44			194.22m	0.00%		-1.26	
zacks	tecua	(0.19%)	10.45		0.02	vol.  31,030	10.70	10.40		14.21	8.44			192.75 m	0.00	0.00	-.75	
advfn	acet	-1.25	6.33	6.37	-0.08	105251	6.49	6.24										
barchart	acet	-1.25%	6.33	6.37	-0.08	108,427	6.49	6.24	6.41	9.34	5.18		12.66	$168.50 m	3.16%	$0.20	+0.37	
barrons	acet	1.25%	6.33	6.37	-0.08	105,251	6.49	6.24				25.22 million		$171.70 million	3.16%	$0.1		
bloomberg	acet	-1.248%	6.330	6.370	-0.080	105,251	6.490	6.240		9.47	5.31	26.620mil	12.660	168.502mil	3.160	0.100 regular cash	0.500	
boston-com	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
bostonmerchant	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
business-insider	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
chron	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
cio-com	acet	-1.25%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606	17.11	169m	3.1	0.2		
cnn-money	acet	-1.25%	6.33	6.37	-0.08	105,251	6.49	6.24	6.41				17.1	$168.5m	3.16%			
easystockalterts	acet	-1.26%	6.33	6.37	-0.08	105251	6.49	6.24	6.41	9.47	5.31		17.11				0.37	
eresearch-fidelity-com	acet	-1.25%	6.3300	6.3700	-0.0800	105,251	6.4900	6.2400	6.4100	9.4700	5.3100	26,620,000	17.32	$170.63m	3.12%	$0.100000		
finance-abc7-com	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
financial-content	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
finapps-forbes-com	acet	-1.2%	$6.33	6.37	-0.08	105,251	6.49	6.24	6.41	9.47	5.31	27 mil		169 mil	3.2	0.20		
finviz	acet	-1.25%	6.33			105,251			6.41	-32.22%	22.27%	26.62m	17.11	168.50m		0.20	0.37	
fool	acet	-1.25%	$6.33	$6.37	-0.08	104,187	$6.49	$6.24	$6.41	$9.47	$5.31		17.30	$168.50m	3.90%	0.20		
foxbusiness	acet		$6.33		-0.08	105,251			$6.41									
google-finance	acet	(-1.25%)	6.33	6.37	-0.08	105,251.00	6.49	6.24		9.47	5.31	26.62m	16.99	168.50m	3.16	0.10	0.37	
howthemarketworks	acet	-1.248%	6.33	6.37	-0.08	103,889	6.49	6.24	6.41									
hpcwire	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
insidestocks	acet	-1.25%	6.33	6.37	-0.08	105251	6.49	6.24										
investopedia	acet	-1.25 %	$6.33	6.37	-0.08				6.41									
investorguide	acet	-1.25%	6.33	6.37	-0.08		6.49	6.24		9.47	5.31		17.00	168.5m			0.377	
marketintellisearch	acet	-1.25 %	$6.33	$6.37	-0.08	102.40k	$6.49	$6.24	$6.41			26.62m	17.32	0.17b	3.12 %		0.37	
marketwatch	acet	-1.25%	$6.33	open: 6.37	-0.08	1,462	$6.49	$6.24	$6.41	$9.47	$5.31		17.38	$171.70m	3.16%	0.10	0.36	
minyanville	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
msn-money	acet	-1.25%	6.33	6.37	-0.08	105,251	6.49	6.24	6.41	9.47	5.31	26.62 mil	16.66	170.63 mil	3.12%	0.20	0.37	
nasdaq-com	acet	1.25%	$ 6.33	$ 6.37	0.08	105,251	$ 6.49	$ 6.24	$ 6.41	$ 9.47	$ 5.31	26,620,000	17.11	$ 168,504,600	3.12 %	$0.200000	$ 0.37	
optimum	acet	-1.25%	6.33 ( 4:30 pm edt)	6.37	-0.08	105,251	6.49	6.24	6.41	9.47	5.31	26.62m	17.1	168.5m	3.16	0.20	0.37	
paidcontent	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
pc-quote	acet	-1.25%	6.33	6.37	-0.08	105,251	6.49	6.24	6.41	9.47	5.31	26,956,430	16.86842	170,634,000		0.1		
personal-wealth-biz	acet	-1.25%	6.33	6.37	-0.08	105,251	6.49	6.24	6.41	9.47	5.31		17.00		3.12	0.20	0.377	
predictwallstreet	acet	-1.25%	6.33		-0.08	105,251												
raymond-james	acet	-1.25	6.33	6.37	-0.08	105,251	6.49	6.24	6.33	9.47	5.31		16.66				0.38	
renewable-energy-world	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
screamingmedia	acet	-1.25%	$	open: 6.37	-0.08	1,462	$6.49	$6.24	$6.41	$9.47	$5.31		17.38	$171.70m	3.16%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	-1.25%	last trade: 6.33		change: -0.080								p/e ratio: 17.0					
smartmoney	acet	(-1.25%)	6.33	$6.37	-0.08	105,251	$6.49	$6.24	$6.41	$9.47	$5.31			170,600	3.12%	$0.10		
stocknod	acet	-1.248%	6.330 usd	6.370	-0.0800	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606						
stockpickr	acet	-1.25%	$6.33 -0.08 | -1.25%	6.37	-0.08	104.39k	6.49	6.24	6.41	9.47	5.31							
stocksmart	acet	%	$6.95	9.06		34,418	7.04	6.95										
stocktwits	acet	-1.09%	6.34		-0.07													
streetinsider-com	acet	1.25%	6.33	$6.37	-0.08	105,251	$6.49	$6.24	$6.41	$9.47	$5.31		17.11				$0.37	
thecramerreport	acet		6.41	6.37	+0.08	100937	6.48	6.26										
thestree	acet	-1.25%	$6.33	6.37	-0.08	104387	6.49	6.24	6.41	-9.47	5.31	2.6619606e7		1.68502106e8				
tickerspy	acet	-1.25%	$6.33	6.37	-0.08	105,251	6.49	6.24	6.41	9.47	5.31		16.9	170.6m	3.12%	$0.10		
tmx-quotemedia	acet	-1.25%	6.330	6.370	-0.080	105,251	6.490	6.240	6.410	9.470	5.310	26,619,606	17.30	168,502,106	3.160	0.100 usd	0.37	
updown	acet	-1.25%	$6.33	$6.37	-$0.08	103,789	$6.49	$6.24	$6.41	$9.47	$5.31	26.62b	16.90	$171m			0.38	
wallstreetsurvivor	acet	-1.25%	6.33	6.37	-0.08	103,889	6.49	6.24		9.47	5.31		17.30	$171m	3.10%	0.20 -	0.26	
yahoo-finance	acet	1.25%	6.33	6.37	0.08	105,251	6.49	6.24	6.41	9.47	5.31		16.79	168.50m	3.10%	0.20	0.38	
ycharts-com	acet	-1.09%	6.34		-0.07					9.47	5.31		17.14	168.77m	3.24%		0.37	
zacks	acet	(-1.25%)	6.33		-0.08	vol.  105,251	6.49	6.24		9.47	5.31		12.82	170.63 m	3.12	0.20	.5	
advfn	rhi	-2.01	24.87	25.27	-0.51	1610742	25.28	24.53										
barchart	rhi	-2.01%	24.87	25.27	-0.51	1,610,742	25.28	24.53	25.38	33.94	20.86		44.42	$3.66 b	2.21%	$0.56	+0.57	
barrons	rhi	2.01%	24.87	25.27	-0.51	1.540m	25.28	24.53				144.03 million		$3.79 billion	2.25%	$0.14		
bloomberg	rhi	-2.009%	24.870	25.270	-0.510	1,610,742	25.280	24.530		34.26	21.16	146.831mil	43.632	3,651.675mil	2.171	0.140 regular cash	0.570	
boston-com	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
bostonmerchant	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
business-insider	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
chron	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
cio-com	rhi	-2.01%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510	43.63	4b	2.2	0.56		
cnn-money	rhi	-2.01%	24.87	25.27	-0.51	1,610,742	25.28	24.53	25.38				43.6	$3.7b	2.25%			
easystockalterts	rhi	-2.02%	24.87	25.27	-0.51	1610742	25.28	24.53	25.38	34.26	21.16		43.63				0.57	
eresearch-fidelity-com	rhi	-2.01%	24.8700	25.2700	-0.5100	1,610,742	25.2800	24.5300	25.3800	34.2600	21.1600	146,831,000	44.53	$3.73b	2.21%	$0.140000		
finance-abc7-com	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
financial-content	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	-2.0%	$24.87	25.27	-0.51	1,610,742	25.28	24.53	25.38	34.26	21.16	147 mil	43.6	4 bil	2.3	0.56	0.57	
finviz	rhi	-2.01%	24.87			1,610,742			25.38	-26.71%	19.25%	146.83m	43.63	3.65b		0.56	0.57	
fool	rhi	-2.01%	$24.87	$25.27	-0.51	1,540,421	$25.28	$24.53	$25.38	$34.26	$21.16		44.50	$3.65b	1.80%	0.56		
foxbusiness	rhi		$24.87		-0.51	1,616,779			$25.38									
google-finance	rhi	(-2.01%)	24.87	25.27	-0.51	1.61m	25.28	24.53		34.26	21.16	146.83m	43.42	3.65b	2.25	0.14	0.57	
howthemarketworks	rhi	-2.009%	24.87	25.27	-0.51	1,541,242	25.28	24.53	25.38									
hpcwire	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
insidestocks	rhi	-2.01%	24.87	25.27	-0.51	1540421	25.28	24.53					price earnings ratio: 43.63					
investopedia	rhi	-2.01 %	$24.87	25.27	-0.51				25.38									
investorguide	rhi	-2.01%	24.87	25.27	-0.51		25.28	24.53		34.26	21.16		44.22	3.652b			0.574	
marketintellisearch	rhi	-2.01 %	$24.87	$25.25	-0.51	1507.00k	$25.28	$24.53	$25.38			146.83m	44.53	3.73b	2.21 %		0.57	
marketwatch	rhi	-2.01%	$24.82	open: 25.27	-0.51	125,869	$25.28	$24.53	$25.38	$34.26	$21.16		43.61	$3.79b	2.25%	0.14	0.57	
minyanville	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
msn-money	rhi	-2.01%	24.87	25.27	-0.51	1.61 mil	25.28	24.53	25.38	34.26	21.16	146.83 mil	43.63	3.73 bil	2.21%	0.56	0.57	
nasdaq-com	rhi	2.01%	$ 24.87		0.51	1,610,242	$ 25.28	$ 24.53	$ 25.38	$ 34.26	$ 21.16	146,831,000	43.63	$ 3,651,686,970	2.21 %	$0.560000	$ 0.57	
optimum	rhi	-2.01%	24.87 ( 4:15 pm edt)	25.27	-0.51	1,610,742	25.28	24.53	25.38	34.26	21.16	146.83m	43.6	3.7b	2.25	0.56	0.57	
paidcontent	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
pc-quote	rhi	-2.01%	24.87	25.27	-0.51	1,610,742	25.28	24.53	25.38	34.26	21.16	149,842,010	44.52632	3,726,571,000		0.14		
personal-wealth-biz	rhi	-2.01%	24.87	25.27	-0.51	1,616,779	25.28	24.53	25.38	34.26	21.16		44.22		2.13	0.54	0.574	
predictwallstreet	rhi	-2.01%	24.87		-0.51	1,610,742												
raymond-james	rhi	-2.01	24.87	25.27	-0.51	1,610,742	25.28	24.53	24.87	34.26	21.16		43.63				0.57	
renewable-energy-world	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
screamingmedia	rhi	-2.01%	$	open: 25.27	-0.51	119,832	$25.28	$24.53	$25.38	$34.26	$21.16		43.61	$3.79b	2.25%	0.14	0.57	
scroli	rhi	-2.01%	rhi 24.87	25.27	-0.51	1,300,109	25.28	24.53	25.38	34.26	21.16		43.42				0.57	
simple-stock-quotes	rhi	-2.01%	last trade: 24.87		change: -0.510								p/e ratio: 44.22					
smartmoney	rhi	(-2.01%)	24.87	$25.27	-0.51	1,610,742	$25.28	$24.53	$25.38	$34.26	$21.16			3,726,600	2.21%	$0.14		
stocknod	rhi	-2.009%	24.87 usd	25.27	-0.5100	1,610,742	25.28	24.53	25.38	34.26	21.16	146,830,510						
stockpickr	rhi	-2.01%	$24.87 -0.51 | -2.01%	25.27	-0.51	1.61m	25.28	24.53	25.38	34.26	21.16							
stocksmart	rhi	%	$26.755	30.84		196,929	27.43	26.73										
stocktwits	rhi	-1.99%	24.88		-0.51													
streetinsider-com	rhi	2.01%	24.87	$25.27	-0.51	1,610,742	$25.28	$24.53	$25.38	$34.26	$21.16		43.63				$0.57	
thecramerreport	rhi		25.35	25.38	+0.03	591882	25.42	25.075										
thestree	rhi	-2.01%	$24.87	25.27	-0.51	1610742	25.28	24.53	25.38	-34.26	21.16	1.4683051e8		3.717748513e9				
tickerspy	rhi	-2.01%	$24.87	25.27	-0.51	1,610,742	25.28	24.53	25.38	34.26	21.16		44.5	3.7b	2.21%	$0.14		
tmx-quotemedia	rhi	-2.01%	24.870	25.270	-0.510	1,616,779	25.280	24.530	25.380	34.260	21.160	146,830,510	44.50	3,651,674,784	2.252	0.140 usd	0.57	
updown	rhi	-2.01%	$24.87	$25.27	-$0.51	1,490,910	$25.28	$24.53	$25.38	$34.26	$21.16	146.83b	43.87	$3.72b			0.58	
wallstreetsurvivor	rhi	-2.01%	24.87	25.27	-0.51	1,541,242	25.28	24.53		34.26	21.16		44.50	$4b	2.20%	0.52 -	0.44	
yahoo-finance	rhi	2.01%	24.87	25.27	0.51	1,610,742	25.28	24.53	25.38	34.26	21.16		43.33	3.65b	2.20%	0.56	0.57	
ycharts-com	rhi	-1.99%	24.88		-0.51					34.26	21.16		43.64	3.66b	2.24%		0.57	
zacks	rhi	(-2.01%)	24.87		-0.51	vol.  1,610,742	25.28	24.53		34.26	21.16		44.53	3.73 b	2.21	0.56	.57	
advfn	nxst	-3.92	7.1	7.34	-0.29	18739	7.4	7.05										
barchart	nxst	-3.92%	7.10	7.34	-0.29	20,898	7.40	7.05	7.39	9.26	3.64		0.00	$202.00 m			-0.17	
barrons	nxst	3.92%	7.10	7.34	-0.29	18,383	7.40	7.05				28.43 million		$219.07 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-3.924%	7.100	7.340	-0.290	18,739	7.400	7.050		9.26	3.64	15.039mil	177.500	201.998mil			0.040	
boston-com	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
bostonmerchant	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
business-insider	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
chron	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
cio-com	nxst	-3.92%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839		107m				
cnn-money	nxst	-3.92%	7.10	7.34	-0.29	18,739	7.40	7.05	7.39				nm	$106.8m				
easystockalterts	nxst	-3.95%	7.10	7.34	-0.29	18739	7.40	7.05	7.39	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	-3.92%	7.1000	7.3400	-0.2900	18,739	7.4000	7.0500	7.3900	9.2601	3.6400	28,450,000	nm	$210.25m				
finance-abc7-com	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
financial-content	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	-3.9%	$7.10	7.34	-0.29	18,739	7.40	7.05	7.39	9.26	3.64	15 mil		107 mil	0.0	0.00	-0.17	
finviz	nxst	-3.92%	7.10			18,383			7.39	-23.33%	95.05%	28.45m		201.99m			-0.17	
fool	nxst	-3.92%	$7.10	$7.34	-0.29	18,263	$7.40	$7.05	$7.39	$9.26	$3.64		0.00	$202.00m				
foxbusiness	nxst		$7.10		-0.29	18,739			$7.39									
google-finance	nxst	(-3.92%)	7.10	7.34	-0.29	18,739.00	7.40	7.05		9.26	3.64	28.45m		202.00m			-0.17	
howthemarketworks	nxst	-3.924%	7.1	7.34	-0.29	18,263	7.4	7.05	7.39									
hpcwire	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
insidestocks	nxst	-3.92%	7.10	7.34	-0.29	18739	7.40	7.05										
investopedia	nxst	-3.92 %	$7.10	7.34	-0.29				7.39									
investorguide	nxst	-3.92%	7.10	7.40	-0.29		7.40	7.05		9.26	3.64			202.0m			-0.157	
marketintellisearch	nxst	-3.92 %	$7.10	$7.34	-0.29	13.30k	$7.40	$7.05	$7.39			28.45m	0.00	0.21b	0.0 %		-0.17	
marketwatch	nxst	-3.92%	$7.10	open: 7.34	-0.29	476	$7.40	$7.05	$7.39	$9.26	$3.64			$219.07m				
minyanville	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
msn-money	nxst	-3.92%	7.10	7.34	-0.29	18,739	7.40	7.05	7.39	9.26	3.64	28.45 mil	-47.33	210.25 mil			-0.17	
nasdaq-com	nxst	3.92%	$ 7.10	$ 7.34	0.29	18,739	$ 7.40	$ 7.05	$ 7.39	$ 9.2601	$ 3.64	15,039,000		$ 106,776,900			$ -0.17	
optimum	nxst	-3.92%	7.10 ( 4:30 pm edt)	7.34	-0.29	18,739	7.40	7.05	7.39	9.26	3.64	15.04m		106.8m			-0.15	
paidcontent	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
pc-quote	nxst	-3.92%	7.1	7.34	-0.29	18,739	7.4	7.05	7.39	9.26	3.64	15,653,268	-49.26667	111,138,000				
personal-wealth-biz	nxst	-3.92%	7.10	7.40	-0.29	18,739	7.40	7.05	7.39	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	-3.92%	7.10		-0.29	18,739												
raymond-james	nxst	-3.92	7.10	7.34	-0.29	18,739	7.40	7.05	7.10	9.26	3.64						-0.16	
renewable-energy-world	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
screamingmedia	nxst	-3.92%	$	open: 7.34	-0.29	476	$7.40	$7.05	$7.39	$9.26	$3.64			$219.07m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-3.92%	last trade: 7.10		change: -0.290													
smartmoney	nxst	(-3.92%)	7.10	$7.34	-0.29	18,739	$7.40	$7.05	$7.39	$9.26	$3.64			111,100	0.00%	$0.00		
stocknod	nxst	-3.924%	7.100 usd	7.340	-0.2900	18,739	7.400	7.050	7.390	9.260	3.640	15,038,839						
stockpickr	nxst	-3.92%	$7.10 -0.29 | -3.92%	7.34	-0.29	18.38k	7.40	7.05	7.39	9.26	3.64							
stocksmart	nxst	%	$6.88	5.93		1,700	6.95	6.83										
stocktwits	nxst	-3.92%	7.10		-0.29													
streetinsider-com	nxst	3.92%	7.10	$7.34	-0.29	18,739	$7.40	$7.05	$7.39	$9.26	$3.64						$-0.15	
thecramerreport	nxst		7.39	7.72	-0.04	38114	7.72	7.27										
thestree	nxst	-3.92%	$7.1	7.34	-0.29	18383	7.4	7.05	7.39	-9.26	3.64	2.8450427e7		1.11738574e8				
tickerspy	nxst	-3.92%	$7.10	7.34	-0.29	18,263	7.40	7.05	7.39	9.26	3.64		-49.3	210.2m	0.00%	$0.00		
tmx-quotemedia	nxst	-3.92%	7.100	7.340	-0.290	18,739	7.400	7.050	7.390	9.260	3.640	28,450,427		201,998,032			-0.15	
updown	nxst	-3.92%	$7.10	$7.34	-$0.29	18,263	$7.40	$7.05	$7.39	$9.26	$3.64	28.45b		$210m			-0.16	
wallstreetsurvivor	nxst	-3.92%	7.10	7.34	-0.29	18,263	7.40	7.05		9.26	3.64			$111m			-0.06	
yahoo-finance	nxst	3.92%	7.10	7.40	0.29	18,739	7.40	7.05	7.39	9.26	3.64			202.00m			-0.16	
ycharts-com	nxst	-3.92%	7.10		-0.29					9.26	3.64			202.00m	0.00%		-0.17	
zacks	nxst	(-3.92%)	7.10		-0.29	vol.  18,739	7.40	7.05		9.26	3.64			210.25 m	0.00	0.00	-.14	
advfn	hees	-2.92	12.32	12.63	-0.37	130534	12.63	12.29										
barchart	hees	-2.92%	12.32	12.63	-0.37	132,191	12.63	12.29	12.69	20.40	6.60		0.00	$431.57 m			-0.57	
barrons	hees	2.92%	12.32	12.63	-0.37	130,227	12.63	12.29				34.67 million		$484.09 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-2.916%	12.320	12.630	-0.370	130,534	12.630	12.290		20.40	6.60	35.028mil		431.547mil			-0.570	
boston-com	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
bostonmerchant	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
business-insider	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
chron	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
cio-com	hees	-2.92%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170		432m				
cnn-money	hees	-2.92%today&rsquo;s change	12.32data as of 4:00pm et	12.51	-0.37	130,227	12.62	12.29	12.69				nm	$431.5m				
easystockalterts	hees	-2.93%	12.32	12.63	-0.37	130534	12.63	12.29	12.69	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-2.92%	12.3200	12.6300	-0.3700	130,534	12.6300	12.2900	12.6900	20.4000	6.6000	35,028,000	nm	$444.51m				
finance-abc7-com	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
financial-content	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-2.9%	$12.32	12.63	-0.37	130,534	12.63	12.29	12.69	20.40	6.60	35 mil		432 mil	0.0	0.00	-0.57	
finviz	hees	-2.92%	12.32			130,534			12.69	-39.61%	86.67%	35.03m		444.53m			-0.57	
fool	hees	-2.92%	$12.32	$12.63	-0.37	130,534	$12.63	$12.29	$12.69	$20.40	$6.60		0.00	$431.55m				
foxbusiness	hees		$12.32		-0.37	131,462			$12.69									
google-finance	hees	(-2.92%)	12.32	12.63	-0.37	130,534.00	12.63	12.29		20.40	6.60	35.03m		431.55m			-0.57	
howthemarketworks	hees	-2.916%	12.32	12.63	-0.37	130,534	12.63	12.29	12.69									
hpcwire	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
insidestocks	hees	-2.92%	12.32	12.63	-0.37	130534	12.63	12.29										
investopedia	hees	-2.92 %	$12.32	12.63	-0.37				12.69									
investorguide	hees	-2.92%	12.32	12.51	-0.37		12.63	12.29		20.40	6.60			427.5m			-0.57	
marketintellisearch	hees	-2.84 %	$12.33	$12.63	-0.36	129.30k	$12.63	$12.29	$12.69			35.03m	0.00	0.44b	0.0 %		-0.57	
marketwatch	hees	-2.92%	$12.32	open: 12.63	-0.37	307	$12.63	$12.29	$12.69	$20.40	$6.60			$484.09m				
minyanville	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
msn-money	hees	-2.92%	12.32	12.63	-0.37	130,534	12.63	12.29	12.69	20.40	6.60	35.03 mil	-21.61	444.51 mil			-0.57	
nasdaq-com	hees	2.92%	$ 12.32	$ 12.63	0.37	130,534	$ 12.63	$ 12.29	$ 12.69	$ 20.40	$ 6.60	35,028,000		$ 431,544,960			$ -0.57	
optimum	hees	-2.92%	12.32 ( 4:00 pm edt)	12.63	-0.37	130,534	12.63	12.29	12.69	20.40	6.60	35.03m		431.5m			-0.57	
paidcontent	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
pc-quote	hees	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hees	-2.92%	12.32	12.51	-0.37	131,462	12.63	12.29	12.69	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-2.92%	12.32		-0.37	130,534												
raymond-james	hees	-2.92	12.32	12.63	-0.37	130,534	12.63	12.29	12.32	20.40	6.60						-0.57	
renewable-energy-world	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
screamingmedia	hees	-2.92%	$	open: 12.63	-0.37	307	$12.63	$12.29	$12.69	$20.40	$6.60			$484.09m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-2.92%	last trade: 12.32		change: -0.370													
smartmoney	hees	(-2.92%)	12.32	$12.63	-0.37	130,534	$12.63	$12.29	$12.69	$20.40	$6.60			444,500	0.00%	$0.00		
stocknod	hees	-2.916%	12.32 usd	12.63	-0.3700	130,534	12.63	12.29	12.69	20.40	6.600	35,028,170						
stockpickr	hees	-2.92%	$12.32 -0.37 | -2.92%	12.63	-0.37	130.53k	12.63	12.29	12.69	20.40	6.60							
stocksmart	hees	%	$13.5	11.85		11,683	14.5	13.5										
stocktwits	hees	-2.68%	12.35		-0.34													
streetinsider-com	hees	2.92%	12.32	$12.63	-0.37	130,534	$12.63	$12.29	$12.69	$20.40	$6.60						$-0.57	
thecramerreport	hees		12.69	13.02	-0.26	144840	13.03	12.36										
thestree	hees	-2.92%	$12.32	12.63	-0.37	130534	12.63	12.29	12.69	-20.4	6.6	3.502817e7		4.53614802e8				
tickerspy	hees	-2.92%	$12.32	12.63	-0.37	130,534	12.63	12.29	12.69	20.40	6.60		-22.3	444.5m	0.00%	$0.00		
tmx-quotemedia	hees	-2.92%	12.320	12.630	-0.370	131,462	12.630	12.290	12.690	20.400	6.600	35,028,170		431,547,054			-0.57	
updown	hees	-2.92%	$12.32	$12.63	-$0.37	130,227	$12.63	$12.29	$12.69	$20.40	$6.60	35.02b		$445m			-0.57	
wallstreetsurvivor	hees	-2.92%	12.32	12.63	-0.37	130,534	12.63	12.29		20.40	6.60			$445m			-0.73	
yahoo-finance	hees	2.92%	12.32	12.51	0.37	130,534	12.63	12.29	12.69	20.40	6.60			427.49m			-0.57	
ycharts-com	hees	-2.68%	12.35		-0.34					20.40	6.60			432.62m	0.00%		-0.57	
zacks	hees	(-2.92%)	12.32		-0.37	vol.  130,534	12.63	12.29		20.40	6.60			444.51 m	0.00	0.00	-.57	
advfn	revu	0.04	0.23	0.23	0.0001	283476	0.245	0.23										
barchart	revu	unch	0.23	0.23	unch	283,476	0.24	0.23	0.23	2.51	0.18		0.00	$12.31 m			-1.09	
barrons	revu	0.04%	0.23	0.23	+0.0001	283,476	0.245	0.23				46.87 million		$12.27 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	0.043%	0.230	0.230	0.000	283,476	0.245	0.230		2.51	0.18	54.291mil		12.487mil			-0.960	
boston-com	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
bostonmerchant	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
business-insider	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
chron	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
cio-com	revu	+0.04%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177		12m				
cnn-money	revu	+0.04%today&rsquo;s change	0.23data as of 3:58pm et	0.23	0.0001	283,476	0.25	0.23	0.23				nm	$12.5m				
easystockalterts	revu	0.00%	0.23	0.23	+0.00	283476	0.25	0.23	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	0.04%	0.2300	0.2300	0.0001	283,476	0.2450	0.2300	0.2299	2.5100	0.1761	54,291,000	nm	$12.48m				
finance-abc7-com	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
financial-content	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	0.0%	$0.23	0.23	0.00	283,476	0.25	0.23	0.23	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	0.00%	0.23			283,476			0.23	-90.84%	27.78%	54.29m		12.49m			-1.07	
fool	revu	+0.04%	$0.23	$0.23	0.00	283,476	$0.25	$0.23	$0.23	$2.51	$0.18		0.00	$12.49m				
foxbusiness	revu		$0.23		+0.00	283,476			$0.23									
google-finance	revu	(0.04%)	0.230	0.23	0.000	283,476.00	0.25	0.23		2.51	0.18	54.29m		12.49m			-1.07	
howthemarketworks	revu	0.043%	0.23	0.23	0.0001	283,476	0.245	0.23	0.2299									
hpcwire	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
insidestocks	revu	unch%	0.23	0.23		283476	0.25	0.23										
investopedia	revu		$0.23	0.23					0.23									
investorguide	revu	+0.04%	0.23	0.24	+0.0001		0.245	0.23		2.51	0.18			12.5m			-1.094	
marketintellisearch	revu	0.0 %	$0.23	$0.23	0.00	282.60k	$0.24	$0.23	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	+0.04%	$0.23	open: 0.23	+0.0001	400	$0.25	$0.23	$0.23	$2.51	$0.18			$12.27m				
minyanville	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
msn-money	revu	+0.04%	0.23	0.23	+0.00	283,476	0.25	0.23	0.23	2.51	0.18	54.29 mil	-0.23	12.48 mil			-1.10	
nasdaq-com	revu	0.04%	$ 0.23	$ 0.23	0.0001	283,476	$ 0.245	$ 0.23	$ 0.2299	$ 2.51	$ 0.1761	53,520,000		$ 12,309,600			$ -1.09	
optimum	revu	+0.04%	0.23 ( 4:30 pm edt)	0.23	+0.00	283,476	0.24	0.23	0.23	2.51	0.18	54.29m		12.5m			-1.06	
paidcontent	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.23	0.23	0.00	283,476	0.245	0.23	0.2299	2.51	0.18	54,290,870	-0.23232	12,487,000				
personal-wealth-biz	revu	+0.04%	0.23	0.24		283,476	0.245	0.23	0.2299	2.51	0.18					0.00	-1.094	
predictwallstreet	revu	+0.04%	0.23		+0.0001	283,476												
raymond-james	revu	0.04	0.23	0.23	0.00	283,476	0.25	0.23	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
screamingmedia	revu	+0.04%	$	open: 0.23	+0.0001	283,476	$0.25	$0.23	$0.23	$2.51	$0.18			$12.27m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	+0.21%	last trade: 505540512.00		change: 5.847													
smartmoney	revu	(0.04%)	0.23	$0.23	0.00	283,476	$0.24	$0.23	$0.23	$2.51	$0.18			12,500	0.00%	$0.00		
stocknod	revu	+0.0435%	0.2300 usd	0.2300	+0.0001	283,476	0.2450	0.2300	0.2299	2.510	0.1761	54,291,177						
stockpickr	revu	0.04%	$0.23 0.00 | 0.04%	0.23	0.00	283.48k	0.24	0.23	0.23	2.51	0.18							
stocksmart	revu	%	$.206	1.15		7	.206	.206										
stocktwits	revu	2.09%	0.23		+0.00													
streetinsider-com	revu	-0%	0.23	$0.23		283,476	$0.25	$0.23	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2299	0.2299	+0.0008	171620	0.24	0.2205										
thestree	revu	0.04%	$0.23	0.23	0.0	283476	0.24	0.23	0.23	-2.51	0.18	5.4291177e7		1.2438109e7				
tickerspy	revu	0.04%	$0.23	0.23	0.00	283,476	0.24	0.23	0.23	2.51	0.18		-0.2	12.4m	0.00%	$0.00		
tmx-quotemedia	revu	0.04%	0.230	0.230	0.000	283,476	0.245	0.230	0.230	2.510	0.176	54,291,177		12,486,971			-1.08	
updown	revu	0.00%	$0.23	$0.23	$0.00	283,476	$0.25	$0.23	$0.23	$2.51	$0.18	54.29b		$12m			-1.10	
wallstreetsurvivor	revu	0.04%	0.23	0.23	0.00	283,476	0.25	0.23		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	0.04%	0.23	0.24	0.00	283,476	0.25	0.23	0.23	2.51	0.18			12.49m			-1.09	
ycharts-com	revu	+2.13%	0.23		+0.00					2.51	0.18			12.57m	0.00%		-1.01	
zacks	revu		0.23			vol.  283,476	0.25	0.23		2.51	0.18			12.48 m	0.00	0.00	-.93	
advfn	bio	-1.17	116.98	118.0	-1.39	43756	118.29	116.26										
barchart	bio	-1.17%	116.98	118.00	-1.39	43,756	118.29	116.26	118.37	126.98	80.00		18.46	$3.26 b			+6.51	
barrons	bio	1.17%	116.98	118.00	-1.39	43,649	118.29	116.26				28.15 million		$3.34 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	-1.174%	116.980	118.000	-1.390	43,756	118.290	116.260		126.98	80.00	22.845mil	17.969	3,257.885mil			6.510	
boston-com	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
bostonmerchant	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
business-insider	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
chron	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
cio-com	bio	-1.17%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116	17.97	3b				
cnn-money	bio	-1.17%today&rsquo;s change	116.98data as of 4:04pm et	118.00	-1.39	43,756	118.29	116.26	118.37				18.0	$2.7b				
easystockalterts	bio	-1.18%	116.98	118.00	-1.39	43756	118.29	116.26	118.37	126.98	80.00		17.97				6.51	
eresearch-fidelity-com	bio	-1.17%	116.9800	118.0000	-1.3900	43,756	118.2900	116.2600	118.3700	126.9800	80.0000	22,845,000	18.18	$2.70b				
finance-abc7-com	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
financial-content	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
finapps-forbes-com	bio	-1.2%	$116.98	118.00	-1.39	43,756	118.29	116.26	118.37	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	-1.17%	116.98			43,756			118.37	-7.88%	36.21%	28.00m	18.18	3.31b			6.51	
fool	bio	-1.17%	$116.98	$118.00	-1.39	43,649	$118.29	$116.26	$118.37	$126.98	$80.00		18.20	$3.28b				
foxbusiness	bio		$116.98		-1.39	43,756			$118.37									
google-finance	bio	(-1.17%)	116.98	118.00	-1.39	43,756.00	118.29	116.26		126.98	80.00	28.00m	17.97	3.28b			6.51	
howthemarketworks	bio	-1.174%	116.98	118	-1.39	43,649	118.29	116.26	118.37									
hpcwire	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
insidestocks	bio	-1.17%	116.98	118.00	-1.39	43649	118.29	116.26					price earnings ratio: 17.97					
investopedia	bio	-1.17 %	$116.98	118.00	-1.39				118.37									
investorguide	bio	-1.17%	116.98	118.00	-1.39		118.29	116.26		126.98	85.88		18.20	3.276b			6.505	
marketintellisearch	bio	-1.33 %	$116.80	$118.00	-1.57	41.40k	$118.29	$116.26	$118.37			28.00m	18.18	3.31b	0.0 %		6.51	
marketwatch	bio	-1.17%	$116.98	open: 118.00	-1.39	107	$118.29	$116.26	$118.37	$126.98	$80.00		18.08	$3.34b			6.47	
minyanville	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
msn-money	bio	-1.17%	116.98	118.00	-1.39	43,756	118.29	116.26	118.37	126.98	80.00	28.00 mil	17.97	3.31 bil			6.51	
nasdaq-com	bio	1.17%	$ 116.98		1.39	43,756	$ 118.29	$ 116.26	$ 118.37	$ 126.98	$ 80	22,845,000	17.97	$ 2,672,408,100			$ 6.51	
optimum	bio	-1.17%	116.98 ( 4:15 pm edt)	118.00	-1.39	43,756	118.29	116.26	118.37	126.98	80.00	22.85m	18.0	2.7b			6.51	
paidcontent	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
pc-quote	bio	-1.17%	116.98	118.0	-1.39	43,756	118.29	116.26	118.37	126.98	80.00	23,116,452	18.1828	2,704,163,000				
personal-wealth-biz	bio	-1.17%	116.98	118.00	-1.39	43,756	118.29	116.26	118.37	126.98	85.88		18.20			0.00	6.505	
predictwallstreet	bio	-1.17%	116.98		-1.39	43,756												
raymond-james	bio	-1.17	116.98	118.00	-1.39	43,756	118.29	116.26	116.98	126.98	80.00		17.70				6.61	
renewable-energy-world	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
screamingmedia	bio	-1.17%	$	open: 118.00	-1.39	107	$118.29	$116.26	$118.37	$126.98	$80.00		18.08	$3.34b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	-1.17%	last trade: 116.98		change: -1.390								p/e ratio: 18.2					
smartmoney	bio	(-1.17%)	116.98	$118.00	-1.39	43,756	$118.29	$116.26	$118.37	$126.98	$80.00			2,704,200	0.00%	$0.00		
stocknod	bio	-1.174%	116.98 usd	118.00	-1.390	43,756	118.29	116.26	118.37	126.98	80.00	22,845,116						
stockpickr	bio	-1.17%	$116.98 -1.39 | -1.17%	118.00	-1.39	43.76k	118.29	116.26	118.37	126.98	80.00							
stocksmart	bio	%	$122.96	104.51		6,280	124.27	122.73										
stocktwits	bio	-1.22%	116.93		-1.44													
streetinsider-com	bio	1.17%	116.98	$118.00	-1.39	43,756	$118.29	$116.26	$118.37	$126.98	$80.00		17.97				$6.51	
thecramerreport	bio		118.37	118.77	+0.03	35426	118.77	117.79										
thestree	bio	-1.17%	$116.98	118.0	-1.39	43756	118.29	116.26	118.37	-126.98	80.0	2.8001789e7		2.703491027e9				
tickerspy	bio	-1.17%	$116.98	118.00	-1.39	43,649	118.29	116.26	118.37	126.98	80.00		18.2	3.3b	0.00%	$0.00		
tmx-quotemedia	bio	-1.17%	116.980	118.000	-1.390	43,756	118.290	116.260	118.370	126.980	80.000	28,001,789	18.20	3,275,649,277			6.51	
updown	bio	-1.17%	$116.98	$118.00	-$1.39	43,649	$118.29	$116.26	$118.37	$126.98	$80.00	28.00b	17.89	$3.31b			6.62	
wallstreetsurvivor	bio	-1.17%	116.98	118.00	-1.39	43,649	118.29	116.26		126.98	80.00		18.20	$3b			6.59	
yahoo-finance	bio	1.17%	116.98	118.00	1.39	43,756	118.29	116.26	118.37	126.98	85.88		17.98	3.28b			6.51	
ycharts-com	bio	-1.22%	116.93		-1.44					126.98	80.00		17.66	3.26b	0.00%		6.62	
zacks	bio	(-1.17%)	116.98		-1.39	vol.  43,756	118.29	116.26		126.98			18.47	3.31 b	0.00	0.00	6.41	
advfn	ntct	-0.19	15.53	15.52	-0.03	534922	15.75	15.495										
barchart	ntct	-0.19%	15.53	15.52	-0.03	542,977	15.75	15.49	15.56	27.83	13.50		17.29	$655.83 m			+0.87	
barrons	ntct	0.19%	15.53	15.52	-0.03	533,345	15.75	15.495				42.97 million		$668.60 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-0.193%	15.530	15.520	-0.030	534,922	15.750	15.495		27.83	13.50	42.586mil	17.648	661.358mil			0.880	
boston-com	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,922	15.75	15.49	15.56	27.83	13.50	42,585,817						
bostonmerchant	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,922	15.75	15.49	15.56	27.83	13.50	42,585,817						
business-insider	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,922	15.75	15.49	15.56	27.83	13.50	42,585,817						
chron	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,658	15.75	15.49	15.56	27.83	13.50	42,585,817						
cio-com	ntct	-0.19%	15.53 usd	15.52	-0.0300	534,658	15.75	15.49	15.56	27.83	13.50	42,585,817	17.85	661m				
cnn-money	ntct	-0.19%	15.53	15.52	-0.03	533,345	15.75	15.50	15.56				17.9	$661.4m				
easystockalterts	ntct	-0.19%	15.53	15.52	-0.03	534658	15.75	15.50	15.56	27.83	13.50		17.85				0.87	
eresearch-fidelity-com	ntct	-0.19%	15.5300	15.5200	-0.0300	534,658	15.7500	15.4950	15.5600	27.8300	13.5000	42,586,000	17.89	$662.64m				
finance-abc7-com	ntct	-0.1928%	15.53 usd	15.52	-0.0300	533,445	15.75	15.49	15.56	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	-0.1928%	15.53 usd	15.52	-0.0300	533,445	15.75	15.49	15.56	27.83	13.50	42,585,817						
financial-content	ntct	-0.1928%	15.53 usd	15.52	-0.0300	533,445	15.75	15.49	15.56	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	-0.2%	$15.53	15.52	-0.03	533,445	15.75	15.49	15.56	27.83	13.50	43 mil	17.9	661 mil	0.0	0.00	0.87	
finviz	ntct	-0.19%	15.53			533,445			15.56	-44.20%	15.04%	42.59m	17.89	662.70m			0.87	
fool	ntct	-0.19%	$15.53	$15.52	-0.03	533,345	$15.75	$15.49	$15.56	$27.83	$13.50		17.90	$661.36m				
foxbusiness	ntct		$15.53		-0.03	534,922			$15.56									
google-finance	ntct	(-0.19%)	15.53	15.52	-0.03	533,445.00	15.75	15.49		27.83	13.50	42.23m	17.93	655.86m			0.87	
howthemarketworks	ntct	-0.193%	15.53	15.52	-0.03	532,125	15.75	15.495	15.56									
hpcwire	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,922	15.75	15.49	15.56	27.83	13.50	42,585,817						
insidestocks	ntct	-0.19%	15.53	15.52	-0.03	534922	15.75	15.49					price earnings ratio: 14.65					
investopedia	ntct	-0.19 %	$15.53	15.52	-0.03				15.56									
investorguide	ntct	-0.19%	15.53	15.60	-0.03		15.75	15.495		27.83	13.50		17.89	661.3m			0.87	
marketintellisearch	ntct	-0.19 %	$15.53	$15.52	-0.03	554.40k	$15.75	$15.49	$15.56			42.59m	17.89	0.66b	0.0 %		0.87	
marketwatch	ntct	-0.19%	$15.53	open: 15.52	-0.03	2,033	$15.75	$15.50	$15.56	$27.83	$13.50		18.05	$668.60m			0.86	
minyanville	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,658	15.75	15.49	15.56	27.83	13.50	42,585,817						
msn-money	ntct	-0.19%	15.53	15.52	-0.03	534,658	15.75	15.50	15.56	27.83	13.50	42.59 mil	17.85	662.64 mil			0.87	
nasdaq-com	ntct	0.19%	$ 15.53	$ 15.52	0.03	533,758	$ 15.75	$ 15.495	$ 15.56	$ 27.83	$ 13.50	42,586,000	17.85	$ 661,360,580			$ 0.87	
optimum	ntct	-0.19%	15.53 ( 4:30 pm edt)	15.52	-0.03	533,445	15.75	15.49	15.56	27.83	13.50	42.59m	17.9	661.4m			0.87	
paidcontent	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,658	15.75	15.49	15.56	27.83	13.50	42,585,817						
pc-quote	ntct	-0.19%	15.53	15.52	-0.03	534,922	15.75	15.495	15.56	27.83	13.50	42,668,268	17.88506	662,638,000				
personal-wealth-biz	ntct	+19.81%	505545824.00	19.67		279,689	19.48	0.00	19.93	12.87	0.87					0.00	0.00	
predictwallstreet	ntct	-0.19%	15.53		-0.03	533,445												
raymond-james	ntct	-0.19	15.53	15.52	-0.03	533,445	15.75	15.50	15.53	27.83	13.50		17.45				0.89	
renewable-energy-world	ntct	-0.1928%	15.53 usd	15.52	-0.0300	533,445	15.75	15.49	15.56	27.83	13.50	42,585,817						
screamingmedia	ntct	-0.19%	$	open: 15.52	-0.03	3,246	$15.75	$15.50	$15.56	$27.83	$13.50		18.05	$668.60m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-0.19%	last trade: 15.53		change: -0.030								p/e ratio: 17.89					
smartmoney	ntct	(-0.19%)	15.53	$15.52	-0.03	534,658	$15.75	$15.50	$15.56	$27.83	$13.50			662,600	0.00%	$0.00		
stocknod	ntct	-0.1928%	15.53 usd	15.52	-0.0300	534,658	15.75	15.49	15.56	27.83	13.50	42,585,817						
stockpickr	ntct	-0.19%	$15.53 -0.03 | -0.19%	15.52	-0.03	533.45k	15.75	15.50	15.56	27.83	13.50							
stocksmart	ntct	%	$22.08	23.5		35,124	23.14	21.96										
stocktwits	ntct	-0.19%	15.53		-0.03													
streetinsider-com	ntct	0.19%	15.53	$15.52	-0.03	534,658	$15.75	$15.50	$15.56	$27.83	$13.50		17.85				$0.87	
thecramerreport	ntct		15.56	15.59	0.00	441908	15.8971	15.4675										
thestree	ntct	-0.19%	$15.53	15.52	-0.03	533445	15.75	15.5	15.56	-27.83	13.5	4.2585817e7		6.62635313e8				
tickerspy	ntct	-0.19%	$15.53	15.52	-0.03	533,445	15.75	15.49	15.56	27.83	13.50		17.9	662.1m	0.00%	$0.00		
tmx-quotemedia	ntct	-0.19%	15.530	15.520	-0.030	534,922	15.750	15.495	15.560	27.830	13.500	42,585,817	17.90	661,357,738			0.87	
updown	ntct	-0.19%	$15.53	$15.52	-$0.03	532,625	$15.75	$15.50	$15.56	$27.83	$13.50	42.58b	17.48	$663m			0.89	
wallstreetsurvivor	ntct	-0.19%	15.53	15.52	-0.03	532,125	15.75	15.50		27.83	14.70		17.90	$663m			0.87	
yahoo-finance	ntct	0.19%	15.53	15.60	0.03	534,658	15.75	15.50	15.56	27.83	13.50		17.85	661.35m			0.87	
ycharts-com	ntct	-0.19%	15.53		-0.03					27.83	13.50		17.85	655.83m	0.00%		0.87	
zacks	ntct	(-0.19%)	15.53		-0.03	vol.  533,445	15.75	15.50		27.83	13.50		17.29	662.64 m	0.00	0.00	.9	
advfn	nhi	-1.03	45.2	45.45	-0.47	52830	45.58	45.0										
barchart	nhi	-1.03%	45.20	45.33	-0.47	52,830	45.58	45.00	45.67	48.87	33.97		15.73	$1.25 b	5.47%	$2.46	+2.61	
barrons	nhi	1.03%	45.20	45.45	-0.47	51,776	45.58	45.00				27.73 million		$1.26 billion	5.44%	$0.62		
bloomberg	nhi	-1.029%	45.200	45.450	-0.470	52,830	45.580	45.000		49.55	35.85	27.710mil	19.825	1,252.474mil	5.397	0.615 regular cash	2.280	
boston-com	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
bostonmerchant	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
business-insider	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
chron	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
cio-com	nhi	-1.03%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611	19.91	1b	5.4	2.46		
cnn-money	nhi	-1.03%	45.20	45.33	-0.47	52,830	45.58	45.00	45.67				19.9	$1.3b	5.44%			
easystockalterts	nhi	-1.03%	45.20	45.45	-0.47	52830	45.58	45.00	45.67	49.55	35.85		19.91				2.27	
eresearch-fidelity-com	nhi	-1.03%	45.2000	45.4500	-0.4700	52,830	45.5800	45.0000	45.6700	49.5500	35.8500	27,710,000	20.03	$1.27b	5.34%	$0.615000		
finance-abc7-com	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
financial-content	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	-1.0%	$45.20	45.45	-0.47	52,830	45.58	45.00	45.67	49.55	35.85	28 mil	17.3	1 bil	5.4	2.46	2.61	
finviz	nhi	-1.03%	45.20			52,038			45.67	-7.50%	33.08%	27.71m	19.82	1.25b		2.46	2.28	
fool	nhi	-1.03%	$45.20	$45.45	-0.47	51,776	$45.58	$45.00	$45.67	$49.55	$35.85		17.50	$1.25b	6.60%	2.46		
foxbusiness	nhi		$45.20		-0.47	52,830			$45.67									
google-finance	nhi	(-1.03%)	45.20	45.45	-0.47	52,830.00	45.58	45.00		49.55	35.85	27.71m	19.84	1.25b	5.44	0.62	2.28	
howthemarketworks	nhi	-1.029%	45.2	45.45	-0.47	51,776	45.58	45	45.67									
hpcwire	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
insidestocks	nhi	-1.03%	45.20	45.33	-0.47	51776	45.58	45.00										
investopedia	nhi																	
investorguide	nhi	-1.03%	45.20	45.45	-0.47		45.58	45.00		49.55	35.85		17.52	1.252b			2.607	
marketintellisearch	nhi	-0.99 %	$45.22	$45.45	-0.45	27.00k	$45.58	$45.00	$45.67			27.71m	20.03	1.27b	5.39 %		2.28	
marketwatch	nhi	-1.03%	$45.20	open: 45.45	-0.47	1,054	$45.58	$45.00	$45.67	$49.55	$35.85		19.12	$1.26b	5.44%	0.62	2.36	
minyanville	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
msn-money	nhi	-1.03%	45.20	45.45	-0.47	52,830	45.58	45.00	45.67	49.55	35.85	27.71 mil	19.91	1.27 bil	5.39%	2.46	2.62	
nasdaq-com	nhi	1.03%	$ 45.20		0.47	52,730	$ 45.58	$ 45	$ 45.67	$ 49.55	$ 35.85	27,710,000	17.32	$ 1,252,492,000	5.39 %	$2.460000	$ 2.61	
optimum	nhi	-1.03%	45.20 ( 4:15 pm edt)	45.45	-0.47	52,830	45.58	45.00	45.67	49.55	35.85	27.71m	19.9	1.3b	5.44	2.46	2.27	
paidcontent	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
pc-quote	nhi	-1.03%	45.2	45.45	-0.47	52,830	45.58	45.0	45.67	49.55	35.85	27,998,135	20.11894	1,265,516,000		0.615		
personal-wealth-biz	nhi	+44.84%	505544096.00	45.25	-0.884	79,854	44.58	0.00	45.35	35.85	2.607		18.90		11.70	5.3039	2.40	
predictwallstreet	nhi	-1.03%	45.20		-0.47	52,830												
raymond-james	nhi	-1.03	45.20	45.45	-0.47	52,830	45.58	45.00	45.20	49.55	35.85		19.74				2.29	
renewable-energy-world	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
screamingmedia	nhi	-1.03%	$	open: 45.45	-0.47	1,054	$45.58	$45.00	$45.67	$49.55	$35.85		19.12	$1.26b	5.44%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	-1.03%	last trade: 45.20		change: -0.470								p/e ratio: 17.52					
smartmoney	nhi	(-1.03%)	45.20	$45.45	-0.47	52,830	$45.58	$45.00	$45.67	$49.55	$35.85			1,265,500	5.39%	$0.62		
stocknod	nhi	-1.029%	45.20 usd	45.45	-0.4700	52,830	45.58	45.00	45.67	49.55	35.85	27,709,611						
stockpickr	nhi	-1.03%	$45.20 -0.47 | -1.03%	45.33	-0.47	52.04k	45.58	45.00	45.67	49.55	35.85							
stocksmart	nhi	%	$45.99	45.14		7,750	47.12	45.98										
stocktwits	nhi	-0.85%	45.28		-0.39													
streetinsider-com	nhi	1.03%	45.20	$45.45	-0.47	52,830	$45.58	$45.00	$45.67	$49.55	$35.85		19.91				$2.27	
thecramerreport	nhi		45.67	45.03	+0.67	102564	45.70	45.00										
thestree	nhi	-1.03%	$45.2	45.33	-0.47	52038	45.58	45.0	45.67	-49.55	35.85	2.7709611e7		1.246932495e9				
tickerspy	nhi	-1.03%	$45.20	45.45	-0.47	52,830	45.58	45.00	45.67	49.55	35.85		20.1	1.2b	5.39%	$0.61		
tmx-quotemedia	nhi	-1.03%	45.200	45.450	-0.470	52,830	45.580	45.000	45.670	49.550	35.850	27,709,611	17.50	1,252,474,417	5.386	0.615 usd	2.61	
updown	nhi	-1.03%	$45.20	$45.45	-$0.47	51,776	$45.58	$45.00	$45.67	$49.55	$35.85	27.71b	17.42	$1.26b			2.62	
wallstreetsurvivor	nhi	-1.03%	45.20	45.45	-0.47	51,776	45.58	45.00		49.55	37.33		17.50	$1b	5.40%	2.36 -	2.50	
yahoo-finance	nhi	1.03%	45.20	45.45	0.47	52,830	45.58	45.00	45.67	49.55	35.85		17.34	1.25b	5.40%	2.46	2.61	
ycharts-com	nhi	-0.99%	45.22		-0.45					49.55	35.85		17.33	1.25b	5.55%		2.61	
zacks	nhi	(-1.03%)	45.20		-0.47	vol.  52,830	45.58	45.00		49.55	35.85		15.97	1.27 b	5.39	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-1.87%	48.82	49.54	-0.93	108,503	49.56	48.45	49.75	55.14	30.22		35.96	$2.03 b	2.54%	$1.26	+1.92	
barrons	alex	1.87%	48.82	49.54	-0.93	108,266	49.56	48.45				41.50 million		$2.09 billion	2.58%	$0.32		
bloomberg	alex	-1.869%	48.820	49.540	-0.930	108,503	49.560	48.450		55.50	31.20	41.591mil	35.377	2,030.495mil	2.581	0.315 regular cash	1.380	
boston-com	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
bostonmerchant	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
business-insider	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
chron	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
cio-com	alex	-1.87%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465	35.38	2b	2.5	1.26		
cnn-money	alex	-1.87%	48.82	49.54	-0.93	108,266	49.56	48.45	49.75				35.4	$2.0b	2.58%			
easystockalterts	alex	-1.88%	48.82	49.54	-0.93	108503	49.56	48.45	49.75	55.50	31.20		35.38				1.38	
eresearch-fidelity-com	alex	-1.87%	48.8200	49.5400	-0.9300	108,503	49.5600	48.4500	49.7500	55.5000	31.2000	41,591,000	36.58	$2.07b	2.53%	$0.315000		
finance-abc7-com	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
finance-abc7chicago-com	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
financial-content	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
finapps-forbes-com	alex	-1.9%	$48.82	49.54	-0.93	108,503	49.56	48.45	49.75	55.50	31.20	42 mil	25.4	2 bil	2.6	1.26	1.92	
finviz	alex	-1.87%	48.82			108,503			49.75	-11.45%	61.56%	41.59m	35.79	2.07b		1.26	1.39	
fool	alex	-1.87%	$48.82	$49.54	-0.93	108,266	$49.56	$48.45	$49.75	$55.50	$31.20		25.90	$2.03b	3.80%	1.26		
foxbusiness	alex		$48.82		-0.93	108,503			$49.75									
google-finance	alex	(-1.87%)	48.82	49.54	-0.93	108,503.00	49.56	48.45		55.50	31.20	41.56m	35.17	2.03b	2.58	0.31	1.39	
howthemarketworks	alex	-1.869%	48.82	49.54	-0.93	108,503	49.56	48.45	49.75									
hpcwire	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
insidestocks	alex	-1.87%	48.82	49.54	-0.93	108266	49.56	48.45										
investopedia	alex	-1.87 %	$48.82	49.54	-0.93				49.75									
investorguide	alex	-1.87%	48.82	49.54	-0.93		49.56	48.45		55.50	31.20		25.99	2.030b			1.914	
marketintellisearch	alex	-1.87 %	$48.82	$49.54	-0.93	103.80k	$49.56	$48.45	$49.75			41.59m	35.79	2.07b	2.53 %		1.39	
marketwatch	alex	-1.87%	$48.82	open: 49.54	-0.93	537	$49.56	$48.45	$49.75	$55.50	$31.20		26.82	$2.09b	2.58%	0.32	1.82	
minyanville	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
msn-money	alex	-1.87%	48.82	49.54	-0.93	108,503	49.56	48.45	49.75	55.50	31.20	41.59 mil	35.38	2.07 bil	2.53%	1.26	1.93	
nasdaq-com	alex	1.87%	$ 48.82		0.93	108,066	$ 49.56	$ 48.45	$ 49.75	$ 55.50	$ 31.20	41,591,000	25.43	$ 2,030,472,620	2.53 %	$1.260000	$ 1.92	
optimum	alex	-1.87%	48.82 ( 4:15 pm edt)	49.54	-0.93	108,503	49.56	48.45	49.75	55.50	31.20	41.59m	35.4	2.0b	2.58	1.26	1.38	
paidcontent	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
pc-quote	alex	-1.87%	48.82	49.54	-0.93	108,503	49.56	48.45	49.75	55.50	31.20	42,383,292	36.05072	2,069,152,000		0.315		
personal-wealth-biz	alex	+45.74%	505543808.00	45.38		388,326	45.36	0.00	45.80	28.92	1.914		36.35		6.06	2.7766	1.26	
predictwallstreet	alex	-1.87%	48.82		-0.93	108,503												
raymond-james	alex	-1.87	48.82	49.54	-0.93	108,503	49.56	48.45	48.82	55.50	31.20		35.38				1.38	
renewable-energy-world	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
screamingmedia	alex	-1.87%	$	open: 49.54	-0.93	537	$49.56	$48.45	$49.75	$55.50	$31.20		26.82	$2.09b	2.58%	0.32	1.82	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-1.87%	last trade: 48.82		change: -0.930								p/e ratio: 25.99					
smartmoney	alex	(-1.87%)	48.82	$49.54	-0.93	108,503	$49.56	$48.45	$49.75	$55.50	$31.20			2,069,200	2.53%	$0.32		
stocknod	alex	-1.869%	48.82 usd	49.54	-0.9300	108,503	49.56	48.45	49.75	55.50	31.20	41,591,465						
stockpickr	alex	-1.87%	$48.82 -0.93 | -1.87%	49.54	-0.93	108.27k	49.56	48.45	49.75	55.50	31.20							
stocksmart	alex	%	$46.92	40.03		22,159	48.81	46.89										
stocktwits	alex	-1.89%	48.81		-0.94													
streetinsider-com	alex	1.87%	48.82	$49.54	-0.93	108,503	$49.56	$48.45	$49.75	$55.50	$31.20		35.38				$1.38	
thecramerreport	alex		49.75	49.78	+0.12	127857	49.97	48.98										
thestree	alex	-1.87%	$48.82	49.54	-0.93	108266	49.56	48.45	49.75	-55.5	31.2	4.1591465e7		2.064184408e9				
tickerspy	alex	-1.87%	$48.82	49.54	-0.93	108,503	49.56	48.45	49.75	55.50	31.20		36.1	2.0b	2.53%	$0.32		
tmx-quotemedia	alex	-1.87%	48.820	49.540	-0.930	108,503	49.560	48.450	49.750	55.500	31.200	41,591,465	25.90	2,030,495,321	2.533	0.315 usd	1.92	
updown	alex	-1.87%	$48.82	$49.54	-$0.93	107,966	$49.56	$48.45	$49.75	$55.50	$31.20	41.59b	25.72	$2.06b			1.93	
wallstreetsurvivor	alex	-1.87%	48.82	49.54	-0.93	108,503	49.56	48.45		55.50	31.91		25.90	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	1.87%	48.82	49.54	0.93	108,503	49.56	48.45	49.75	55.50	31.20		25.51	2.03b	2.50%	1.26	1.91	
ycharts-com	alex	-1.89%	48.81		-0.94					55.50	31.20		25.42	2.03b	2.55%		1.92	
zacks	alex	(-1.87%)	48.82		-0.93	vol.  108,503	49.56	48.45		55.50	31.20		36.05	2.07 b	2.53	1.26	1.38	
advfn	rgr	-1.39	22.75	22.92	-0.32	123294	23.185	22.4801										
barchart	rgr	-1.39%	22.75	22.92	-0.32	123,294	23.18	22.48	23.07	23.95	12.52		15.89	$426.56 m	1.68%	$0.39	+1.45	
barrons	rgr	1.39%	22.75	22.92	-0.32	122,175	23.185	22.48				19.30 million		$443.09 million	1.71%	$0.1		
bloomberg	rgr	-1.387%	22.750	22.920	-0.320	123,294	23.185	22.480		24.05	12.66	18.871mil	15.690	429.315mil	1.428	0.097 regular cash	1.450	
boston-com	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
bostonmerchant	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
business-insider	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
chron	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
cio-com	rgr	-1.39%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000	15.80	429m	1.7	0.39		
cnn-money	rgr	-1.39%	22.75	23.04	-0.32	122,357	23.19	22.48	23.07				15.8	$429.3m	1.43%			
easystockalterts	rgr	-1.40%	22.75	22.92	-0.32	123294	23.19	22.48	23.07	24.05	12.66		15.80				1.44	
eresearch-fidelity-com	rgr	-1.39%	22.7500	22.9200	-0.3200	123,294	23.1850	22.4801	23.0700	24.0500	12.6600	18,871,000	15.91	$435.35m	1.68%	$0.097000		
finance-abc7-com	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
financial-content	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	-1.4%	$22.75	22.92	-0.32	123,294	23.18	22.48	23.07	24.05	12.66	19 mil	15.8	429 mil	1.4	0.32	1.44	
finviz	rgr	-1.39%	22.75			122,549			23.07	-5.01%	81.83%	18.87m	15.69	429.29m		0.33	1.45	
fool	rgr	-1.39%	$22.75	$22.92	-0.32	122,175	$23.18	$22.48	$23.07	$24.05	$12.66		16.00	$429.32m	3.60%	0.39		
foxbusiness	rgr		$22.75		-0.32	123,294			$23.07									
google-finance	rgr	(-1.39%)	22.75	22.92	-0.32	123,294.00	23.18	22.48		24.05	12.66	18.87m	15.67	429.32m	1.43	0.10	1.45	
howthemarketworks	rgr	-1.387%	22.75	22.92	-0.32	122,357	23.185	22.4801	23.07									
hpcwire	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
insidestocks	rgr	-1.39%	22.75	22.92	-0.32	122175	23.18	22.48					price earnings ratio: 15.58					
investopedia	rgr	-1.39 %	$22.75	22.92	-0.32				23.07									
investorguide	rgr	-1.39%	22.75	22.92	-0.32		23.185	22.4801		24.05	12.66		15.92	429.3m			1.449	
marketintellisearch	rgr	-1.34 %	$22.76	$22.92	-0.31	90.90k	$23.18	$22.48	$23.07			18.87m	15.91	0.44b	1.41 %		1.45	
marketwatch	rgr	-1.39%	$22.75	open: 22.92	-0.32	987	$23.19	$22.48	$23.07	$24.05	$12.66		15.48	$443.09m	1.71%	0.10	1.47	
minyanville	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
msn-money	rgr	-1.39%	22.75	22.92	-0.32	123,294	23.19	22.48	23.07	24.05	12.66	18.87 mil	15.69	435.35 mil	1.41%	0.33	1.45	
nasdaq-com	rgr	1.39%	$ 22.75		0.32	121,694	$ 23.185	$ 22.4801	$ 23.07	$ 24.05	$ 12.66	18,871,000	15.69	$ 429,315,250	1.68 %	$0.388000	$ 1.45	
optimum	rgr	-1.39%	22.75 ( 4:15 pm edt)	22.92	-0.32	123,294	23.18	22.48	23.07	24.05	12.66	18.87m	15.8	429.3m	1.71	0.39	1.44	
paidcontent	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
pc-quote	rgr	-1.39%	22.75	22.92	-0.32	123,294	23.185	22.4801	23.07	24.05	12.66	19,136,440	15.91034	435,354,000		0.097		
personal-wealth-biz	rgr	-1.39%	22.75	22.92	-0.32	123,294	23.185	22.4801	23.07	24.05	12.66		15.92		1.41	0.325	1.449	
predictwallstreet	rgr	-1.39%	22.75		-0.32	123,294												
raymond-james	rgr	-1.39	22.75	22.92	-0.32	123,294	23.19	22.48	22.75	24.05	12.66		15.48				1.47	
renewable-energy-world	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
screamingmedia	rgr	-1.39%	$	open: 22.92	-0.32	987	$23.19	$22.48	$23.07	$24.05	$12.66		15.48	$443.09m	1.71%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+20.14%	last trade: 505540928.00		change: 0.399								p/e ratio: 61.78					
smartmoney	rgr	(-1.39%)	22.75	$22.92	-0.32	123,294	$23.18	$22.48	$23.07	$24.05	$12.66			435,400	1.69%	$0.10		
stocknod	rgr	-1.387%	22.75 usd	22.92	-0.3200	123,294	23.18	22.48	23.07	24.05	12.66	18,871,000						
stockpickr	rgr	-1.39%	$22.75 -0.32 | -1.39%	23.04	-0.32	122.55k	23.18	22.48	23.07	24.05	12.66							
stocksmart	rgr	%	$20.95	15.24		8,780	21.98	20.92										
stocktwits	rgr	-1.30%	22.77		-0.30													
streetinsider-com	rgr	1.39%	22.75	$22.92	-0.32	123,294	$23.19	$22.48	$23.07	$24.05	$12.66		15.80				$1.44	
thecramerreport	rgr		23.07	23.23	+0.03	129720	23.38	22.92										
thestree	rgr	-1.39%	$22.75	23.04	-0.32	122549	23.18	22.48	23.07	-24.05	12.66	1.8871e7		4.3478784e8				
tickerspy	rgr	-1.39%	$22.75	22.92	-0.32	123,294	23.18	22.48	23.07	24.05	12.66		15.9	435.3m	1.68%	$0.10		
tmx-quotemedia	rgr	-1.39%	22.750	22.920	-0.320	123,294	23.185	22.480	23.070	24.050	12.660	18,871,000	16.00	429,315,250	1.682	0.097 usd	1.44	
updown	rgr	-1.39%	$22.75	$22.92	-$0.32	122,175	$23.19	$22.48	$23.07	$24.05	$12.66	18.87b	15.68	$435m			1.47	
wallstreetsurvivor	rgr	-1.39%	22.75	22.92	-0.32	122,357	23.19	22.48		24.05	12.66		16.00	$435m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	1.39%	22.75	22.92	0.32	123,294	23.18	22.48	23.07	24.05	12.66		15.70	429.32m	1.70%	0.39	1.45	
ycharts-com	rgr	-1.30%	22.77		-0.30					24.05	12.66		15.70	426.94m	1.72%		1.45	
zacks	rgr	(-1.39%)	22.75		-0.32	vol.  123,294	23.19	22.48		24.05	12.66		15.91	435.35 m	1.68	0.39	1.45	
advfn	mlnk	-1.11	4.44	4.46	-0.05	136564	4.48	4.4										
barchart	mlnk	-1.11%	4.44	4.46	-0.05	139,847	4.48	4.40	4.49	6.41	4.20		0.00	$194.43 m			-1.51	
barrons	mlnk			4.46		135,875	4.48	4.40				44.10 million		$198.05 million		$0.91		
bloomberg	mlnk	-1.114%	4.440	4.460	-0.050	136,564	4.480	4.400		6.41	4.20	43.816mil		194.541mil	20.572	0.913 special cash	-0.720	
boston-com	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
bostonmerchant	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
business-insider	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
chron	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
cio-com	mlnk	-1.11%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576		195m				
cnn-money	mlnk	-0.89%today&rsquo;s change	4.45data as of 3:59pm et	4.46	-0.04	129,111	4.48	4.40	4.49				nm	$195.0m				
easystockalterts	mlnk	-1.12%	4.44	4.46	-0.05	136564	4.48	4.40	4.49	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	-1.11%	4.4400	4.4600	-0.0500	136,564	4.4800	4.4000	4.4900	7.4400	4.2000	43,816,000	nm	$196.73m				
finance-abc7-com	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,075	4.480	4.400	4.490	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,075	4.480	4.400	4.490	7.440	4.200	43,815,576						
financial-content	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,075	4.480	4.400	4.490	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	-1.1%	$4.44	4.46	-0.05	136,075	4.48	4.40	4.49	7.44	4.20	44 mil		195 mil	0.0	0.00		
finviz	mlnk	-1.11%	4.44			136,075			4.49	-40.32%	5.71%	43.82m		196.75m			-1.51	
fool	mlnk	-1.11%	$4.44	$4.46	-0.05	136,075	$4.48	$4.40	$4.49	$7.44	$4.20		0.00	$194.54m				
foxbusiness	mlnk		$4.44		-0.05	137,986			$4.49									
google-finance	mlnk	(-1.11%)	4.44	4.46	-0.05	136,075.00	4.48	4.40		7.44	4.20	43.82m		194.54m	null	null	-1.51	
howthemarketworks	mlnk	-1.114%	4.44	4.46	-0.05	136,075	4.48	4.4	4.49									
hpcwire	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
insidestocks	mlnk	-1.11%	4.44	4.46	-0.05	136564	4.48	4.40										
investopedia	mlnk	-1.11 %	$4.44	4.46	-0.05				4.49									
investorguide	mlnk	-1.11%	4.44	4.46	-0.05		4.48	4.40		7.44	4.20			192.3m			-1.505	
marketintellisearch	mlnk	-1.11 %	$4.44	$4.46	-0.05	134.60k	$4.48	$4.40	$4.49			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	-1.11%	$4.44	open: 4.46	-0.05	0	$4.48	$4.40	$4.49	$7.44	$4.20			$198.05m		0.91		
minyanville	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
msn-money	mlnk	-1.11%	4.44	4.46	-0.05	136,564	4.48	4.40	4.49	7.44	4.20	43.82 mil	-2.98	196.73 mil			-1.51	
nasdaq-com	mlnk	1.11%	$ 4.44	$ 4.46	0.05	136,564	$ 4.48	$ 4.40	$ 4.49	$ 7.44	$ 4.20	43,793,000		$ 194,440,920			$ -1.51	
optimum	mlnk	-1.11%	4.44 ( 4:00 pm edt)	4.46	-0.05	136,075	4.48	4.40	4.49	7.44	4.20	43.82m		194.5m			-1.49	
paidcontent	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
pc-quote	mlnk	-1.11%	4.44	4.46	-0.05	136,564	4.48	4.4	4.49	7.44	4.20	44,309,414	-3.01342	196,734,000		0.9134		
personal-wealth-biz	mlnk	+4.30%	505544544.00	4.29		252,780	4.21	0.00	4.32	4.26	-1.475					0.00	0.00	
predictwallstreet	mlnk	-1.11%	4.44		-0.05	136,075												
raymond-james	mlnk	-1.11	4.44	4.46	-0.05	136,075	4.48	4.40	4.44	7.44	4.20						-1.50	
renewable-energy-world	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,075	4.480	4.400	4.490	7.440	4.200	43,815,576						
screamingmedia	mlnk	-1.11%	$	open: 4.46	-0.05	489	$4.48	$4.40	$4.49	$7.44	$4.20			$198.05m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	-1.11%	last trade: 4.44		change: -0.050													
stocknod	mlnk	-1.114%	4.440 usd	4.460	-0.0500	136,564	4.480	4.400	4.490	7.440	4.200	43,815,576						
stockpickr	mlnk	-1.11%	$4.44 -0.05 | -1.11%	4.46	-0.05	136.08k	4.48	4.40	4.49	7.44	4.20							
stocksmart	mlnk	%	$4.63	6.6		15,696	4.83	4.62										
stocktwits	mlnk	-0.89%	4.45		-0.04													
streetinsider-com	mlnk	1.11%	4.44	$4.46	-0.05	136,075	$4.48	$4.40	$4.49	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.49	4.49	+0.01	119252	4.50	4.422										
thestree	mlnk	-1.11%	$4.44	4.46	-0.05	136075	4.48	4.4	4.49	-7.44	4.2	4.3815576e7		1.9629378e8				
tickerspy	mlnk	-1.11%	$4.44	4.46	-0.05	136,075	4.48	4.40	4.49	7.44	4.20		-3.0	196.7m	0.00%	$0.91		
tmx-quotemedia	mlnk	-1.11%	4.440	4.460	-0.050	137,986	4.480	4.400	4.490	7.440	4.200	43,815,576		194,541,157			-1.49	
updown	mlnk	-1.11%	$4.44	$4.46	-$0.05	135,875	$4.48	$4.40	$4.49	$7.44	$4.20	43.79b		$197m			-1.51	
wallstreetsurvivor	mlnk	-1.11%	4.44	4.46	-0.05	136,075	4.48	4.40		7.44	4.20			$197m			-0.40	
yahoo-finance	mlnk	1.11%	4.44	4.46	0.05	136,564	4.48	4.40	4.49	7.44	4.20			192.27m			-1.51	
ycharts-com	mlnk	-0.89%	4.45		-0.04					7.44	4.20			194.87m	0.00%		-1.49	
zacks	mlnk	(-1.11%)	4.44		-0.05	vol.  136,075	4.48	4.40		7.44	4.20			196.73 m	0.00	0.00	-.28	
advfn	onxx	-3.46	33.46	34.52	-1.2	883033	34.52	32.99										
barchart	onxx	-3.46%	33.46	34.52	-1.20	883,033	34.52	32.99	34.66	45.90	20.00		0.00	$2.11 b			-1.94	
barrons	onxx	3.46%	33.46	34.52	-1.20	880,976	34.52	32.99				62.62 million		$2.16 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-3.462%	33.460	34.520	-1.200	883,033	34.520	32.990		45.90	20.00	63.355mil		2,119.872mil			-0.390	
boston-com	onxx	-3.462%	33.46 usd	34.52	-1.200	883,033	34.52	32.99	34.66	45.90	20.00	63,355,402						
bostonmerchant	onxx	-3.462%	33.46 usd	34.52	-1.200	883,033	34.52	32.99	34.66	45.90	20.00	63,355,402						
business-insider	onxx	-3.462%	33.46 usd	34.52	-1.200	883,033	34.52	32.99	34.66	45.90	20.00	63,355,402						
chron	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
cio-com	onxx	-3.46%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402		2b				
cnn-money	onxx	-3.46%	33.46	34.52	-1.20	879,910	34.52	32.99	34.66				nm	$2.1b				
easystockalterts	onxx	-3.48%	33.46	34.52	-1.20	880976	34.52	32.99	34.66	45.90	20.00						-1.94	
eresearch-fidelity-com	onxx	-3.46%	33.4600	34.5200	-1.2000	880,976	34.5200	32.9900	34.6600	45.9000	20.0000	63,355,000	nm	$2.20b				
finance-abc7-com	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
finance-abc7chicago-com	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
financial-content	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
finapps-forbes-com	onxx	-3.5%	$33.46	34.52	-1.20	880,976	34.52	32.99	34.66	45.90	20.00	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-3.46%	33.46			880,976			34.66	-27.10%	67.30%	63.36m		2.20b			-1.94	
fool	onxx	-3.46%	$33.46	$34.52	-1.20	880,976	$34.52	$32.99	$34.66	$45.90	$20.00		0.00	$2.12b				
foxbusiness	onxx		$33.46		-1.20	883,033			$34.66									
google-finance	onxx	(-3.46%)	33.46	34.52	-1.20	880,976.00	34.52	32.99		45.90	20.00	63.36m		2.12b			-1.94	
howthemarketworks	onxx	-3.462%	33.46	34.52	-1.2	879,533	34.52	32.99	34.66									
hpcwire	onxx	-3.462%	33.46 usd	34.52	-1.200	883,033	34.52	32.99	34.66	45.90	20.00	63,355,402						
insidestocks	onxx	-3.46%	33.46	34.52	-1.20	880976	34.52	32.99					price earnings ratio: 167.30					
investopedia	onxx	-3.46 %	$33.46	34.52	-1.20				34.66									
investorguide	onxx	-3.46%	33.46	34.30	-1.20		34.52	32.99		45.90	20.00			2.120b			-1.941	
marketintellisearch	onxx	-3.46 %	$33.46	$34.52	-1.20	875.20k	$34.52	$32.99	$34.66			63.36m	0.00	2.20b	0.0 %		-1.94	
marketwatch	onxx	-3.46%	$33.46	open: 34.52	-1.20	4,030	$34.52	$32.99	$34.66	$45.90	$20.00			$2.16b				
minyanville	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
msn-money	onxx	-3.46%	33.46	34.52	-1.20	880,976	34.52	32.99	34.66	45.90	20.00	63.36 mil	-17.25	2.2 bil			-1.94	
nasdaq-com	onxx	3.46%	$ 33.46	$ 34.52	1.20	880,876	$ 34.52	$ 32.99	$ 34.66	$ 45.90	$ 20	63,355,000		$ 2,119,858,300			$ -1.94	
optimum	onxx	-3.46%	33.46 ( 4:30 pm edt)	34.52	-1.20	880,976	34.52	32.99	34.66	45.90	20.00	63.36m		2.1b			-1.94	
paidcontent	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
pc-quote	onxx	-3.46%	33.46	34.52	-1.20	883,033	34.52	32.99	34.66	45.90	20.00	65,627,146	-17.86598	2,195,884,000				
personal-wealth-biz	onxx	-3.46%	33.46	34.30	-1.20	883,033	34.52	32.99	34.66	45.90	20.00					0.00	-1.941	
predictwallstreet	onxx	-3.46%	33.46		-1.20	880,976												
raymond-james	onxx	-3.46	33.46	34.52	-1.20	880,976	34.52	32.99	33.46	45.90	20.00						-1.94	
renewable-energy-world	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
screamingmedia	onxx	-3.46%	$	open: 34.52	-1.20	4,030	$34.52	$32.99	$34.66	$45.90	$20.00			$2.16b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	+37.60%	last trade: 505545184.00		change: -2.083													
smartmoney	onxx	(-3.46%)	33.46	$34.52	-1.20	880,976	$34.52	$32.99	$34.66	$45.90	$20.00			2,195,900	0.00%	$0.00		
stocknod	onxx	-3.462%	33.46 usd	34.52	-1.200	880,976	34.52	32.99	34.66	45.90	20.00	63,355,402						
stockpickr	onxx	-3.46%	$33.46 -1.20 | -3.46%	34.52	-1.20	880.98k	34.52	32.99	34.66	45.90	20.00							
stocksmart	onxx	%	$41.51	36.92		48,652	42.45	41.42										
stocktwits	onxx	-3.46%	33.46		-1.20													
streetinsider-com	onxx	3.46%	33.46	$34.52	-1.2	880,976	$34.52	$32.99	$34.66	$45.90	$20.00						$-1.94	
thecramerreport	onxx		34.66	35.28	-0.44	766932	35.49	34.60										
thestree	onxx	-3.46%	$33.46	34.52	-1.2	880976	34.52	32.99	34.66	-45.9	20.0	6.3355402e7		2.22377461e9				
tickerspy	onxx	-3.46%	$33.46	34.52	-1.20	880,976	34.52	32.99	34.66	45.90	20.00		-17.9	2.1b	0.00%	$0.00		
tmx-quotemedia	onxx	-3.46%	33.460	34.520	-1.200	883,033	34.520	32.990	34.660	45.900	20.000	63,355,402		2,119,871,751			-1.94	
updown	onxx	-3.46%	$33.46	$34.52	-$1.20	879,003	$34.52	$32.99	$34.66	$45.90	$20.00	63.35b		$2.19b			-1.94	
wallstreetsurvivor	onxx	-3.46%	33.46	34.52	-1.20	879,533	34.52	32.99		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	3.46%	33.46	34.30	1.20	880,976	34.52	32.99	34.66	45.90	20.00			2.12b			-1.94	
ycharts-com	onxx	-3.46%	33.46		-1.20					45.90	20.00			2.11b	0.00%		-1.94	
zacks	onxx	(-3.46%)	33.46		-1.20	vol.  880,976	34.52	32.99		45.90				2.20 b	0.00	0.00	-.06	
advfn	spec	0.00	20.01		0.0													
barchart	spec	+0.15%	20.01	19.99	+0.03	283,500	20.02	19.98	19.98	20.04	11.16		19.03	$262.53 m			+1.05	
barrons	spec																	
bloomberg	spec																	
boston-com	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
bostonmerchant	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
business-insider	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
chron	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
cio-com	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.84	+0.00	55965	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
finance-abc7chicago-com	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
financial-content	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
fool	spec	0%	$20.01	$0.00	0.00	0	$20.02	$19.98	$20.01	$20.04	$11.16		19.10	$262.93m				
foxbusiness	spec		$20.01		+0.03	215,784			$19.98									
howthemarketworks	spec																	
hpcwire	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	-2.13 %	$6.89	$7.02	-0.15	365.80k	$7.04	$6.80	$7.04						%			
marketwatch	spec	-4.92%	0.58	open: 0.58	-0.03	10,434	0.58	0.58	0.61	0.86	0.58			22.34m				
minyanville	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
msn-money	spec		20.01						20.01	20.04	11.16		18.88					
paidcontent	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
pc-quote	spec	0.00%				0						0		0				
personal-wealth-biz	spec					0												
raymond-james	spec																	
renewable-energy-world	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	36,619,505						
screamingmedia	spec	-4.92%		open: 0.58	-0.03	10,434	0.58	0.58	0.61	0.86	0.58			22.34m				
scroli	spec	%	spec			0												
simple-stock-quotes	spec		last trade: 0.00		change: 0.000													
stocknod	spec	0.00%	0.5800 eur	0.5800	+0.00	10,434	0.5800	0.5800	0.5800	0.8600	0.5800	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	$6.84		55,965	$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	0.79	26.66	26.35	0.21	573864	26.71	26.061										
barchart	qcor	+0.79%	26.66	26.35	+0.21	573,864	26.71	26.06	26.45	28.20	8.89		44.21	$1.66 b			+0.59	
barrons	qcor	0.79%	26.66	26.35	+0.21	571,678	26.71	26.061				64.74 million		$1.69 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	0.794%	26.660	26.350	0.210	573,864	26.710	26.061		28.20	8.89	61.655mil	44.433	1,643.711mil			0.600	
boston-com	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
bostonmerchant	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
business-insider	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
chron	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
cio-com	qcor	+0.79%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282	45.97	2b				
cnn-money	qcor	+0.79%	26.66	26.35	+0.21	573,402	26.71	26.06	26.45				46.0	$1.6b				
easystockalterts	qcor	0.80%	26.66	26.35	+0.21	573864	26.71	26.06	26.45	28.20	8.89		45.97				0.58	
eresearch-fidelity-com	qcor	0.79%	26.6600	26.3500	0.2100	573,864	26.7100	26.0610	26.4500	28.2000	8.8900	61,675,000	44.83	$1.63b				
finance-abc7-com	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
finance-abc7chicago-com	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
financial-content	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
finapps-forbes-com	qcor	0.8%	$26.66	26.35	0.21	573,864	26.71	26.06	26.45	28.20	8.89	62 mil	45.2	2 bil	0.0	0.00	0.59	
finviz	qcor	0.79%	26.66			571,678			26.45	-5.46%	199.89%	61.68m	45.19	1.64b			0.59	
fool	qcor	+0.79%	$26.66	$26.35	0.21	571,678	$26.71	$26.06	$26.45	$28.20	$8.89		45.60	$1.64b				
foxbusiness	qcor		$26.66		+0.21	573,864			$26.45									
google-finance	qcor	(0.79%)	26.66	26.35	+0.21	573,864.00	26.71	26.06		28.20	8.89	61.65m	45.08	1.64b			0.59	
howthemarketworks	qcor	0.794%	26.66	26.35	0.21	569,641	26.71	26.061	26.45									
hpcwire	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
insidestocks	qcor	+0.79%	26.66	26.35	+0.21	573864	26.71	26.06					price earnings ratio: 41.66					
investopedia	qcor	+0.79 %	$26.66	26.35	+0.21				26.45									
investorguide	qcor	+22.45%	505544704.00	21.43	+4.8063		21.011	0.00		8.89	0.59			32.355t			0.00	
marketintellisearch	qcor	0.79 %	$26.66	$26.35	0.21	566.10k	$26.71	$26.06	$26.45			61.68m	44.83	1.63b	0.0 %		0.59	
marketwatch	qcor	+0.79%	$26.66	open: 26.35	+0.21	3,361	$26.71	$26.06	$26.45	$28.20	$8.89		45.34	$1.69b			0.59	
minyanville	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
msn-money	qcor	+0.79%	26.66	26.35	+0.21	573,864	26.71	26.06	26.45	28.20	8.89	61.68 mil	45.19	1.63 bil			0.59	
nasdaq-com	qcor	0.79%	$ 26.66	$ 26.35	0.21	573,864	$ 26.71	$ 26.061	$ 26.45	$ 28.20	$ 8.89	61,675,000	45.19	$ 1,644,255,500			$ 0.59	
optimum	qcor	+0.79%	26.66 ( 4:30 pm edt)	26.35	+0.21	573,864	26.71	26.06	26.45	28.20	8.89	61.68m	46.0	1.6b			0.58	
paidcontent	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
pc-quote	qcor	0.79%	26.66	26.35	0.21	573,864	26.71	26.061	26.45	28.20	8.89	61,213,991	44.83051	1,631,965,000				
personal-wealth-biz	qcor	+0.79%	26.66	26.35		573,864	26.71	26.061	26.45	28.20	8.89		44.83			0.00	0.59	
predictwallstreet	qcor	+0.79%	26.66		+0.21	573,864												
raymond-james	qcor	0.79	26.66	26.35	0.21	573,864	26.71	26.06	26.66	28.20	8.89		43.00				0.62	
renewable-energy-world	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
screamingmedia	qcor	+0.79%	$	open: 26.35	+0.21	3,361	$26.71	$26.06	$26.45	$28.20	$8.89		45.34	$1.69b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+0.79%	last trade: 26.66		change: 0.210								p/e ratio: 44.83					
smartmoney	qcor	(0.79%)	26.66	$26.35	0.21	573,864	$26.71	$26.06	$26.45	$28.20	$8.89			1,631,300	0.00%	$0.00		
stocknod	qcor	+0.7940%	26.66 usd	26.35	+0.2100	573,864	26.71	26.06	26.45	28.20	8.890	61,675,282						
stockpickr	qcor	0.79%	$26.66 0.21 | 0.79%	26.35	0.21	571.68k	26.71	26.06	26.45	28.20	8.89							
stocksmart	qcor	%	$22.89	15.1		75,296	23.43	22.79										
stocktwits	qcor	0.91%	26.69		+0.24													
streetinsider-com	qcor	0.79%	26.66	$26.35	+0.21	573,864	$26.71	$26.06	$26.45	$28.20	$8.89		45.97				$0.58	
thecramerreport	qcor		26.45	26.91	-0.52	728339	27.17	26.19										
thestree	qcor	0.79%	$26.66	26.35	0.21	571678	26.71	26.06	26.45	-28.2	8.89	6.1675282e7		1.663382356e9				
tickerspy	qcor	0.79%	$26.66	26.35	+0.21	573,864	26.71	26.06	26.45	28.20	8.89		44.8	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	0.79%	26.660	26.350	0.210	573,864	26.710	26.061	26.450	28.200	8.890	61,675,282	45.60	1,644,263,018			0.58	
updown	qcor	0.79%	$26.66	$26.35	$0.21	569,841	$26.71	$26.06	$26.45	$28.20	$8.89	61.67b	42.79	$1.63b			0.62	
wallstreetsurvivor	qcor	0.79%	26.66	26.35	0.21	569,641	26.71	26.06		28.20	9.33		45.60	$2b			0.54	
yahoo-finance	qcor	0.79%	26.66	26.35	0.21	573,864	26.71	26.06	26.45	28.20	8.89		45.19	1.66b			0.59	
ycharts-com	qcor	+0.91%	26.69		+0.24					28.20	8.89		45.24	1.67b	0.00%		0.59	
zacks	qcor	(0.79%)	26.66		0.21	vol.  573,864	26.71	26.06		28.20	8.89		43.36	1.63 b	0.00	0.00	.61	
advfn	rev	-2.09	18.73	18.91	-0.4	108287	19.12	18.45										
barchart	rev	-2.09%	18.73	18.91	-0.40	108,287	19.12	18.45	19.13	19.33	8.97		13.51	$977.33 m			+6.41	
barrons	rev	2.09%	18.73	18.91	-0.40	107,813	19.12	18.45				52.30 million		$980.39 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	-2.091%	18.730	18.910	-0.400	108,287	19.120	18.450		19.33	9.22	49.051mil	13.098	972.124mil			1.430	
boston-com	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
bostonmerchant	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
business-insider	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
chron	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
cio-com	rev	-2.09%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628	2.922	919m				
cnn-money	rev	-2.09%	18.73	18.91	-0.40	107,813	19.12	18.45	19.13				2.9	$918.7m				
easystockalterts	rev	-2.12%	18.73	18.91	-0.40	108287	19.12	18.45	19.13	19.33	9.22		2.92				6.41	
eresearch-fidelity-com	rev	-2.09%	18.7300	18.9100	-0.4000	108,287	19.1200	18.4500	19.1300	19.3300	9.2200	52,176,000	2.98	$998.13m				
finance-abc7-com	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
finance-abc7chicago-com	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
financial-content	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
finapps-forbes-com	rev	-2.1%	$18.73	18.91	-0.40	108,287	19.12	18.45	19.13	19.33	9.22	52 mil	2.9	977 mil	0.0	0.00	6.41	
finviz	rev	-2.09%	18.73			107,935			19.13	-3.10%	103.15%	52.18m	2.92	977.33m			6.41	
fool	rev	-2.09%	$18.73	$18.91	-0.40	107,935	$19.12	$18.45	$19.13	$19.33	$9.22		3.00	$977.25m				
foxbusiness	rev		$18.73		-0.40	108,287			$19.13									
google-finance	rev	(-2.09%)	18.73	18.91	-0.40	108,287.00	19.12	18.45		19.33	9.22	51.90m	2.92	972.12m			6.41	
howthemarketworks	rev	-2.091%	18.73	18.91	-0.4	107,813	19.12	18.45	19.13									
hpcwire	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
insidestocks	rev	-2.09%	18.73	18.91	-0.40	107813	19.12	18.45					price earnings ratio: 14.98					
investopedia	rev	-2.09 %	$18.73	18.91	-0.40				19.13									
investorguide	rev	-2.09%	18.73	18.91	-0.40		19.12	18.45		19.33	9.22		2.98	977.2m			6.416	
marketintellisearch	rev	-2.09 %	$18.73	$18.91	-0.40	108.40k	$19.12	$18.45	$19.13			52.18m	2.98	1.00b	0.0 %		6.41	
marketwatch	rev	-2.09%	$18.73	open: 18.91	-0.40	774	$19.12	$18.45	$19.13	$19.33	$9.22		2.92	$980.39m			6.41	
minyanville	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
msn-money	rev	-2.09%	18.73	18.91	-0.40	108,287	19.12	18.45	19.13	19.33	9.22	52.18 mil	2.92	998.12 mil			6.42	
nasdaq-com	rev	2.09%	$ 18.73		0.40	108,287	$ 19.12	$ 18.45	$ 19.13	$ 19.33	$ 9.22	49,051,000	2.92	$ 918,725,230			$ 6.41	
optimum	rev	-2.09%	18.73 ( 4:15 pm edt)	18.91	-0.40	108,287	19.12	18.45	19.13	19.33	9.22	49.05m	2.9	918.7m			6.41	
paidcontent	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
pc-quote	rev	-2.09%	18.73	18.91	-0.40	108,287	19.12	18.45	19.13	19.33	9.22	50,098,537	2.9844	938,346,000				
personal-wealth-biz	rev	-2.09%	18.73	18.91	-0.40	108,287	19.12	18.45	19.13	19.33	9.22		2.98			0.00	6.416	
predictwallstreet	rev	-2.09%	18.73		-0.40	108,287												
raymond-james	rev	-2.09	18.73	18.91	-0.40	108,287	19.12	18.45	18.73	19.33	9.22		2.90				6.46	
renewable-energy-world	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
screamingmedia	rev	-2.09%	$	open: 18.91	-0.40	774	$19.12	$18.45	$19.13	$19.33	$9.22		2.92	$980.39m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	-2.09%	last trade: 18.73		change: -0.400								p/e ratio: 2.98					
smartmoney	rev	(-2.09%)	18.73	$18.91	-0.40	108,287	$19.12	$18.45	$19.13	$19.33	$9.22			938,300	0.00%	$0.00		
stocknod	rev	-2.091%	18.73 usd	18.91	-0.4000	108,287	19.12	18.45	19.13	19.33	9.220	49,050,628						
stockpickr	rev	-2.09%	$18.73 -0.40 | -2.09%	18.91	-0.40	107.94k	19.12	18.45	19.13	19.33	9.22							
stocksmart	rev	%	$16.85	9.8		1,575	17.56	16.85										
stocktwits	rev	-2.09%	18.73		-0.40													
streetinsider-com	rev	2.09%	18.73	$18.91	-0.4	108,287	$19.12	$18.45	$19.13	$19.33	$9.22		2.92				$6.41	
thecramerreport	rev		19.13	19.33	-0.06	112724	19.33	18.39										
thestree	rev	-2.09%	$18.73	18.91	-0.4	107935	19.12	18.45	19.13	-19.33	9.22	5.2175628e7		9.41281551e8				
tickerspy	rev	-2.09%	$18.73	18.91	-0.40	108,287	19.12	18.45	19.13	19.33	9.22		3.0	998.1m	0.00%	$0.00		
tmx-quotemedia	rev	-2.09%	18.730	18.910	-0.400	108,287	19.120	18.450	19.130	19.330	9.220	52,175,628	3.00	977,249,512			6.42	
updown	rev	-2.09%	$18.73	$18.91	-$0.40	107,513	$19.12	$18.45	$19.13	$19.33	$9.22	52.17b	2.96	$998m			6.46	
wallstreetsurvivor	rev	-2.09%	18.73	18.91	-0.40	107,813	19.12	18.45		19.33	9.22		3.00	$938m			6.26	
yahoo-finance	rev	2.09%	18.73	18.91	0.40	108,287	19.12	18.45	19.13	19.33	9.22		2.92	977.24m			6.42	
ycharts-com	rev	-2.09%	18.73		-0.40					19.33	9.22		2.92	977.33m	0.00%		6.42	
zacks	rev	(-2.09%)	18.73		-0.40	vol.  108,287	19.12	18.45		19.33	9.22		13.47	998.13 m	0.00	0.00	1.42	
advfn	bmc	-1.77	51.72	52.5	-0.93	1511038	52.71	51.65										
barchart	bmc	-1.77%	51.72	52.71	-0.93	1,254,356	52.71	51.65	52.65	56.55	34.47		21.39	$9.24 b			+2.47	
barrons	bmc	1.77%	51.72	52.50	-0.93	1.507m	52.71	51.65				182.40 million		$9.48 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-1.766%	51.720	52.500	-0.930	1,511,038	52.710	51.650		56.55	34.47	176.858mil	23.193	9,147.096mil			2.230	
boston-com	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
bostonmerchant	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
business-insider	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
chron	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
cio-com	bmc	-1.77%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067	20.69	9b				
cnn-money	bmc	-1.77%	51.72	52.50	-0.93	1,511,038	52.71	51.65	52.65				20.7	$9.1b				
easystockalterts	bmc	-1.75%	51.73	52.50	-0.92	1454324	52.71	51.65	52.65	56.55	34.47		20.69				2.50	
eresearch-fidelity-com	bmc	-1.77%	51.7200	52.5000	-0.9300	1,510,638	52.7100	51.6500	52.6500	56.5500	34.4700	175,929,000	21.06	$9.26b				
finance-abc7-com	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
financial-content	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	-1.8%	$51.72	52.50	-0.93	1,511,038	52.71	51.65	52.65	56.55	34.47	176 mil	20.7	9 bil	0.0	0.00	2.50	
finviz	bmc	-1.77%	51.72			1,510,338			52.65	-8.54%	50.04%	175.93m	21.06	9.26b			2.50	
fool	bmc	-1.77%	$51.72	$52.50	-0.93	1,508,824	$52.71	$51.65	$52.65	$56.55	$34.47		21.10	$9.15b				
foxbusiness	bmc		$51.72		-0.93	1,513,813			$52.65									
google-finance	bmc	(-1.77%)	51.72	52.50	-0.93	1.51m	52.71	51.65		56.55	34.47	175.93m	20.69	9.10b			2.50	
howthemarketworks	bmc	-1.766%	51.72	52.5	-0.93	1,507,238	52.71	51.65	52.65									
hpcwire	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
insidestocks	bmc	-1.77%	51.72	52.71	-0.93	1200678	52.71	51.65					price earnings ratio: 17.18					
investopedia	bmc	-1.74 %	$51.74	52.50	-0.92				52.65									
investorguide	bmc	-1.77%	51.72	52.55	-0.93		52.71	51.65		56.55	34.47		21.06	9.147b			2.50	
marketintellisearch	bmc	-1.75 %	$51.73	$52.50	-0.92	1497.50k	$52.71	$51.65	$52.65			175.93m	21.06	9.26b	0.0 %		2.50	
marketwatch	bmc	-1.77%	$51.72	open: 52.50	-0.93	8,258	$52.71	$51.65	$52.65	$56.55	$34.47			$9.48b				
minyanville	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
msn-money	bmc	-1.77%	51.72	52.50	-0.93	1.51 mil	52.71	51.65	52.65	56.55	34.47	175.93 mil	15.58	9.26 bil			2.50	
nasdaq-com	bmc	1.77%	$ 51.72	$ 52.50	0.93	1,510,838	$ 52.71	$ 51.65	$ 52.65	$ 56.55	$ 34.47	176,858,000	20.94	$ 9,147,095,760			$ 2.47	
optimum	bmc	-1.75%	51.73 ( 4:00 pm edt)	52.50	-0.92	1,454,324	52.71	51.65	52.65	56.55	34.47	175.93m	20.7	9.1b			2.50	
paidcontent	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
pc-quote	bmc	-1.77%	51.72	52.5	-0.93	1,515,667	52.71	51.65	52.65	56.55	34.47	179,092,459	15.85843	9,262,662,000				
personal-wealth-biz	bmc	-1.77%	51.72	52.55	-0.93	1,513,513	52.71	51.65	52.65	56.55	34.47		21.06			0.00	2.50	
predictwallstreet	bmc	-1.77%	51.72		-0.93	1,511,038												
raymond-james	bmc	-1.77	51.72	52.50	-0.93	1,511,038	52.71	51.65	51.72	56.55	34.47		20.28				2.55	
renewable-energy-world	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
screamingmedia	bmc	-1.77%	$	open: 52.50	-0.93	8,739	$52.71	$51.65	$52.65	$56.55	$34.47			$9.48b				
scroli	bmc	-1.77%	bmc 51.72	52.50	-0.93	1,299,624	52.71	51.65	52.65	56.55	34.47		20.69				2.50	
simple-stock-quotes	bmc	-1.77%	last trade: 51.72		change: -0.930								p/e ratio: 21.06					
smartmoney	bmc	(-1.77%)	51.72	$52.50	-0.93	1,511,038	$52.71	$51.65	$52.65	$56.55	$34.47			9,262,700	0.00%	$0.00		
stocknod	bmc	-1.766%	51.72 usd	52.50	-0.9300	1,507,738	52.71	51.65	52.65	56.55	34.47	175,929,067						
stockpickr	bmc	-1.77%	$51.72 -0.93 | -1.77%	52.50	-0.93	1.51m	52.71	51.65	52.65	56.55	34.47							
stocksmart	bmc	%	$54.755	47.6		146,392	56.16	54.73										
stocktwits	bmc	-1.75%	51.73		-0.92													
streetinsider-com	bmc	1.75%	51.73	$52.50	-0.92	1,454,324	$52.71	$51.65	$52.65	$56.55	$34.47		20.69				$2.50	
thecramerreport	bmc		52.65	52.92	+0.03	1450978	53.00	52.36										
thestree	bmc	-1.77%	$51.72	52.5	-0.93	1508824	52.71	51.65	52.65	-56.55	34.47	1.76858e8		9.257387506e9				
tickerspy	bmc	-1.77%	$51.72	52.50	-0.93	1,508,824	52.71	51.65	52.65	56.55	34.47		15.9	9.3b	0.00%	$0.00		
tmx-quotemedia	bmc	-1.77%	51.720	52.500	-0.930	1,513,013	52.710	51.650	52.650	56.550	34.470	176,858,000	21.10	9,147,095,760			2.50	
updown	bmc	-1.77%	$51.72	$52.50	-$0.93	1,507,413	$52.71	$51.65	$52.65	$56.55	$34.47	176.85b	20.65	$9.31b			2.55	
wallstreetsurvivor	bmc	-1.77%	51.72	52.50	-0.93	1,507,238	52.71	51.65		56.55	34.47		21.10	$9b			2.50	
yahoo-finance	bmc	1.77%	51.72	52.55	0.93	1,510,738	52.71	51.65	52.65	56.55	34.47		20.69	9.15b			2.50	
ycharts-com	bmc	-1.75%	51.73		-0.92					56.55	34.47		20.69	9.24b	0.00%		2.50	
zacks	bmc	(-1.77%)	51.72		-0.93	vol.  1,511,038	52.71	51.65		56.55	34.47		21.4	9.26 b	0.00	0.00	2.46	
advfn	bmi	-1.03	36.53	36.83	-0.38	62421	36.98	36.14										
barchart	bmi	-1.03%	36.53	36.83	-0.38	62,421	36.98	36.14	36.91	45.15	33.85		20.83	$549.78 m	1.52%	$0.56	+1.77	
barrons	bmi	1.03%	36.53	36.83	-0.38	61,631	36.98	36.14				15.01 million		$561.36 million	1.53%	$0.14		
bloomberg	bmi	-1.030%	36.530	36.830	-0.380	62,421	36.980	36.140		45.49	33.98	15.054mil	20.994	549.923mil	1.533	0.140 regular cash	1.740	
boston-com	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
bostonmerchant	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
business-insider	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
chron	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
cio-com	bmi	-1.03%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022	20.64	550m	1.5	0.56		
cnn-money	bmi	-1.03%	36.53	36.88	-0.38	61,932	36.98	36.14	36.91				20.6	$549.9m	1.53%			
easystockalterts	bmi	-1.03%	36.53	36.83	-0.38	62421	36.98	36.14	36.91	45.49	33.98		20.64				1.77	
eresearch-fidelity-com	bmi	-1.03%	36.5300	36.8300	-0.3800	62,421	36.9800	36.1400	36.9100	45.4900	33.9800	15,054,000	20.85	$555.64m	1.52%	$0.140000		
finance-abc7-com	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
financial-content	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	-1.0%	$36.53	36.83	-0.38	62,421	36.98	36.14	36.91	45.49	33.98	15 mil	20.6	550 mil	1.5	0.56	1.77	
finviz	bmi	-1.03%	36.53			61,932			36.91	-19.09%	7.92%	15.05m	20.64	549.78m		0.56	1.77	
fool	bmi	-1.03%	$36.53	$36.83	-0.38	61,932	$36.98	$36.14	$36.91	$45.49	$33.98		20.90	$549.92m	1.30%	0.56		
foxbusiness	bmi		$36.53		-0.38	62,421			$36.91									
google-finance	bmi	(-1.03%)	36.53	36.83	-0.38	62,421.00	36.98	36.14		45.49	33.98	15.05m	20.65	549.92m	1.53	0.14	1.77	
howthemarketworks	bmi	-1.03%	36.53	36.83	-0.38	61,631	36.98	36.14	36.91									
hpcwire	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
insidestocks	bmi	-1.03%	36.53	36.83	-0.38	61631	36.98	36.14					price earnings ratio: 20.64					
investopedia	bmi	-1.03 %	$36.53	36.83	-0.38				36.91									
investorguide	bmi	-1.03%	36.53	36.83	-0.38		36.98	36.14		45.49	33.98		20.86	549.9m			1.769	
marketintellisearch	bmi	-1.03 %	$36.53	$36.83	-0.38	61.10k	$36.98	$36.14	$36.91			15.05m	20.85	0.56b	1.52 %		1.77	
marketwatch	bmi	-1.03%	$36.53	open: 36.83	-0.38	790	$36.98	$36.14	$36.91	$45.49	$33.98		20.70	$561.36m	1.53%	0.14	1.76	
minyanville	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
msn-money	bmi	-1.03%	36.53	36.83	-0.38	62,421	36.98	36.14	36.91	45.49	33.98	15.05 mil	20.64	555.64 mil	1.52%	0.56	1.77	
nasdaq-com	bmi	1.03%	$ 36.53		0.38	62,421	$ 36.98	$ 36.14	$ 36.91	$ 45.49	$ 33.98	15,054,000	20.64	$ 549,922,620	1.52 %	$0.560000	$ 1.77	
optimum	bmi	-1.03%	36.53 ( 4:15 pm edt)	36.83	-0.38	62,421	36.98	36.14	36.91	45.49	33.98	15.05m	20.6	549.9m	1.53	0.56	1.77	
paidcontent	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
pc-quote	bmi	-1.03%	36.53	36.83	-0.38	62,421	36.98	36.14	36.91	45.49	33.98	15,210,597	20.85311	555,643,000		0.14		
personal-wealth-biz	bmi	+36.62%	505532320.00	36.14		120,114		0.00	36.82	33.98	1.769		65.75		4.21	1.5495	0.56	
predictwallstreet	bmi	-1.03%	36.53		-0.38	62,421												
raymond-james	bmi	-1.03	36.53	36.83	-0.38	62,421	36.98	36.14	36.53	45.49	33.98		20.41				1.79	
renewable-energy-world	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
screamingmedia	bmi	-1.03%	$	open: 36.83	-0.38	790	$36.98	$36.14	$36.91	$45.49	$33.98		20.70	$561.36m	1.53%	0.14	1.76	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	+36.62%	last trade: 505532320.00		change: 1.356								p/e ratio: 65.75					
smartmoney	bmi	(-1.03%)	36.53	$36.83	-0.38	62,421	$36.98	$36.14	$36.91	$45.49	$33.98			555,600	1.52%	$0.14		
stocknod	bmi	-1.030%	36.53 usd	36.83	-0.3800	62,421	36.98	36.14	36.91	45.49	33.98	15,054,022						
stockpickr	bmi	-1.03%	$36.53 -0.38 | -1.03%	36.83	-0.38	61.93k	36.98	36.14	36.91	45.49	33.98							
stocksmart	bmi	%	$36.64	45		14,660	37.29	36.35										
stocktwits	bmi	-1.00%	36.54		-0.37													
streetinsider-com	bmi	1.03%	36.53	$36.83	-0.38	62,421	$36.98	$36.14	$36.91	$45.49	$33.98		20.64				$1.77	
thecramerreport	bmi		36.91	37.03	+0.04	51445	37.18	36.77										
thestree	bmi	-1.03%	$36.53	36.83	-0.38	61932	36.98	36.14	36.91	-45.49	33.98	1.5054022e7		5.55041791e8				
tickerspy	bmi	-1.03%	$36.53	36.83	-0.38	62,421	36.98	36.14	36.91	45.49	33.98		20.9	555.6m	1.52%	$0.14		
tmx-quotemedia	bmi	-1.03%	36.530	36.830	-0.380	62,421	36.980	36.140	36.910	45.490	33.980	15,054,022	20.90	549,923,424	1.533	0.140 usd	1.77	
updown	bmi	-1.03%	$36.53	$36.83	-$0.38	61,631	$36.98	$36.14	$36.91	$45.49	$33.98	15.05b	20.72	$556m			1.78	
wallstreetsurvivor	bmi	-1.03%	36.53	36.83	-0.38	61,631	36.98	36.14		45.49	33.98		20.90	$556m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	1.03%	36.53	36.83	0.38	62,421	36.98	36.14	36.91	45.49	33.98		20.65	549.92m	1.50%	0.56	1.77	
ycharts-com	bmi	-1.00%	36.54		-0.37					45.49	33.98		20.64	549.93m	1.52%		1.77	
zacks	bmi	(-1.03%)	36.53		-0.38	vol.  62,421	36.98	36.14		45.49	33.98		20.85	555.64 m	1.52	0.56	1.77	
advfn	qcom	0.58	55.28	54.87	0.32	16077089	55.31	54.53										
barchart	qcom	+0.58%	55.28	54.87	+0.32	14,028,590	55.31	54.53	54.96	59.61	35.17		22.06	$90.87 b	1.57%	$0.86	+2.30	
barrons	qcom	0.58%	55.28	54.87	+0.32	16.060m	55.31	54.53				1.66 billion		$93.64 billion	1.56%	$0.22		
bloomberg	qcom	0.582%	55.280	54.870	0.320	16,077,089	55.310	54.530		59.84	35.74	1,669.532mil	20.474	92,291.730mil	1.426	0.215 regular cash	2.700	
boston-com	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,060,205	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
bostonmerchant	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,060,205	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
business-insider	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,060,205	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
chron	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,060,005	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
cio-com	qcom	+0.58%	55.28 usd	54.87	+0.3200	16,060,005	55.31	54.53	54.96	59.84	35.74	1,669,532,005	24.03	92b	1.6	0.86		
cnn-money	qcom	+0.58%	55.28	54.87	+0.32	16,062,428	55.31	54.53	54.96				24.0	$92.3b	1.56%			
easystockalterts	qcom	0.58%	55.28	54.87	+0.32	16044244	55.31	54.53	54.96	59.84	35.74		24.03				2.30	
eresearch-fidelity-com	qcom	0.58%	55.2800	54.8700	0.3200	16,076,889	55.3100	54.5300	54.9600	59.8400	35.7400	1,669,532,000	23.90	$91.76b	1.56%	$0.215000		
finance-abc7-com	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,049,746	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
finance-abc7chicago-com	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,049,746	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
financial-content	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,049,746	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
finapps-forbes-com	qcom	0.6%	$55.28	54.87	0.32	16,066,630	55.31	54.53	54.96	59.84	35.74	1.67 bil	24.0	92 bil	1.6	0.86	2.30	
finviz	qcom	0.58%	55.28			16,059,900			54.96	-7.27%	57.20%	1.67b	23.90	91.76b		0.86	2.30	
fool	qcom	+0.58%	$55.28	$54.87	0.32	16,066,630	$55.31	$54.53	$54.96	$59.84	$35.74		23.90	$92.29b	1.70%	0.86		
foxbusiness	qcom		$55.28		+0.32	16,095,597			$54.96									
google-finance	qcom	(0.58%)	55.28	54.87	+0.32	16.07m	55.31	53.98		59.84	35.74	1.67b	24.01	92.29b	1.56	0.22	2.30	
howthemarketworks	qcom	0.582%	55.28	54.87	0.32	16,053,346	55.31	54.53	54.96									
hpcwire	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,060,005	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
insidestocks	qcom	+0.58%	55.28	54.87	+0.32	13537392	55.31	54.53					price earnings ratio: 18.87					
investopedia	qcom	+0.58 %	$55.28	54.87	+0.32				54.96									
investorguide	qcom	+0.58%	55.28	54.87	+0.32		55.31	54.53		59.84	35.74		23.85	92.292b			2.304	
marketintellisearch	qcom	0.58 %	$55.28	$54.87	0.32	15906.20k	$55.31	$54.53	$54.96			1669.53m	23.90	91.76b	1.56 %		2.30	
marketwatch	qcom	+0.58%	$55.28	open: 54.87	+0.32	32,698	$55.31	$54.53	$54.96	$59.84	$35.74		24.56	$93.64b	1.56%	0.22	2.25	
minyanville	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,060,005	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
msn-money	qcom	+0.58%	55.28	54.87	+0.32	16.08 mil	55.31	54.53	54.96	59.84	35.74	1.67 bil	24.03	91.76 bil	1.56%	0.86	2.30	
nasdaq-com	qcom	0.58%	$ 55.28	$ 54.87	0.32	16,075,289	$ 55.31	$ 54.53	$ 54.96	$ 59.84	$ 35.74	1,669,532,000	24.03	$ 92,291,728,960	1.56 %	$0.860000	$ 2.30	
optimum	qcom	+0.58%	55.28 ( 4:00 pm edt)	54.87	+0.32	16,044,244	55.31	54.53	54.96	59.84	35.74	1.67b	24.0	92.3b	1.56	0.86	2.30	
paidcontent	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,060,005	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
pc-quote	qcom	0.58%	55.28	54.87	0.32	16,092,176	55.31	54.53	54.96	59.84	35.74	1,659,867,583	23.89565	91,757,480,000		0.215		
personal-wealth-biz	qcom	+56.18%	505544704.00	56.30	-0.2131	14,823,300	55.68	0.00	56.47	31.63	2.304		71.94		2.47	1.3943	0.785	
predictwallstreet	qcom	+0.25%	55.10		+0.14	12,215,658												
raymond-james	qcom	0.58	55.28	54.87	0.32	16,066,630	55.31	54.53	55.28	59.84	35.74		23.73				2.33	
renewable-energy-world	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,049,746	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
screamingmedia	qcom	+0.58%	$	open: 54.87	+0.32	32,498	$55.31	$54.53	$54.96	$59.84	$35.74		24.56	$93.64b	1.56%	0.22	2.25	
scroli	qcom	0.58%	qcom 55.28	54.87	0.32	14,339,930	55.31	53.98	54.96	59.84	35.74		24.01				2.30	
simple-stock-quotes	qcom	+0.58%	last trade: 55.28		change: 0.320								p/e ratio: 23.85					
smartmoney	qcom	(0.58%)	55.28	$54.87	0.32	16,066,630	$55.31	$54.53	$54.96	$59.84	$35.74			91,757,500	1.56%	$0.22		
stocknod	qcom	+0.5822%	55.28 usd	54.87	+0.3200	16,049,746	55.31	54.53	54.96	59.84	35.74	1,669,532,005						
stockpickr	qcom	0.58%	$55.28 0.32 | 0.58%	54.87	0.32	16.06m	55.31	54.53	54.96	59.84	35.74							
stocksmart	qcom	%	$57.16	49.64		1,505,042	58.94	56.98										
stocktwits	qcom	0.62%	55.30		+0.34													
streetinsider-com	qcom	0.58%	55.28	$54.87	+0.32	16,044,244	$55.31	$54.53	$54.96	$59.84	$35.74		24.03				$2.30	
thecramerreport	qcom		54.96	55.05	+0.04	17542520	55.50	54.64										
thestree	qcom	0.58%	$55.28	54.87	0.32	16062128	55.31	54.53	54.96	-59.84	35.74	1.669532005e9		9.1690697715e10				
tickerspy	qcom	0.58%	$55.28	54.87	+0.32	16,061,128	55.31	54.53	54.96	59.84	35.74		23.9	91.7b	1.56%	$0.21		
tmx-quotemedia	qcom	0.58%	55.280	54.870	0.320	16,095,597	55.310	54.530	54.960	59.840	35.740	1,669,532,005	23.90	92,291,729,236	1.565	0.215 usd	2.30	
updown	qcom	0.58%	$55.28	$54.87	$0.32	16,059,628	$55.31	$54.53	$54.96	$59.84	$35.74	1669.53b	23.56	$91.75b			2.33	
wallstreetsurvivor	qcom	0.58%	55.28	54.87	0.32	16,045,244	55.31	54.53		59.84	37.45		23.90	$92b	1.60%	0.72 -	1.96	
yahoo-finance	qcom	0.58%	55.28	54.87	0.32	16,070,159	55.31	54.53	54.96	59.84	35.74		23.99	92.29b	1.60%	0.86	2.30	
ycharts-com	qcom	+0.62%	55.30		+0.34					59.84	35.74		24.04	90.90b	1.59%		2.30	
zacks	qcom	(0.58%)	55.28		0.32	vol.  16,066,630	55.31	54.53		59.84	35.74		22.07	91.76 b	1.56	0.86	2.49	
advfn	fmbi	-1.75	11.79	11.95	-0.21	218395	11.98	11.73										
barchart	fmbi	-1.75%	11.79	11.95	-0.21	218,395	11.98	11.73	12.00	13.47	9.24		0.00	$878.83 m	0.33%	$0.04	-0.24	
barrons	fmbi	1.75%	11.79	11.95	-0.21	218,211	11.98	11.73				72.42 million		$947.21 million	0.34%	$0.01		
bloomberg	fmbi	-1.750%	11.790	11.950	-0.210	218,395	11.980	11.730		13.48	9.26	74.537mil		878.797mil	0.339	0.010 regular cash	-0.240	
boston-com	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,395	11.98	11.73	12.00	13.48	9.260	74,537,461						
bostonmerchant	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,395	11.98	11.73	12.00	13.48	9.260	74,537,461						
business-insider	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,395	11.98	11.73	12.00	13.48	9.260	74,537,461						
chron	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
cio-com	fmbi	-1.75%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461		879m	0.3	0.04		
cnn-money	fmbi	-1.75%	11.79	11.95	-0.21	218,211	11.98	11.73	12.00				nm	$878.8m	0.34%			
easystockalterts	fmbi	-1.76%	11.79	11.95	-0.21	218211	11.98	11.73	12.00	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	-1.75%	11.7900	11.9500	-0.2100	218,211	11.9800	11.7300	12.0000	13.4800	9.2600	74,537,000	nm	$894.44m	0.33%	$0.010000		
finance-abc7-com	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
financial-content	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	-1.8%	$11.79	11.95	-0.21	218,211	11.98	11.73	12.00	13.48	9.26	75 mil		879 mil	0.3	0.04	-0.24	
finviz	fmbi	-1.75%	11.79			218,211			12.00	-12.47%	27.59%	74.54m		894.48m		0.04	-0.24	
fool	fmbi	-1.75%	$11.79	$11.95	-0.21	215,161	$11.98	$11.73	$12.00	$13.48	$9.26		0.00	$878.80m	0.30%	0.04		
foxbusiness	fmbi		$11.79		-0.21	220,815			$12.00									
google-finance	fmbi	(-1.75%)	11.79	11.95	-0.21	218,211.00	11.98	11.73		13.48	9.26	74.54m		878.80m	0.34	0.01	-0.24	
howthemarketworks	fmbi	-1.75%	11.79	11.95	-0.21	214,961	11.98	11.73	12									
hpcwire	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,395	11.98	11.73	12.00	13.48	9.260	74,537,461						
insidestocks	fmbi	-1.75%	11.79	11.95	-0.21	218211	11.98	11.73										
investopedia	fmbi	-1.75 %	$11.79	11.95	-0.21				12.00									
investorguide	fmbi	-1.75%	11.79	11.95	-0.21		11.98	11.73		13.48	9.26			878.8m			-0.245	
marketintellisearch	fmbi	-1.75 %	$11.79	$11.95	-0.21	220.30k	$11.98	$11.73	$12.00			74.54m	0.00	0.89b	0.33 %		-0.24	
marketwatch	fmbi	-1.75%	$11.79	open: 11.95	-0.21	12,068	$11.98	$11.73	$12.00	$13.48	$9.26			$947.21m	0.34%	0.01		
minyanville	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
msn-money	fmbi	-1.75%	11.79	11.95	-0.21	218,211	11.98	11.73	12.00	13.48	9.26	74.54 mil	-47.16	894.45 mil	0.33%	0.04	-0.24	
nasdaq-com	fmbi	1.75%	$ 11.79	$ 11.95	0.21	218,011	$ 11.98	$ 11.73	$ 12	$ 13.48	$ 9.26	74,537,000		$ 878,791,230	0.33 %	$0.040000	$ -0.24	
optimum	fmbi	-1.75%	11.79 ( 4:30 pm edt)	11.95	-0.21	218,211	11.98	11.73	12.00	13.48	9.26	74.54m		878.8m	0.34	0.04	-0.25	
paidcontent	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
pc-quote	fmbi	-1.75%	11.79	11.95	-0.21	220,815	11.98	11.73	12.0	13.48	9.26	75,864,631	-48.0	894,444,000		0.01		
personal-wealth-biz	fmbi	-1.75%	11.79	11.95	-0.21	220,815	11.98	11.73	12.00	13.48	9.26				0.33	0.04	-0.245	
predictwallstreet	fmbi	-1.75%	11.79		-0.21	218,211												
raymond-james	fmbi	-1.75	11.79	11.95	-0.21	218,211	11.98	11.73	11.79	13.48	9.26						-0.24	
renewable-energy-world	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
screamingmedia	fmbi	-1.75%	$	open: 11.95	-0.21	12,068	$11.98	$11.73	$12.00	$13.48	$9.26			$947.21m	0.34%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	-1.75%	last trade: 11.79		change: -0.210													
smartmoney	fmbi	(-1.75%)	11.79	$11.95	-0.21	218,211	$11.98	$11.73	$12.00	$13.48	$9.26			894,500	0.33%	$0.01		
stocknod	fmbi	-1.750%	11.79 usd	11.95	-0.2100	218,211	11.98	11.73	12.00	13.48	9.260	74,537,461						
stockpickr	fmbi	-1.75%	$11.79 -0.21 | -1.75%	11.95	-0.21	218.21k	11.98	11.73	12.00	13.48	9.26							
stocksmart	fmbi	%	$11.94	11.75		88,503	12.18	11.82										
stocktwits	fmbi	-1.75%	11.79		-0.21													
streetinsider-com	fmbi	1.75%	11.79	$11.95	-0.21	218,211	$11.98	$11.73	$12.00	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.00	12.11	-0.05	291717	12.19	11.95										
thestree	fmbi	-1.75%	$11.79	11.95	-0.21	218211	11.98	11.73	12.0	-13.48	9.26	7.4537461e7		8.98176405e8				
tickerspy	fmbi	-1.75%	$11.79	11.95	-0.21	218,211	11.98	11.73	12.00	13.48	9.26		-48.0	894.5m	0.33%	$0.01		
tmx-quotemedia	fmbi	-1.75%	11.790	11.950	-0.210	220,815	11.980	11.730	12.000	13.480	9.260	74,537,461		878,796,665	0.333	0.010 usd	-0.25	
updown	fmbi	-1.75%	$11.79	$11.95	-$0.21	208,563	$11.98	$11.73	$12.00	$13.48	$9.26	74.53b		$894m			-0.24	
wallstreetsurvivor	fmbi	-1.75%	11.79	11.95	-0.21	214,961	11.98	11.73		13.48	9.26			$894m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	1.75%	11.79	11.95	0.21	218,211	11.98	11.73	12.00	13.48	9.26			878.79m	0.30%	0.04	-0.25	
ycharts-com	fmbi	-1.75%	11.79		-0.21					13.48	9.26			878.83m	0.31%		-0.25	
zacks	fmbi	(-1.75%)	11.79		-0.21	vol.  218,211	11.98	11.73		13.48	9.26			894.44 m	0.33	0.04	-.24	
advfn	hott	-1.51	7.83	7.9	-0.12	412830	7.9	7.68										
barchart	hott	-1.51%	7.83	7.90	-0.12	412,830	7.90	7.68	7.95	8.38	4.39		265.33	$349.61 m	3.52%	$0.28	-0.31	
barrons	hott	1.51%	7.83	7.90	-0.12	411,165	7.90	7.68				44.55 million		$345.01 million	3.58%	$0.07		
bloomberg	hott	-1.509%	7.830	7.900	-0.120	412,830	7.900	7.680		8.45	4.58	44.748mil	130.500	350.376mil	3.576	0.070 regular cash	0.060	
boston-com	hott	-1.509%	7.830 usd	7.900	-0.1200	412,830	7.900	7.680	7.950	8.450	4.580	44,747,906						
bostonmerchant	hott	-1.509%	7.830 usd	7.900	-0.1200	412,830	7.900	7.680	7.950	8.450	4.580	44,747,906						
business-insider	hott	-1.509%	7.830 usd	7.900	-0.1200	412,830	7.900	7.680	7.950	8.450	4.580	44,747,906						
chron	hott	-1.509%	7.830 usd	7.900	-0.1200	411,377	7.900	7.680	7.950	8.450	4.580	44,747,906						
cio-com	hott	-1.51%	7.830 usd	7.900	-0.1200	411,377	7.900	7.680	7.950	8.450	4.580	44,747,906		350m	3.5	0.28		
cnn-money	hott	-1.51%	7.83	7.90	-0.12	411,265	7.90	7.68	7.95				nm	$350.4m	3.58%			
easystockalterts	hott	-1.52%	7.83	7.90	-0.12	411265	7.90	7.68	7.95	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	-1.51%	7.8300	7.9000	-0.1200	411,377	7.9000	7.6800	7.9500	8.4500	4.5800	44,748,000	nm	$355.75m	3.52%	$0.070000		
finance-abc7-com	hott	-1.509%	7.830 usd	7.900	-0.1200	411,265	7.900	7.680	7.950	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	-1.509%	7.830 usd	7.900	-0.1200	411,265	7.900	7.680	7.950	8.450	4.580	44,747,906						
financial-content	hott	-1.509%	7.830 usd	7.900	-0.1200	411,265	7.900	7.680	7.950	8.450	4.580	44,747,906						
finapps-forbes-com	hott	-1.5%	$7.83	7.90	-0.12	411,265	7.90	7.68	7.95	8.45	4.58	45 mil		350 mil	3.6	0.28	-0.31	
finviz	hott	-1.51%	7.83			411,265			7.95	-6.45%	78.44%	44.75m		350.39m		0.28	-0.32	
fool	hott	-1.51%	$7.83	$7.90	-0.12	411,165	$7.90	$7.68	$7.95	$8.45	$4.58		0.00	$350.38m		0.28		
foxbusiness	hott		$7.83		-0.12	412,830			$7.95									
google-finance	hott	(-1.51%)	7.83	7.90	-0.12	411,265.00	7.90	7.68		8.45	4.58	44.75m		350.38m	3.58	0.07	-0.32	
howthemarketworks	hott	-1.509%	7.83	7.9	-0.12	409,733	7.9	7.68	7.95									
hpcwire	hott	-1.509%	7.830 usd	7.900	-0.1200	411,377	7.900	7.680	7.950	8.450	4.580	44,747,906						
insidestocks	hott	-1.51%	7.83	7.90	-0.12	411265	7.90	7.68					price earnings ratio: 71.18					
investopedia	hott	-1.51 %	$7.83	7.90	-0.12				7.95									
investorguide	hott	-1.51%	7.83	7.90	-0.12		7.90	7.68		8.45	4.58			350.4m			-0.31	
marketintellisearch	hott	-1.51 %	$7.83	$7.90	-0.12	396.00k	$7.90	$7.68	$7.95			44.75m	0.00	0.36b	3.52 %		-0.32	
marketwatch	hott	-1.51%	$7.83	open: 7.90	-0.12	14,204	$7.90	$7.68	$7.95	$8.45	$4.58			$345.01m	3.58%	0.07		
minyanville	hott	-1.509%	7.830 usd	7.900	-0.1200	411,265	7.900	7.680	7.950	8.450	4.580	44,747,906						
msn-money	hott	-1.51%	7.83	7.90	-0.12	411,265	7.90	7.68	7.95	8.45	4.58	44.75 mil	-25.26	355.75 mil	3.52%	0.28	-0.32	
nasdaq-com	hott	1.51%	$ 7.83	$ 7.90	0.12	411,377	$ 7.90	$ 7.68	$ 7.95	$ 8.45	$ 4.58	44,748,000		$ 350,376,840	3.52 %	$0.280000	$ -0.31	
optimum	hott	-1.51%	7.83 ( 4:30 pm edt)	7.90	-0.12	411,265	7.90	7.68	7.95	8.45	4.58	44.75m		350.4m	3.58	0.28	-0.31	
paidcontent	hott	-1.509%	7.830 usd	7.900	-0.1200	411,265	7.900	7.680	7.950	8.450	4.580	44,747,906						
pc-quote	hott	-1.51%	7.83	7.9	-0.12	412,830	7.9	7.68	7.95	8.45	4.58	45,433,793	-25.64516	355,747,000		0.07		
personal-wealth-biz	hott	-1.51%	7.83	7.90	-0.12	412,830	7.90	7.68	7.95	8.45	4.58				3.52	0.28	-0.31	
predictwallstreet	hott	-1.51%	7.83		-0.12	411,265												
raymond-james	hott	-1.51	7.83	7.90	-0.12	411,265	7.90	7.68	7.83	8.45	4.58						-0.31	
renewable-energy-world	hott	-1.509%	7.830 usd	7.900	-0.1200	411,265	7.900	7.680	7.950	8.450	4.580	44,747,906						
screamingmedia	hott	-1.51%	$	open: 7.90	-0.12	14,204	$7.90	$7.68	$7.95	$8.45	$4.58			$345.01m	3.58%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-1.51%	last trade: 7.83		change: -0.120													
smartmoney	hott	(-1.51%)	7.83	$7.90	-0.12	411,265	$7.90	$7.68	$7.95	$8.45	$4.58			355,700	3.52%	$0.07		
stocknod	hott	-1.509%	7.830 usd	7.900	-0.1200	411,265	7.900	7.680	7.950	8.450	4.580	44,747,906						
stockpickr	hott	-1.51%	$7.83 -0.12 | -1.51%	7.90	-0.12	411.27k	7.90	7.68	7.95	8.45	4.58							
stocksmart	hott	%	$7.51	6.41		62,779	7.76	7.51										
stocktwits	hott	-1.38%	7.84		-0.11													
streetinsider-com	hott	1.51%	7.83	$7.90	-0.12	411,265	$7.90	$7.68	$7.95	$8.45	$4.58						$-0.31	
thecramerreport	hott		7.99	8.05	+0.03	302431	8.11	7.89										
thestree	hott	-1.51%	$7.83	7.9	-0.12	411265	7.9	7.68	7.95	-8.45	4.58	4.4747906e7		3.56193332e8				
tickerspy	hott	-1.51%	$7.83	7.90	-0.12	411,265	7.90	7.68	7.95	8.45	4.58		-25.6	354.9m	3.52%	$0.07		
tmx-quotemedia	hott	-1.51%	7.830	7.900	-0.120	412,830	7.900	7.680	7.950	8.450	4.580	44,747,906		350,376,104	3.522	0.070 usd	-0.31	
updown	hott	-1.51%	$7.83	$7.90	-$0.12	398,514	$7.90	$7.68	$7.95	$8.45	$4.58	44.74b		$356m			-0.32	
wallstreetsurvivor	hott	-1.51%	7.83	7.90	-0.12	409,733	7.90	7.68		8.45	4.58			$356m	3.50%	1.28 -	-0.18	
yahoo-finance	hott	1.51%	7.83	7.90	0.12	411,377	7.90	7.68	7.95	8.45	4.58			350.37m	3.50%	0.28	-0.31	
ycharts-com	hott	-1.38%	7.84		-0.11					8.45	4.58			350.06m	3.55%		-0.31	
zacks	hott	(-1.51%)	7.83		-0.12	vol.  411,265	7.90	7.68		8.45	4.58		265	355.75 m	3.52	0.28	.03	
advfn	sbsi	-2.63	20.02	20.41	-0.54	30541	20.52	19.94										
barchart	sbsi	-2.63%	20.02	20.41	-0.54	34,187	20.52	19.94	20.56	22.64	17.19		9.60	$328.73 m	3.33%	$0.68	+2.13	
barrons	sbsi	2.63%	20.02	20.41	-0.54	30,007	20.52	19.94				16.55 million		$337.04 million	3.40%	$0.17		
bloomberg	sbsi	-2.626%	20.020	20.410	-0.540	30,541	20.520	19.940		22.10	16.79	16.441mil	9.469	329.157mil	4.084	0.170 regular cash	2.114	
boston-com	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,541	20.52	19.94	20.56	23.00	17.78	16,441,417						
bostonmerchant	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,541	20.52	19.94	20.56	23.00	17.78	16,441,417						
business-insider	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,541	20.52	19.94	20.56	23.00	17.78	16,441,417						
chron	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
cio-com	sbsi	-2.63%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417	9.355	329m	3.3	0.68		
cnn-money	sbsi	-2.63%	20.02	20.41	-0.54	30,007	20.52	19.94	20.56				9.4	$329.1m	3.40%			
easystockalterts	sbsi	-2.65%	20.02	20.41	-0.54	30007	20.52	19.94	20.56	23.00	17.78		9.36				2.14	
eresearch-fidelity-com	sbsi	-2.63%	20.0200	20.4100	-0.5400	30,007	20.5200	19.9400	20.5600	22.1000	16.9333	16,441,000	9.64	$338.03m	3.31%	$0.170000		
finance-abc7-com	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
financial-content	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	-2.6%	$20.02	20.41	-0.54	30,007	20.52	19.94	20.56	22.10	16.93	16 mil	9.4	329 mil	4.2	0.85	2.14	
finviz	sbsi	-2.63%	20.02			30,007			20.56	-11.56%	17.47%	16.44m	9.65	338.01m		0.68	2.13	
fool	sbsi	-2.63%	$20.02	$20.41	-0.54	30,007	$20.52	$19.94	$20.56	$22.10	$16.93		9.60	$329.16m	2.90%	0.68		
foxbusiness	sbsi		$20.02		-0.54	30,541			$20.56									
google-finance	sbsi	(-2.63%)	20.02	20.41	-0.54	30,007.00	20.52	19.94		22.10	16.93	16.44m	9.40	329.16m	3.40	0.17	2.13	
howthemarketworks	sbsi	-2.626%	20.02	20.41	-0.54	29,822	20.52	19.94	20.56									
hpcwire	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,541	20.52	19.94	20.56	23.00	17.78	16,441,417						
insidestocks	sbsi	-2.63%	20.02	20.41	-0.54	30007	20.52	19.94										
investopedia	sbsi	-2.63 %	$20.02	20.41	-0.54				20.56									
investorguide	sbsi	-2.63%	20.02	20.41	-0.54		20.52	19.94		23.00	17.78		9.61	328.9m			2.14	
marketintellisearch	sbsi	-2.63 %	$20.02	$20.41	-0.54	32.60k	$20.52	$19.94	$20.56			16.44m	9.65	0.34b	3.31 %		2.13	
marketwatch	sbsi	-2.63%	$20.02	open: 20.41	-0.54	1,253	$20.52	$19.94	$20.56	$22.10	$16.93		9.82	$337.04m	3.40%	0.17	2.04	
minyanville	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
msn-money	sbsi	-2.63%	20.02	20.41	-0.54	30,007	20.52	19.94	20.56	22.10	16.93	16.44 mil	9.36	338.04 mil	3.31%	0.68	2.13	
nasdaq-com	sbsi	2.63%	$ 20.02	$ 20.41	0.54	30,007	$ 20.52	$ 19.94	$ 20.56	$ 22.10	$ 16.9333	16,441,000	9.42	$ 329,148,820	3.31 %	$0.680000	$ 2.13	
optimum	sbsi	-2.63%	20.02 ( 4:30 pm edt)	20.41	-0.54	30,007	20.52	19.94	20.56	23.00	17.78	16.44m	9.4	329.2m	3.40	0.68	2.14	
paidcontent	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
pc-quote	sbsi	-2.63%	20.02	20.41	-0.54	30,541	20.52	19.94	20.56	22.10	16.93	16,884,466	9.60748	338,027,000		0.17		
personal-wealth-biz	sbsi	-2.63%	20.02	20.41	-0.54	30,541	20.52	19.94	20.56	23.00	17.78		9.61		4.13	0.85	2.14	
predictwallstreet	sbsi	-2.63%	20.02		-0.54	30,007												
raymond-james	sbsi	-2.63	20.02	20.41	-0.54	30,007	20.52	19.94	20.02	22.10	16.89		8.94				2.24	
renewable-energy-world	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
screamingmedia	sbsi	-2.63%	$	open: 20.41	-0.54	719	$20.52	$19.94	$20.56	$22.10	$16.93		9.82	$337.04m	3.40%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	+19.27%	last trade: 505544192.00		change: -0.103								p/e ratio: 23.03					
smartmoney	sbsi	(-2.63%)	20.02	$20.41	-0.54	30,007	$20.52	$19.94	$20.56	$22.10	$16.93			338,000	3.31%	$0.17		
stocknod	sbsi	-2.626%	20.02 usd	20.41	-0.5400	30,007	20.52	19.94	20.56	23.00	17.78	16,441,417						
stockpickr	sbsi	-2.63%	$20.02 -0.54 | -2.63%	20.41	-0.54	30.01k	20.52	19.94	20.56	22.10	16.93							
stocksmart	sbsi	%	$19.63	21.56		1,195	20.1	19.63										
stocktwits	sbsi	-2.33%	20.08		-0.48													
streetinsider-com	sbsi	2.63%	20.02	$20.41	-0.54	30,007	$20.52	$19.94	$20.56	$23.00	$17.78		9.36				$2.14	
thecramerreport	sbsi		20.56	20.42	+0.14	37472	20.58	20.29										
thestree	sbsi	-2.63%	$20.02	20.41	-0.54	30007	20.52	19.94	20.56	-22.1	16.93	1.6441417e7		3.35733735e8				
tickerspy	sbsi	-2.63%	$20.02	20.41	-0.54	29,822	20.52	19.94	20.56	22.10	16.93		9.6	338.0m	3.31%	$0.17		
tmx-quotemedia	sbsi	-2.63%	20.020	20.410	-0.540	30,541	20.520	19.940	20.560	22.100	16.933	16,441,417	9.60	329,157,168	3.307	0.170 usd	2.14	
updown	sbsi	-2.63%	$20.02	$20.41	-$0.54	29,822	$20.52	$19.94	$20.56	$22.10	$16.93	16.44b	9.64	$338m			2.13	
wallstreetsurvivor	sbsi	-2.63%	20.02	20.41	-0.54	29,822	20.52	19.94		22.10	16.93		9.60	$338m	3.30%	0.80 -	2.39	
yahoo-finance	sbsi	2.63%	20.02	20.41	0.54	30,007	20.52	19.94	20.56	23.00	17.78		9.36	328.91m	3.30%	0.68	2.14	
ycharts-com	sbsi	-2.33%	20.08		-0.48					22.10	16.93		9.38	329.71m	3.38%		2.14	
zacks	sbsi	(-2.63%)	20.02		-0.54		20.52	19.94		22.10	16.93		9.67	338.03 m	3.31	0.68	2.13	
advfn	smrt	-1.02	9.68	9.75	-0.1	142796	9.78	9.56										
barchart	smrt	-1.02%	9.68	9.75	-0.10	138,947	9.78	9.56	9.78	10.95	6.22		12.88	$430.57 m			+1.12	
barrons	smrt	1.02%	9.68	9.75	-0.10	140,819	9.78	9.56				43.59 million		$453.96 million		$0.5		
bloomberg	smrt	-1.022%	9.680	9.750	-0.100	142,796	9.780	9.560		10.95	6.22	44.947mil	10.637	435.082mil	5.165	0.500 special cash	0.910	
boston-com	smrt	-1.022%	9.680 usd	9.750	-0.1000	142,296	9.780	9.560	9.780	10.95	6.560	44,946,512						
bostonmerchant	smrt	-1.022%	9.680 usd	9.750	-0.1000	142,296	9.780	9.560	9.780	10.95	6.560	44,946,512						
business-insider	smrt	-1.022%	9.680 usd	9.750	-0.1000	142,296	9.780	9.560	9.780	10.95	6.560	44,946,512						
chron	smrt	-1.022%	9.680 usd	9.750	-0.1000	142,296	9.780	9.560	9.780	10.95	6.560	44,946,512						
cio-com	smrt	-1.02%	9.680 usd	9.750	-0.1000	142,296	9.780	9.560	9.780	10.95	6.560	44,946,512	8.721	435m				
cnn-money	smrt	-0.92%today&rsquo;s change	9.69data as of 3:59pm et	9.75	-0.09	135,179	9.78	9.56	9.78				8.7	$435.5m				
easystockalterts	smrt	-1.03%	9.68	9.75	-0.10	142296	9.78	9.56	9.78	10.95	6.56		8.72				1.11	
eresearch-fidelity-com	smrt	-1.02%	9.6800	9.7500	-0.1000	142,796	9.7800	9.5600	9.7800	10.9500	6.5600	44,947,000	8.73	$439.58m				
finance-abc7-com	smrt	-1.022%	9.680 usd	9.750	-0.1000	141,988	9.780	9.560	9.780	10.95	6.560	44,946,512						
finance-abc7chicago-com	smrt	-1.022%	9.680 usd	9.750	-0.1000	141,988	9.780	9.560	9.780	10.95	6.560	44,946,512						
financial-content	smrt	-1.022%	9.680 usd	9.750	-0.1000	141,988	9.780	9.560	9.780	10.95	6.560	44,946,512						
finapps-forbes-com	smrt	-1.0%	$9.68	9.75	-0.10	142,488	9.78	9.56	9.78	10.95	6.56	45 mil	8.6	435 mil	0.0	0.00	1.12	
finviz	smrt	-1.02%	9.68			142,219			9.78	-11.60%	47.56%	44.95m	8.73	439.61m			1.12	
fool	smrt	-1.02%	$9.68	$9.75	-0.10	142,019	$9.78	$9.56	$9.78	$10.95	$6.56		8.80	$435.08m				
foxbusiness	smrt		$9.68		-0.10	143,688			$9.78									
google-finance	smrt	(-1.02%)	9.68	9.75	-0.10	142,488.00	9.78	9.56		10.95	6.56	44.95m	8.61	435.08m	null	null	1.12	
howthemarketworks	smrt	-1.022%	9.68	9.75	-0.1	141,988	9.78	9.56	9.78									
hpcwire	smrt	-1.022%	9.680 usd	9.750	-0.1000	142,296	9.780	9.560	9.780	10.95	6.560	44,946,512						
insidestocks	smrt	-1.02%	9.68	9.75	-0.10	142796	9.78	9.56					price earnings ratio: 11.80					
investopedia	smrt	-1.02 %	$9.68	9.75	-0.10				9.78									
investorguide	smrt	-1.02%	9.68	9.59	-0.10		9.78	9.56		10.95	6.56		8.80	435.1m			1.111	
marketintellisearch	smrt	-1.02 %	$9.68	$9.75	-0.10	145.20k	$9.78	$9.56	$9.78			44.95m	8.73	0.44b	0.0 %		1.12	
marketwatch	smrt	-1.02%	$9.68	open: 9.75	-0.10	1,977	$9.78	$9.56	$9.78	$10.95	$6.56		8.57	$453.97m		0.50	1.13	
minyanville	smrt	-1.022%	9.680 usd	9.750	-0.1000	141,988	9.780	9.560	9.780	10.95	6.560	44,946,512						
msn-money	smrt	-1.02%	9.68	9.75	-0.10	142,488	9.78	9.56	9.78	10.95	6.56	44.95 mil	8.64	439.58 mil			1.13	
nasdaq-com	smrt	1.02%	$ 9.68	$ 9.75	0.10	142,796	$ 9.78	$ 9.56	$ 9.78	$ 10.95	$ 6.56	44,480,000	8.64	$ 430,566,400	20.45 %	$2.000000	$ 1.12	
optimum	smrt	-1.02%	9.68 ( 4:00 pm edt)	9.75	-0.10	141,719	9.78	9.56	9.78	10.95	6.56	44.95m	8.7	435.1m			1.11	
paidcontent	smrt	-1.022%	9.680 usd	9.750	-0.1000	141,988	9.780	9.560	9.780	10.95	6.560	44,946,512						
pc-quote	smrt	-1.02%	9.68	9.75	-0.10	142,796	9.78	9.56	9.78	10.95	6.56	45,411,333	8.73214	439,582,000		0.5		
personal-wealth-biz	smrt	-1.02%	9.68	9.59	-0.10	143,688	9.78	9.56	9.78	10.95	6.56		8.80			0.00	1.111	
predictwallstreet	smrt	-0.92%	9.69		-0.09	142,488												
raymond-james	smrt	-1.02	9.68	9.75	-0.10	142,488	9.78	9.56	9.68	10.95	6.56		8.57				1.13	
renewable-energy-world	smrt	-1.022%	9.680 usd	9.750	-0.1000	141,988	9.780	9.560	9.780	10.95	6.560	44,946,512						
screamingmedia	smrt	-1.02%	$	open: 9.75	-0.10	1,977	$9.78	$9.56	$9.78	$10.95	$6.56		8.57	$453.97m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	+8.72%	last trade: 505544096.00		change: 1.632													
smartmoney	smrt	(-1.02%)	9.68	$9.75	-0.10	142,488	$9.78	$9.56	$9.78	$10.95	$6.56			439,600	0.00%	$0.50		
stocknod	smrt	-1.022%	9.680 usd	9.750	-0.1000	141,988	9.780	9.560	9.780	10.95	6.560	44,946,512						
stockpickr	smrt	-1.02%	$9.68 -0.10 | -1.02%	9.75	-0.10	142.22k	9.78	9.56	9.78	10.95	6.56							
stocksmart	smrt	%	$9.38	9.58		13,081	9.79	9.37										
stocktwits	smrt	-1.02%	9.68		-0.10													
streetinsider-com	smrt	1.02%	9.68	$9.75	-0.1	141,719	$9.78	$9.56	$9.78	$10.95	$6.56		8.72				$1.11	
thecramerreport	smrt		9.78	9.97	-0.14	166230	10.00	9.64										
thestree	smrt	-1.02%	$9.68	9.75	-0.1	142219	9.78	9.56	9.78	-10.95	6.56	4.4946512e7		4.45869399e8				
tickerspy	smrt	-1.02%	$9.68	9.75	-0.10	142,219	9.78	9.56	9.78	10.95	6.56		8.7	436.7m	0.00%	$0.50		
tmx-quotemedia	smrt	-1.02%	9.680	9.750	-0.100	143,688	9.780	9.560	9.780	10.950	6.560	44,946,512	8.80	435,082,236			1.11	
updown	smrt	-1.02%	$9.68	$9.75	-$0.10	140,819	$9.78	$9.56	$9.78	$10.95	$6.56	43.99b	8.38	$440m			1.17	
wallstreetsurvivor	smrt	-1.02%	9.68	9.75	-0.10	141,988	9.78	9.56		10.95	6.56		8.80	$440m		0.50 -	1.08	
yahoo-finance	smrt	1.02%	9.68	9.59	0.10	142,796	9.78	9.56	9.78	10.95	6.56		8.71	435.08m			1.11	
ycharts-com	smrt	-1.02%	9.68		-0.10					10.95	6.56		8.72	430.57m	0.00%		1.11	
zacks	smrt	(-1.02%)	9.68		-0.10	vol.  142,488	9.78	9.56		10.95	6.56		12.7	439.58 m	0.00	0.00	.77	
advfn	srdx	-0.26	11.68	11.65	-0.03	37428	11.76	11.5										
barchart	srdx	-0.26%	11.68	11.65	-0.03	40,122	11.76	11.50	11.71	15.50	8.28		61.76	$204.28 m			-1.18	
barrons	srdx	0.26%	11.68	11.65	-0.03	37,428	11.76	11.50				17.37 million		$211.26 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	-0.256%	11.680	11.650	-0.030	37,428	11.760	11.500		15.50	8.28	17.517mil		204.597mil			-0.190	
boston-com	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
bostonmerchant	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
business-insider	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
chron	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
cio-com	srdx	-0.26%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828		205m				
cnn-money	srdx	-0.26%	11.68	11.65	-0.03	37,428	11.76	11.50	11.71				nm	$204.6m				
easystockalterts	srdx	-0.26%	11.68	11.65	-0.03	37428	11.76	11.50	11.71	16.12	8.29						-1.17	
eresearch-fidelity-com	srdx	-0.26%	11.6800	11.6500	-0.0300	37,428	11.7600	11.5000	11.7100	15.5000	8.2850	17,517,000	nm	$205.12m				
finance-abc7-com	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
finance-abc7chicago-com	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
financial-content	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
finapps-forbes-com	srdx	-0.3%	$11.68	11.65	-0.03	37,428	11.76	11.50	11.71	15.50	8.28	18 mil		205 mil	0.0	0.00	-1.18	
finviz	srdx	-0.26%	11.68			36,933			11.71	-24.65%	40.89%	17.52m		204.63m			-1.51	
fool	srdx	-0.26%	$11.68	$11.65	-0.03	36,733	$11.76	$11.50	$11.71	$15.50	$8.28		0.00	$204.60m				
foxbusiness	srdx		$11.68		-0.03	37,428			$11.71									
google-finance	srdx	(-0.26%)	11.68	11.65	-0.03	37,428.00	11.76	11.50		15.50	8.28	17.49m		204.26m			-1.51	
howthemarketworks	srdx	-0.256%	11.68	11.65	-0.03	36,394	11.76	11.5	11.71									
hpcwire	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
insidestocks	srdx	-0.26%	11.68	11.65	-0.03	37428	11.76	11.50					price earnings ratio: 64.89					
investopedia	srdx	-0.26 %	$11.68	11.65	-0.03				11.71									
investorguide	srdx	-0.26%	11.68	11.54	-0.03		11.76	11.50		15.50	8.29			204.6m			-1.51	
marketintellisearch	srdx	-0.26 %	$11.68	$11.65	-0.03	35.30k	$11.76	$11.50	$11.71			17.52m	0.00	0.21b	0.0 %		-1.51	
marketwatch	srdx	-0.26%	$11.68	open: 11.65	-0.03	1,734	$11.76	$11.50	$11.71	$15.50	$8.29			$211.26m				
minyanville	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
msn-money	srdx	-0.26%	11.68	11.65	-0.03	37,428	11.76	11.50	11.71	15.50	8.29	17.52 mil	-7.74	205.12 mil			-1.51	
nasdaq-com	srdx	0.26%	$ 11.68	$ 11.65	0.03	37,428	$ 11.76	$ 11.50	$ 11.71	$ 15.50	$ 8.285	17,517,000		$ 204,598,560			$ -1.18	
optimum	srdx	-0.26%	11.68 ( 4:30 pm edt)	11.65	-0.03	37,428	11.76	11.50	11.71	16.12	8.29	17.52m		204.6m			-1.17	
paidcontent	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
pc-quote	srdx	-0.26%	11.68	11.65	-0.03	37,428	11.76	11.5	11.71	15.50	8.29	17,561,995	-7.75497	205,124,000				
personal-wealth-biz	srdx	-0.26%	11.68	11.54	-0.03	37,428	11.76	11.50	11.71	15.50	8.29					0.00	-1.51	
predictwallstreet	srdx	-0.26%	11.68		-0.03	37,428												
raymond-james	srdx	-0.26	11.68	11.65	-0.03	37,428	11.76	11.50	11.68	15.50	8.29						-1.51	
renewable-energy-world	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
screamingmedia	srdx	-0.26%	$	open: 11.65	-0.03	1,734	$11.76	$11.50	$11.71	$15.50	$8.29			$211.26m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	-0.26%	last trade: 11.68		change: -0.030													
smartmoney	srdx	(-0.26%)	11.68	$11.65	-0.03	37,428	$11.76	$11.50	$11.71	$15.50	$8.28			205,100	0.00%	$0.00		
stocknod	srdx	-0.2562%	11.68 usd	11.65	-0.0300	37,428	11.76	11.50	11.71	15.50	8.285	17,516,828						
stockpickr	srdx	-0.26%	$11.68 -0.03 | -0.26%	11.65	-0.03	36.93k	11.76	11.50	11.71	15.50	8.29							
stocksmart	srdx	%	$14.16	11.64		4,011	14.67	14.14										
stocktwits	srdx	-0.17%	11.69		-0.02													
streetinsider-com	srdx	0.26%	11.68	$11.65	-0.03	37,428	$11.76	$11.50	$11.71	$16.12	$8.29						$-1.17	
thecramerreport	srdx		11.71	11.76	-0.025	35966	11.919	11.58										
thestree	srdx	-0.26%	$11.68	11.65	-0.03	36933	11.76	11.5	11.71	-15.5	8.29	1.7516828e7		2.05559977e8				
tickerspy	srdx	-0.26%	$11.68	11.65	-0.03	37,428	11.76	11.50	11.71	15.50	8.29		-7.8	205.1m	0.00%	$0.00		
tmx-quotemedia	srdx	-0.26%	11.680	11.650	-0.030	37,428	11.760	11.500	11.710	15.500	8.285	17,516,828		204,596,551			-1.17	
updown	srdx	-0.26%	$11.68	$11.65	-$0.03	35,694	$11.76	$11.50	$11.71	$15.50	$8.28	17.51b		$205m			-1.51	
wallstreetsurvivor	srdx	-0.26%	11.68	11.65	-0.03	36,394	11.76	11.50		15.50	8.29			$205m			-1.21	
yahoo-finance	srdx	0.26%	11.68	11.54	0.03	37,428	11.76	11.50	11.71	15.50	8.29			204.59m			-1.51	
ycharts-com	srdx	-0.17%	11.69		-0.02					15.50	8.28			204.46m	0.00%		-1.18	
zacks	srdx	(-0.26%)	11.68		-0.03	vol.  37,428	11.76	11.50		16.12	8.29		61.63	205.12 m	0.00	0.00	.19	
advfn	bll	-3.04	38.24	39.18	-1.2	1674573	39.29	38.08										
barchart	bll	-3.04%	38.24	39.18	-1.20	1,674,573	39.29	38.08	39.44	40.56	26.68		16.13	$6.47 b	0.71%	$0.28	+2.67	
barrons	bll	3.04%	38.24	39.18	-1.20	1.674m	39.29	38.08				183.54 million		$6.68 billion	0.73%	$0.07		
bloomberg	bll	-3.043%	38.240	39.180	-1.200	1,674,573	39.290	38.080		40.56	26.86	167.964mil	12.256	6,422.961mil	0.628	0.070 regular cash	3.120	
boston-com	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
bostonmerchant	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
business-insider	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
chron	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
cio-com	bll	-3.04%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470	14.32	6b	0.7	0.28		
cnn-money	bll	-3.04%	38.24	39.18	-1.20	1,674,573	39.29	38.08	39.44				14.3	$6.4b	0.73%			
easystockalterts	bll	-3.06%	38.24	39.18	-1.20	1674573	39.29	38.08	39.44	74.42	33.48		14.32				2.67	
eresearch-fidelity-com	bll	-3.04%	38.2400	39.1800	-1.2000	1,674,573	39.2900	38.0800	39.4400	40.5550	26.8650	167,964,000	12.87	$6.62b	0.71%	$0.070000		
finance-abc7-com	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
financial-content	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
finapps-forbes-com	bll	-3.0%	$38.24	39.18	-1.20	1,674,573	39.29	38.08	39.44	40.55	26.86	168 mil	14.3	6 bil	0.7	0.28	2.67	
finviz	bll	-3.04%	38.24			1,674,573			39.44	-5.72%	43.22%	167.96m	12.50	6.42b		0.28	3.06	
fool	bll	-3.04%	$38.24	$39.18	-1.20	1,674,573	$39.29	$38.08	$39.44	$40.56	$26.86		14.70	$6.42b	0.80%	0.28		
foxbusiness	bll		$38.24		-1.20	1,674,573			$39.44									
google-finance	bll	(-3.04%)	38.24	39.18	-1.20	1.67m	39.29	38.08		40.56	26.86	167.96m	12.51	6.42b	0.73	0.07	3.06	
howthemarketworks	bll	-3.043%	38.24	39.18	-1.2	1,674,573	39.29	38.08	39.44									
hpcwire	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
insidestocks	bll	-3.04%	38.24	39.18	-1.20	1673634	39.29	38.08					price earnings ratio: 15.70					
investopedia	bll	-3.04 %	$38.24	39.18	-1.20				39.44									
investorguide	bll	-3.04%	38.24	39.18	-1.20		39.29	38.08		40.56	26.865		14.74	6.423b			2.676	
marketintellisearch	bll	-2.99 %	$38.26	$39.18	-1.18	1585.90k	$39.29	$38.08	$39.44			167.96m	12.89	6.62b	0.71 %		3.06	
marketwatch	bll	-3.04%	$38.24	open: 39.18	-1.20	1,439	$39.29	$38.08	$39.44	$40.56	$26.87		11.99	$6.68b	0.73%	0.07	3.19	
minyanville	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
msn-money	bll		0.00									167.96 mil		6.62 bil	0.71%	0.28	2.67	
nasdaq-com	bll	3.04%	$ 38.24		1.20	1,674,273	$ 39.29	$ 38.08	$ 39.44	$ 40.555	$ 26.865	167,964,000	14.32	$ 6,422,943,360	0.71 %	$0.280000	$ 2.67	
optimum	bll	-3.04%	38.24 ( 4:15 pm edt)	39.18	-1.20	1,674,573	39.29	38.08	39.44	74.42	33.48	167.96m	14.3	6.4b	0.73	0.28	2.67	
paidcontent	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
pc-quote	bll	-3.04%	38.24	39.18	-1.20	1,674,573	39.29	38.08	39.44	40.56	26.87	173,234,833	12.88889	6,624,500,000		0.07		
personal-wealth-biz	bll	+38.85%	505544224.00	38.12		1,296,830	38.1401	0.00	38.86	25.085	2.676		189.56		1.38	0.5378	0.205	
predictwallstreet	bll	-3.04%	38.24		-1.20	1,674,573												
raymond-james	bll	-3.04	38.24	39.18	-1.20	1,674,573	39.29	38.08	38.24	40.56	26.87		12.28				3.12	
renewable-energy-world	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
screamingmedia	bll	-3.04%	$	open: 39.18	-1.20	1,439	$39.29	$38.08	$39.44	$40.56	$26.87		11.99	$6.68b	0.73%	0.07	3.19	
scroli	bll	-3.04%	bll 38.24	39.18	-1.20	1,376,041	39.29	38.08	39.44	40.56	26.86		12.51				3.06	
simple-stock-quotes	bll	-3.04%	last trade: 38.24		change: -1.200								p/e ratio: 14.74					
smartmoney	bll	(-3.04%)	38.24	$39.18	-1.20	1,674,573	$39.29	$38.08	$39.44	$40.56	$26.86			6,624,500	0.71%	$0.07		
stocknod	bll	-3.043%	38.24 usd	39.18	-1.200	1,674,573	39.29	38.08	39.44	74.42	33.48	167,964,470						
stockpickr	bll	-3.04%	$38.24 -1.20 | -3.04%	39.23	-1.20	1.67m	39.29	38.08	39.44	40.56	26.87							
stocksmart	bll	%	$38.77	68.85		120,395	39.47	38.73										
stocktwits	bll	-3.04%	38.24		-1.20													
streetinsider-com	bll	3.04%	38.24	$39.18	-1.2	1,674,573	$39.29	$38.08	$39.44	$74.42	$33.48		14.32				$2.67	
thecramerreport	bll		39.44	39.43	+0.16	922073	39.44	38.96										
thestree	bll	-3.04%	$38.24	39.23	-1.2	1674573	39.29	38.08	39.44	-40.56	26.87	1.6796447e8		6.597644382e9				
tickerspy	bll	-3.04%	$38.24	39.18	-1.20	1,674,573	39.29	38.08	39.44	40.55	26.86		12.9	6.6b	0.71%	$0.07		
tmx-quotemedia	bll	-3.04%	38.240	39.180	-1.200	1,674,573	39.290	38.080	39.440	40.555	26.865	167,964,470	14.70	6,422,961,333	7.099	0.070 usd	2.68	
updown	bll	-3.04%	$38.24	$39.18	-$1.20	1,673,134	$39.29	$38.08	$39.44	$40.56	$26.86	167.96b	14.50	$6.62b			2.72	
wallstreetsurvivor	bll	-3.04%	38.24	39.18	-1.20	1,674,573	39.29	38.08		40.56	27.57		14.70	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	3.04%	38.24	39.18	1.20	1,674,573	39.29	38.08	39.44	40.56	26.87		14.29	6.42b	0.70%	0.28	2.68	
ycharts-com	bll	-3.04%	38.24		-1.20					40.50	26.86		14.38	6.47b	0.72%		2.66	
zacks	bll	(-3.04%)	38.24		-1.20	vol.  1,674,573	39.29	38.08		40.56	26.87		16.2	6.62 b	0.71	0.28	2.43	
advfn	blk	-2.32	180.25	184.24	-4.29	700436	184.24	178.78										
barchart	blk	-2.32%	180.25	184.24	-4.29	700,436	184.24	178.78	184.54	206.68	135.31		15.85	$34.46 b	3.02%	$5.50	+11.28	
barrons	blk	2.32%	180.25	184.24	-4.29	693,910	184.24	178.78				192.69 million		$48.08 billion	3.05%	$1.38		
bloomberg	blk	-2.325%	180.250	184.240	-4.290	700,436	184.240	178.780		209.77	139.16	132.319mil	15.674	34,660.980mil	2.638	1.375 regular cash	11.500	
boston-com	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
bostonmerchant	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
business-insider	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
chron	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
cio-com	blk	-2.32%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949	15.99	35b	3	5.5		
cnn-money	blk	-2.32%	180.25	184.24	-4.29	691,010	184.24	178.78	184.54				16.0	$34.7b	3.05%			
easystockalterts	blk	-2.33%	180.25	184.24	-4.29	700436	184.24	178.78	184.54	209.77	139.16		15.99				11.27	
eresearch-fidelity-com	blk	-2.32%	180.2500	184.2400	-4.2900	700,436	184.2400	178.7800	184.5400	209.7700	139.1600	192,294,000	16.36	$35.49b	2.98%	$1.375000		
finance-abc7-com	blk	-2.325%	180.25 usd	184.24	-4.290	699,707	184.24	178.78	184.54	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	-2.325%	180.25 usd	184.24	-4.290	699,707	184.24	178.78	184.54	209.77	139.16	192,293,949						
financial-content	blk	-2.325%	180.25 usd	184.24	-4.290	699,707	184.24	178.78	184.54	209.77	139.16	192,293,949						
finapps-forbes-com	blk	-2.3%	$180.25	184.24	-4.29	699,707	184.24	178.78	184.54	209.77	139.16	192 mil	16.0	35 bil	3.1	5.50	11.28	
finviz	blk	-2.32%	180.25			699,707			184.54	-12.87%	33.08%	192.29m	16.37	35.49b		5.50	11.27	
fool	blk	-2.32%	$180.25	$184.24	-4.29	691,210	$184.24	$178.78	$184.54	$209.77	$139.16		16.40	$34.66b	1.40%	5.50		
foxbusiness	blk		$180.25		-4.29	700,936			$184.54									
google-finance	blk	(-2.32%)	180.25	184.24	-4.29	699,707.00	184.24	178.78		209.77	139.16	192.29m	16.00	34.66b	3.05	1.38	11.27	
howthemarketworks	blk	-2.325%	180.25	184.24	-4.29	699,707	184.24	178.78	184.54									
hpcwire	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
insidestocks	blk	-2.32%	180.25	184.24	-4.29	694639	184.24	178.78					price earnings ratio: 15.87					
investopedia	blk	-2.32 %	$180.25	184.24	-4.29				184.54									
investorguide	blk	-2.32%	180.25	184.24	-4.29		184.24	178.78		209.77	139.16		16.38	34.652b			11.269	
marketintellisearch	blk	-2.32 %	$180.25	$183.67	-4.29	683.40k	$184.24	$178.78	$184.54			192.29m	16.37	35.49b	2.98 %		11.27	
marketwatch	blk	-2.32%	$180.91	open: 184.24	-4.29	10,126	$184.24	$178.78	$184.54	$209.77	$139.16		15.86	$48.08b	3.05%	1.38	11.36	
minyanville	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
msn-money	blk	-2.32%	180.25	184.24	-4.29	700,436	184.24	178.78	184.54	209.77	139.16	192.29 mil	15.99	35.49 bil	2.98%	5.50	11.27	
nasdaq-com	blk	2.32%	$ 180.25		4.29	698,907	$ 184.24	$ 178.78	$ 184.54	$ 209.77	$ 139.16	192,294,000	15.98	$ 34,660,993,500	2.98 %	$5.500000	$ 11.28	
optimum	blk	-2.32%	180.25 ( 4:15 pm edt)	184.24	-4.29	699,707	184.24	178.78	184.54	209.77	139.16	192.29m	16.0	34.7b	3.05	5.50	11.27	
paidcontent	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
pc-quote	blk	-2.32%	180.25	184.24	-4.29	700,936	184.24	178.78	184.54	209.77	139.16	135,468,227	16.37445	24,418,148,000		1.375		
personal-wealth-biz	blk	-2.32%	180.25	184.24	-4.29	700,936	184.24	178.78	184.54	209.77	139.16		16.38		2.57	4.75	11.269	
predictwallstreet	blk	-2.32%	180.25		-4.29	699,707												
raymond-james	blk	-2.32	180.25	184.24	-4.29	699,707	184.24	178.78	180.25	209.77	139.16		15.83				11.39	
renewable-energy-world	blk	-2.325%	180.25 usd	184.24	-4.290	699,707	184.24	178.78	184.54	209.77	139.16	192,293,949						
screamingmedia	blk	-2.32%	$	open: 184.24	-4.29	10,126	$184.24	$178.78	$184.54	$209.77	$139.16		15.86	$48.08b	3.05%	1.38	11.36	
scroli	blk	-2.32%	blk 180.25	184.24	-4.29	598,235	184.24	178.78	184.54	209.77	139.16		16.00				11.27	
simple-stock-quotes	blk	-2.32%	last trade: 180.25		change: -4.290								p/e ratio: 16.38					
smartmoney	blk	(-2.32%)	180.25	$184.24	-4.29	700,436	$184.24	$178.78	$184.54	$209.77	$139.16			35,485,900	2.98%	$1.38		
stocknod	blk	-2.325%	180.25 usd	184.24	-4.290	700,436	184.24	178.78	184.54	209.77	139.16	192,293,949						
stockpickr	blk	-2.32%	$180.25 -4.29 | -2.32%	183.27	-4.29	699.71k	184.24	178.78	184.54	209.77	139.16							
stocksmart	blk	%	$199.69	188.04		69,363	207.77	199.59										
stocktwits	blk	-2.32%	180.26		-4.28													
streetinsider-com	blk	2.32%	180.25	$184.24	-4.29	699,707	$184.24	$178.78	$184.54	$209.77	$139.16		15.99				$11.27	
thecramerreport	blk		184.54	187.50	+2.27	745274	187.80	182.35										
thestree	blk	-2.32%	$180.25	183.27	-4.29	699707	184.24	178.78	184.54	-209.77	139.16	1.92293949e8		3.5049418084e10				
tickerspy	blk	-2.32%	$180.25	184.24	-4.29	699,707	184.24	178.78	184.54	209.77	139.16		16.4	35.4b	2.98%	$1.38		
tmx-quotemedia	blk	-2.32%	180.250	184.240	-4.290	700,936	184.240	178.780	184.540	209.770	139.160	192,293,949	16.40	34,660,984,307	2.980	1.375 usd	11.27	
updown	blk	-2.32%	$180.25	$184.24	-$4.29	690,810	$184.24	$178.78	$184.54	$209.77	$139.16	192.29b	15.97	$35.48b			11.56	
wallstreetsurvivor	blk	-2.32%	180.25	184.24	-4.29	699,707	184.24	178.78		209.77	139.16		16.40	$35b	3.00%	4.00 -	10.55	
yahoo-finance	blk	2.32%	180.25	184.24	4.29	700,436	184.24	178.78	184.54	209.77	139.16		16.00	34.65b	3.00%	5.50	11.27	
ycharts-com	blk	-2.32%	180.26		-4.28					209.77	139.16		15.99	34.46b	3.07%		11.27	
zacks	blk	(-2.32%)	180.25		-4.29	vol.  699,707	184.24	178.78		209.77	139.16		16.05	35.28 b	2.98	5.50	11.5	
advfn	nvda	-2.16	13.795	13.99	-0.305	20423111	14.07	13.62										
barchart	nvda	-2.13%	13.80	13.98	-0.30	18,348,841	14.07	13.62	14.10	26.17	8.65		22.35	$8.21 b			+0.40	
barrons	nvda	2.16%	13.795	13.99	-0.305	20.213m	14.07	13.62				588.68 million		$8.80 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-2.163%	13.795	13.990	-0.305	20,335,238	14.070	13.620		26.17	8.65	600.288mil	21.897	8,280.979mil			0.630	
boston-com	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,407,519	14.07	13.62	14.10	26.17	8.650	600,288,389						
bostonmerchant	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,407,519	14.07	13.62	14.10	26.17	8.650	600,288,389						
business-insider	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,407,519	14.07	13.62	14.10	26.17	8.650	600,288,389						
chron	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,407,519	14.07	13.62	14.10	26.17	8.650	600,288,389						
cio-com	nvda	-2.16%	13.79 usd	13.99	-0.3050	20,407,519	14.07	13.62	14.10	26.17	8.650	600,288,389	33.65	8b				
cnn-money	nvda	-2.16%	13.80	13.99	-0.305	20,423,111	14.07	13.62	14.10				33.6	$8.3b				
easystockalterts	nvda	-2.14%	13.80	13.99	-0.30	20405258	14.07	13.62	14.10	26.17	8.65		33.66				0.41	
eresearch-fidelity-com	nvda	-2.16%	13.7950	13.9900	-0.3050	20,423,111	14.0700	13.6200	14.1000	26.1700	8.6500	600,288,000	34.39	$8.46b				
finance-abc7-com	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,405,258	14.07	13.62	14.10	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,405,258	14.07	13.62	14.10	26.17	8.650	600,288,389						
financial-content	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,405,258	14.07	13.62	14.10	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-2.2%	$13.80	13.99	-0.31	20,420,850	14.07	13.62	14.10	26.17	8.65	600 mil	33.7	8 bil	0.0	0.00	0.41	
finviz	nvda	-2.13%	13.80			20,217,050			14.10	-47.27%	59.54%	600.29m	34.39	8.46b			0.41	
fool	nvda	-1.84%	$13.84	$13.99	-0.26	18,220,980	$14.07	$13.62	$14.10	$26.17	$8.65		34.40	$8.31b				
foxbusiness	nvda		$13.80		-0.30	20,437,163			$14.10									
google-finance	nvda	(-2.16%)	13.80	13.99	-0.31	20.42m	14.07	13.62		26.17	8.65	600.29m	34.04	8.28b			0.41	
howthemarketworks	nvda	-2.163%	13.795	13.99	-0.305	20,407,519	14.07	13.62	14.1									
hpcwire	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,407,519	14.07	13.62	14.10	26.17	8.650	600,288,389						
insidestocks	nvda	-2.16%	13.80	13.98	-0.31	18206604	14.07	13.62					price earnings ratio: 18.64					
investopedia	nvda	-2.16 %	$13.80	13.99	-0.31				14.10									
investorguide	nvda	-2.16%	13.795	13.98	-0.305		14.07	13.62		26.17	8.65		33.25	8.281b			0.424	
marketintellisearch	nvda	-2.2 %	$13.79	$13.98	-0.31	20008.00k	$14.07	$13.62	$14.10			600.29m	34.39	8.46b	0.0 %		0.41	
marketwatch	nvda	-2.16%	$13.77	open: 13.99	-0.31	224,583	$14.07	$13.62	$14.10	$26.17	$8.65		33.75	$8.80b			0.41	
minyanville	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,406,769	14.07	13.62	14.10	26.17	8.650	600,288,389						
msn-money	nvda	-2.16%	13.80	13.99	-0.31	20.42 mil	14.07	13.62	14.10	26.17	8.65	600.29 mil	32.85	8.46 bil			0.41	
nasdaq-com	nvda	2.16%	$ 13.795	$ 13.98	0.305	20,421,461	$ 14.07	$ 13.62	$ 14.10	$ 26.17	$ 8.65	600,288,000	34.49	$ 8,280,972,960			$ 0.40	
optimum	nvda	-2.16%	13.79 ( 4:00 pm edt)	13.99	-0.30	20,405,258	14.07	13.62	14.10	26.17	8.65	600.29m	33.6	8.3b			0.41	
paidcontent	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,406,769	14.07	13.62	14.10	26.17	8.650	600,288,389						
pc-quote	nvda	-2.13%	13.795	13.99	-0.30	20,437,163	14.07	13.62	14.1	26.17	8.65	613,560,058	33.57143	8,464,061,000				
personal-wealth-biz	nvda	-2.16%	13.795	13.98	-0.305	20,437,164	14.07	13.62	14.10	26.17	8.65		33.25			0.00	0.424	
predictwallstreet	nvda	-1.95%	13.83		-0.28	13,993,311												
raymond-james	nvda	-2.16	13.80	13.99	-0.31	20,420,850	14.07	13.62	13.80	26.17	8.65		32.85				0.42	
renewable-energy-world	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,405,258	14.07	13.62	14.10	26.17	8.650	600,288,389						
screamingmedia	nvda	-2.16%	$	open: 13.99	-0.31	224,345	$14.07	$13.62	$14.10	$26.17	$8.65		33.75	$8.80b			0.41	
scroli	nvda	-2.16%	nvda 13.80	13.99	-0.31	18,311,186	14.07	13.62	14.11	26.17	8.65		34.04				0.41	
simple-stock-quotes	nvda	-2.16%	last trade: 13.79		change: -0.305								p/e ratio: 33.25					
smartmoney	nvda	(-2.16%)	13.80	$13.99	-0.30	20,420,850	$14.07	$13.62	$14.10	$26.17	$8.65			8,464,100	0.00%	$0.00		
stocknod	nvda	-2.163%	13.79 usd	13.99	-0.3050	20,405,258	14.07	13.62	14.10	26.17	8.650	600,288,389						
stockpickr	nvda	-2.16%	$13.80 -0.30 | -2.16%	13.99	-0.30	20.42m	14.07	13.62	14.10	26.17	8.65							
stocksmart	nvda	%	$19.17	15		1,539,333	19.97	19.1										
stocktwits	nvda	-2.13%	13.80		-0.30													
streetinsider-com	nvda	2.13%	13.80	$13.99	-0.3	20,405,258	$14.07	$13.62	$14.10	$26.17	$8.65		33.66				$0.41	
thecramerreport	nvda		14.10	14.155	+0.02	20635954	14.25	13.81										
thestree	nvda	-2.16%	$13.8	13.99	-0.3	20420850	14.07	13.62	14.1	-26.17	8.65	6.00288389e8		8.452060517e9				
tickerspy	nvda	-2.16%	$13.79	13.99	-0.30	20,420,850	14.07	13.62	14.10	26.17	8.65		33.6	8.4b	0.00%	$0.00		
tmx-quotemedia	nvda	-2.16%	13.795	13.990	-0.305	20,437,163	14.070	13.620	14.100	26.170	8.650	600,288,389	34.40	8,280,978,326			0.41	
updown	nvda	-2.13%	$13.80	$13.98	-$0.30	20,212,505	$14.07	$13.62	$14.10	$26.17	$8.65	600.28b	32.73	$8.46b			0.43	
wallstreetsurvivor	nvda	-2.16%	13.80	13.99	-0.31	20,405,258	14.07	13.62		26.17	8.65		34.40	$8b			0.43	
yahoo-finance	nvda	2.16%	13.80	13.98	0.31	20,422,711	14.07	13.62	14.10	26.17	8.65		32.54	8.28b			0.42	
ycharts-com	nvda	-2.13%	13.80		-0.30					26.17	8.65		32.86	8.21b	0.00%		0.42	
zacks	nvda	(-2.20%)	13.80		-0.31	vol.  20,422,361	14.07	13.62		26.17	8.65		22.38	8.46 b	0.00	0.00	.63	
advfn	ctxs	-1.69	75.18	75.99	-1.29	1353250	76.47	74.23										
barchart	ctxs	-1.69%	75.18	76.03	-1.29	1,163,831	76.47	74.24	76.47	88.49	44.99		43.01	$14.11 b			+1.58	
barrons	ctxs	1.69%	75.18	75.99	-1.29	1.292m	76.47	74.23				190.34 million		$14.27 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	-1.687%	75.180	75.990	-1.290	1,353,250	76.470	74.230		88.49	44.99	187.995mil	46.696	14,133.500mil			1.610	
boston-com	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
bostonmerchant	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
business-insider	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
chron	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
cio-com	ctxs	-1.69%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411	47.28	14b				
cnn-money	ctxs	-1.69%	75.18	75.99	-1.29	1,347,097	76.47	74.23	76.47				47.3	$14.1b				
easystockalterts	ctxs	-1.71%	75.17	75.99	-1.30	1236586	76.47	74.23	76.47	88.49	44.99		47.28				1.59	
eresearch-fidelity-com	ctxs	-1.69%	75.1800	75.9900	-1.2900	1,353,250	76.4700	74.2300	76.4700	88.4895	44.9900	187,995,000	48.40	$14.38b				
finance-abc7-com	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
finance-abc7chicago-com	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
financial-content	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
finapps-forbes-com	ctxs	-1.7%	$75.18	75.99	-1.29	1,353,250	76.47	74.23	76.47	88.48	44.99	188 mil	47.6	14 bil	0.0	0.00	1.58	
finviz	ctxs	-1.69%	75.18			1,352,950			76.47	-15.04%	67.10%	188.00m	48.09	14.38b			1.59	
fool	ctxs	-1.69%	$75.18	$75.99	-1.29	1,353,250	$76.47	$74.23	$76.47	$88.49	$44.99		48.10	$14.13b				
foxbusiness	ctxs		$75.18		-1.29	1,357,549			$76.47									
google-finance	ctxs	(-1.69%)	75.18	75.99	-1.29	1.35m	76.47	74.23		88.49	44.99	188.00m	47.37	14.13b			1.59	
howthemarketworks	ctxs	-1.687%	75.18	75.99	-1.29	1,351,650	76.47	74.23	76.47									
hpcwire	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
insidestocks	ctxs	-1.69%	75.18	76.03	-1.29	1106766	76.47	74.24					price earnings ratio: 33.41					
investopedia	ctxs	-1.62 %	$75.23	75.99	-1.24				76.47									
investorguide	ctxs	-1.69%	75.18	75.99	-1.29		76.47	74.23		88.49	44.99		48.12	14.133b			1.589	
marketintellisearch	ctxs	-1.67 %	$75.19	$75.99	-1.28	1331.70k	$76.47	$74.23	$76.47			188.00m	48.09	14.38b	0.0 %		1.59	
marketwatch	ctxs	-1.69%	$75.15	open: 75.99	-1.29	68,132	$76.47	$74.23	$76.47	$88.49	$44.99		47.48	$14.27b			1.58	
minyanville	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
msn-money	ctxs	-1.69%	75.18	75.99	-1.29	1.35 mil	76.47	74.23	76.47	88.49	44.99	188.00 mil	47.28	14.38 bil			1.59	
nasdaq-com	ctxs	1.69%	$ 75.18	$ 75.99	1.29	1,352,850	$ 76.47	$ 74.23	$ 76.47	$ 88.4895	$ 44.99	187,995,000	47.58	$ 14,133,464,100			$ 1.58	
optimum	ctxs	-1.70%	75.17 ( 3:59 pm edt)	75.99	-1.30	1,235,953	76.47	74.23	76.47	88.49	44.99	188.00m	47.3	14.1b			1.59	
paidcontent	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
pc-quote	ctxs	-1.69%	75.18	75.99	-1.29	1,359,351	76.47	74.23	76.47	88.49	44.99	191,220,777	48.09434	14,375,978,000				
personal-wealth-biz	ctxs	-1.69%	75.18	75.99	-1.29	1,357,249	76.47	74.23	76.47	88.49	44.99		48.12			0.00	1.589	
predictwallstreet	ctxs	-1.69%	75.18		-1.29	1,353,250												
raymond-james	ctxs	-1.69	75.18	75.99	-1.29	1,353,250	76.47	74.23	75.18	88.49	44.99		46.41				1.62	
renewable-energy-world	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
screamingmedia	ctxs	-1.69%	$	open: 75.99	-1.29	68,132	$76.47	$74.23	$76.47	$88.49	$44.99		47.48	$14.27b			1.58	
scroli	ctxs	-1.69%	ctxs 75.18	75.99	-1.29	1,062,789	76.47	74.23	76.47	88.49	44.99		47.37				1.59	
simple-stock-quotes	ctxs	-1.69%	last trade: 75.18		change: -1.290								p/e ratio: 48.12					
smartmoney	ctxs	(-1.69%)	75.18	$75.99	-1.29	1,353,250	$76.47	$74.23	$76.47	$88.49	$44.99			14,376,000	0.00%	$0.00		
stocknod	ctxs	-1.687%	75.18 usd	75.99	-1.290	1,351,650	76.47	74.23	76.47	86.95	44.99	187,995,411						
stockpickr	ctxs	-1.69%	$75.18 -1.29 | -1.69%	75.99	-1.29	1.35m	76.47	74.23	76.47	88.49	44.99							
stocksmart	ctxs	%	$84.91	68.24		218,898	88.44	84.72										
stocktwits	ctxs	-1.70%	75.17		-1.30													
streetinsider-com	ctxs	1.7%	75.17	$75.99	-1.3	1,236,586	$76.47	$74.23	$76.47	$88.49	$44.99		47.28				$1.59	
thecramerreport	ctxs		76.47	74.86	+2.07	2027685	76.64	74.27										
thestree	ctxs	-1.69%	$75.18	75.99	-1.29	1347097	76.47	74.23	76.47	-88.49	44.99	1.87995411e8		1.3986858578e10				
tickerspy	ctxs	-1.69%	$75.18	75.99	-1.29	1,292,097	76.47	74.23	76.47	88.49	44.99		48.1	14.3b	0.00%	$0.00		
tmx-quotemedia	ctxs	-1.69%	75.180	75.990	-1.290	1,357,349	76.470	74.230	76.470	88.490	44.990	187,995,411	48.10	14,133,494,999			1.59	
updown	ctxs	-1.69%	$75.18	$75.99	-$1.29	1,292,097	$76.47	$74.23	$76.47	$88.49	$44.99	187.99b	47.12	$14.37b			1.62	
wallstreetsurvivor	ctxs	-1.69%	75.18	75.99	-1.29	1,351,650	76.47	74.23		88.49	53.61		48.10	$14b			1.46	
yahoo-finance	ctxs	1.69%	75.18	75.99	1.29	1,352,950	76.47	74.23	76.47	88.49	44.99		47.31	14.13b			1.59	
ycharts-com	ctxs	-1.70%	75.17		-1.30					88.49	44.99		47.28	14.10b	0.00%		1.59	
zacks	ctxs	(-1.69%)	75.18		-1.29	vol.  1,353,250	76.47	74.23		88.49	44.99		44.2	14.38 b	0.00	0.00	1.73	
advfn	driv	-3.32	31.74	32.78	-1.09	374990	32.86	31.48										
barchart	driv	-3.32%	31.74	32.78	-1.09	384,545	32.86	31.48	32.83	39.85	25.00		58.95	$1.24 b			+0.40	
barrons	driv	3.32%	31.74	32.78	-1.09	374,759	32.86	31.48				38.34 million		$1.30 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	-3.320%	31.740	32.780	-1.090	374,990	32.860	31.480		39.85	25.00	39.652mil	72.136	1,258.550mil			0.440	
boston-com	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
bostonmerchant	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
business-insider	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
chron	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
cio-com	driv	-3.32%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869	79.35	1b				
cnn-money	driv	-3.32%	31.74	32.78	-1.09	374,990	32.86	31.48	32.83				79.4	$1.3b				
easystockalterts	driv	-3.33%	31.74	32.78	-1.09	374990	32.86	31.48	32.83	39.85	24.84		79.35				0.40	
eresearch-fidelity-com	driv	-3.32%	31.7400	32.7800	-1.0900	374,990	32.8600	31.4800	32.8300	39.8500	24.8400	39,652,000	82.08	$1.30b				
finance-abc7-com	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
finance-abc7chicago-com	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
financial-content	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
finapps-forbes-com	driv	-3.3%	$31.74	32.78	-1.09	374,990	32.86	31.48	32.83	39.85	24.84	40 mil	79.3	1 bil	0.0	0.00	0.40	
finviz	driv	-3.32%	31.74			374,990			32.83	-20.35%	27.78%	39.65m	80.07	1.30b			0.41	
fool	driv	-3.32%	$31.74	$32.78	-1.09	374,759	$32.86	$31.48	$32.83	$39.85	$24.84		82.10	$1.26b				
foxbusiness	driv		$31.74		-1.09	376,278			$32.83									
google-finance	driv	(-3.32%)	31.74	32.78	-1.09	374,990.00	32.86	31.48		39.85	24.84	39.02m	77.06	1.24b			0.41	
howthemarketworks	driv	-3.32%	31.74	32.78	-1.09	374,221	32.86	31.48	32.83									
hpcwire	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
insidestocks	driv	-3.32%	31.74	32.78	-1.09	374990	32.86	31.48					price earnings ratio: 36.07					
investopedia	driv	-3.32 %	$31.74	32.78	-1.09				32.83									
investorguide	driv	-3.32%	31.74	32.78	-1.09		32.86	31.48		39.85	25.00		79.30	1.259b			0.414	
marketintellisearch	driv	-3.32 %	$31.74	$32.78	-1.09	394.30k	$32.86	$31.48	$32.83			39.65m	80.07	1.30b	0.0 %		0.41	
marketwatch	driv	-3.32%	$31.74	open: 32.78	-1.09	2,293	$32.86	$31.48	$32.83	$39.85	$25.00		74.23	$1.30b			0.43	
minyanville	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
msn-money	driv	-3.32%	31.74	32.78	-1.09	374,990	32.86	31.48	32.83	39.85	24.84	39.65 mil	77.41	1.3 bil			0.41	
nasdaq-com	driv	3.32%	$ 31.74	$ 32.78	1.09	374,990	$ 32.86	$ 31.48	$ 32.83	$ 39.85	$ 24.84	39,652,000	79.35	$ 1,258,554,480			$ 0.40	
optimum	driv	-3.32%	31.74 ( 4:30 pm edt)	32.78	-1.09	374,990	32.86	31.48	32.83	39.85	24.84	39.65m	79.3	1.3b			0.40	
paidcontent	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
pc-quote	driv	-3.32%	31.74	32.78	-1.09	376,278	32.86	31.48	32.83	39.85	24.84	41,013,708	80.07317	1,301,775,000				
personal-wealth-biz	driv	-3.32%	31.74	32.78	-1.09	376,278	32.86	31.48	32.83	39.85	25.00		79.30			0.00	0.414	
predictwallstreet	driv	-3.32%	31.74		-1.09	374,990												
raymond-james	driv	-3.32	31.74	32.78	-1.09	374,990	32.86	31.48	31.74	39.85	25.00		75.57				0.42	
renewable-energy-world	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
screamingmedia	driv	-3.32%	$	open: 32.78	-1.09	2,293	$32.86	$31.48	$32.83	$39.85	$25.00		74.23	$1.30b			0.43	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	-3.32%	last trade: 31.74		change: -1.090								p/e ratio: 79.3					
smartmoney	driv	(-3.32%)	31.74	$32.78	-1.09	374,990	$32.86	$31.48	$32.83	$39.85	$24.84			1,301,800	0.00%	$0.00		
stocknod	driv	-3.320%	31.74 usd	32.78	-1.090	374,990	32.86	31.48	32.83	39.85	24.84	39,651,869						
stockpickr	driv	-3.32%	$31.74 -1.09 | -3.32%	32.78	-1.09	374.99k	32.86	31.48	32.83	39.85	24.84							
stocksmart	driv	%	$31.39	34.96		46,324	32.5	31.36										
stocktwits	driv	-3.32%	31.74		-1.09													
streetinsider-com	driv	3.32%	31.74	$32.78	-1.09	374,990	$32.86	$31.48	$32.83	$39.85	$24.84		79.35				$0.40	
thecramerreport	driv		32.83	32.55	+0.41	279931	32.88	32.36										
thestree	driv	-3.32%	$31.74	32.78	-1.09	374990	32.86	31.48	32.83	-39.85	24.84	3.9651869e7		1.285513593e9				
tickerspy	driv	-3.32%	$31.74	32.78	-1.09	374,990	32.86	31.48	32.83	39.85	24.84		80.1	1.3b	0.00%	$0.00		
tmx-quotemedia	driv	-3.32%	31.740	32.780	-1.090	376,278	32.860	31.480	32.830	39.850	25.000	39,651,869	82.10	1,258,550,322			0.40	
updown	driv	-3.32%	$31.74	$32.78	-$1.09	373,985	$32.86	$31.48	$32.83	$39.85	$25.00	39.65b	77.92	$1.30b			0.42	
wallstreetsurvivor	driv	-3.32%	31.74	32.78	-1.09	374,221	32.86	31.48		39.85	25.74		82.10	$1b			0.41	
yahoo-finance	driv	3.32%	31.74	32.78	1.09	374,990	32.86	31.48	32.83	39.85	25.00		76.67	1.26b			0.41	
ycharts-com	driv	-3.32%	31.74		-1.09					39.85	25.00		77.41	1.24b	0.00%		0.41	
zacks	driv	(-3.32%)	31.74		-1.09	vol.  374,990	32.86	31.48		39.85	24.84		59.69	1.30 b	0.00	0.00	.55	
advfn	nee	-0.77	56.36	56.62	-0.44	1285798	56.78	56.11										
barchart	nee	-0.77%	56.36	56.61	-0.44	1,285,798	56.78	56.11	56.80	58.42	49.02		13.25	$23.72 b	3.86%	$2.20	+4.02	
barrons	nee	0.77%	56.36	56.62	-0.44	1.249m	56.78	56.11				413.00 million		$24.14 billion	3.90%	$0.55		
bloomberg	nee	-0.775%	56.360	56.620	-0.440	1,285,798	56.780	56.110		58.98	50.00	421.960mil	13.107	23,781.680mil	3.727	0.550 regular cash	4.300	
boston-com	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
bostonmerchant	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
business-insider	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
chron	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
cio-com	nee	-0.77%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217	11.89	24b	3.9	2.2		
cnn-money	nee	-0.77%today&rsquo;s change	56.36data as of 4:00pm et	56.61	-0.44	1,223,297	56.70	56.11	56.80				11.9	$23.8b	3.90%			
easystockalterts	nee	-0.78%	56.36	56.62	-0.44	1285798	56.78	56.11	56.80	58.98	50.00		11.89				4.74	
eresearch-fidelity-com	nee	-0.77%	56.3600	56.6200	-0.4400	1,285,798	56.7800	56.1100	56.8000	58.9800	50.0000	421,961,000	14.13	$23.97b	3.87%	$0.550000		
finance-abc7-com	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
finance-abc7chicago-com	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
financial-content	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
finapps-forbes-com	nee	-0.8%	$56.36	56.62	-0.44	1,285,798	56.78	56.11	56.80	58.98	50.00	422 mil	14.0	24 bil	3.9	2.20	4.02	
finviz	nee	-0.77%	56.36			1,285,798			56.80	-3.53%	14.97%	421.96m	14.09	23.97b		2.20	4.03	
fool	nee	-0.77%	$56.36	$56.62	-0.44	1,285,798	$56.78	$56.11	$56.80	$58.98	$50.00		14.30	$23.78b	3.80%	2.20		
foxbusiness	nee		$56.36		-0.44	1,286,698			$56.80									
google-finance	nee	(-0.77%)	56.36	56.62	-0.44	1.29m	56.78	56.11		58.98	50.00	421.96m	14.00	23.78b	3.90	0.55	4.03	
howthemarketworks	nee	-0.775%	56.36	56.62	-0.44	1,283,517	56.78	56.11	56.8									
hpcwire	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
insidestocks	nee	-0.77%	56.36	56.61	-0.44	1283517	56.78	56.11					price earnings ratio: 13.11					
investopedia	nee	-0.77 %	$56.36	56.62	-0.44				56.80									
marketintellisearch	nee	-0.77 %	$56.36	$56.62	-0.44	1208.70k	$56.78	$56.11	$56.80			421.96m	14.09	23.97b	3.87 %		4.03	
marketwatch	nee	-0.77%	$56.37	open: 56.62	-0.44	63,294	$56.78	$56.11	$56.80	$58.98	$50.00		14.14	$24.14b	3.90%	0.55	3.99	
minyanville	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
msn-money	nee	-0.77%	56.36	56.62	-0.44	1.29 mil	56.78	56.11	56.80	58.98	50.00	421.96 mil	14.02	23.97 bil	3.87%	2.20	4.03	
nasdaq-com	nee	0.77%	$ 56.36		0.44	1,284,598	$ 56.78	$ 56.11	$ 56.80	$ 58.98	$ 50	421,960,000	14.02	$ 23,781,665,600	3.87 %	$2.200000	$ 4.02	
optimum	nee	-0.77%	56.36 ( 4:15 pm edt)	56.62	-0.44	1,285,798	56.78	56.11	56.80	58.98	50.00	421.96m	11.9	23.8b	3.90	2.20	4.74	
paidcontent	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
pc-quote	nee	-0.77%	56.36	56.62	-0.44	1,286,698	56.78	56.11	56.8	58.98	50.00	425,254,223	14.12935	23,967,328,000		0.55		
personal-wealth-biz	nee	+55.78%	505545120.00	55.50		1,786,580	55.455	0.00	55.94	47.96	4.018		26.64		6.76	3.7838	2.10	
predictwallstreet	nee	-0.77%	56.36		-0.44	1,285,798												
raymond-james	nee	-0.77	56.36	56.62	-0.44	1,285,798	56.78	56.11	56.36	58.98	50.00		13.95				4.04	
renewable-energy-world	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
screamingmedia	nee	-0.77%	$	open: 56.62	-0.44	63,294	$56.78	$56.11	$56.80	$58.98	$50.00		14.14	$24.14b	3.90%	0.55	3.99	
scroli	nee	-0.77%	nee 56.36	56.62	-0.44	1,008,581	56.78	56.11	56.80	58.98	50.00		14.00				4.03	
simple-stock-quotes	nee	+55.78%	last trade: 505545120.00		change: 0.509								p/e ratio: 26.64					
smartmoney	nee	(-0.77%)	56.36	$56.62	-0.44	1,285,798	$56.78	$56.11	$56.80	$58.98	$50.00			23,967,300	3.87%	$0.55		
stocknod	nee	-0.7746%	56.36 usd	56.62	-0.4400	1,285,798	56.78	56.11	56.80	58.98	50.00	421,960,217						
stockpickr	nee	-0.77%	$56.36 -0.44 | -0.77%	56.64	-0.44	1.29m	56.78	56.11	56.80	58.98	50.00							
stocksmart	nee	%	$56.75	51.87		183,294	57.49	56.73										
stocktwits	nee	-0.79%	56.35		-0.45													
streetinsider-com	nee	0.77%	56.36	$56.62	-0.44	1,285,798	$56.78	$56.11	$56.80	$58.98	$50.00		11.89				$4.74	
thecramerreport	nee		56.66	57.08	-0.33	788315	57.12	56.60										
thestree	nee	-0.77%	$56.36	56.64	-0.44	1285798	56.78	56.11	56.8	-58.98	50.0	4.21960217e8		2.4047512767e10				
tickerspy	nee	-0.77%	$56.36	56.62	-0.44	1,285,798	56.78	56.11	56.80	58.98	50.00		14.1	23.9b	3.87%	$0.55		
tmx-quotemedia	nee	-0.77%	56.360	56.620	-0.440	1,286,698	56.780	56.110	56.800	58.980	50.000	421,960,217	14.10	23,781,677,830	3.873	0.550 usd	4.02	
updown	nee	-0.77%	$56.36	$56.62	-$0.44	1,223,297	$56.78	$56.11	$56.80	$58.98	$50.00	421.96b	14.03	$23.96b			4.05	
wallstreetsurvivor	nee	-0.77%	56.36	56.62	-0.44	1,283,517	56.78	56.11		58.98	50.00		14.10	$24b	3.90%	2.00 -	4.74	
yahoo-finance	nee	0.77%	56.36	56.62	0.44	1,285,798	56.78	56.11	56.80	58.98	50.00		14.03	23.78b	3.90%	2.20	4.02	
ycharts-com	nee	-0.79%	56.35		-0.45					58.98	50.00		14.02	23.72b	3.93%		4.02	
zacks	nee	(-0.77%)	56.36		-0.44	vol.  1,285,798	56.78	56.11		58.98			13.21	23.97 b	3.87	2.20	4.3	
advfn	smsi	-6.27	3.89	4.11	-0.26	300256	4.11	3.89										
barchart	smsi	-6.27%	3.89	4.11	-0.26	310,617	4.11	3.89	4.15	17.03	3.79		12.03	$136.03 m			+0.08	
barrons	smsi	6.27%	3.89	4.11	-0.26	300,256	4.11	3.89				34.62 million		$139.18 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	-6.265%	3.890	4.110	-0.260	300,256	4.110	3.890		17.03	3.79	35.870mil	48.625	139.535mil			0.080	
boston-com	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
bostonmerchant	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
business-insider	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
chron	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
cio-com	smsi	-6.27%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291	43.22	140m				
cnn-money	smsi	-6.02%	3.90	4.11	-0.25	282,790	4.11	3.89	4.15				43.3	$139.9m				
easystockalterts	smsi	-6.33%	3.89	4.11	-0.26	300256	4.11	3.89	4.15	17.03	3.79		43.22				0.09	
eresearch-fidelity-com	smsi	-6.27%	3.8900	4.1100	-0.2600	300,256	4.1100	3.8900	4.1500	17.0300	3.7900	35,870,000	51.88	$148.86m				
finance-abc7-com	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
financial-content	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	-6.3%	$3.89	4.11	-0.26	300,256	4.11	3.89	4.15	17.03	3.79	36 mil	48.6	140 mil	0.0	0.00	0.08	
finviz	smsi	-6.27%	3.89			300,256			4.15	-77.16%	2.64%	35.87m	46.11	148.86m			0.09	
fool	smsi	-6.27%	$3.89	$4.11	-0.26	300,256	$4.11	$3.89	$4.15	$17.03	$3.79		46.10	$139.54m				
foxbusiness	smsi		$3.89		-0.26	301,663			$4.15									
google-finance	smsi	(-6.27%)	3.89	4.11	-0.26	300,256.00	4.11	3.89		17.03	3.79	35.87m	44.26	139.54m			0.09	
howthemarketworks	smsi	-6.265%	3.89	4.11	-0.26	295,251	4.11	3.89	4.15									
hpcwire	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
insidestocks	smsi	-6.27%	3.89	4.11	-0.26	300256	4.11	3.89					price earnings ratio: 5.81					
investopedia	smsi	-6.27 %	$3.89	4.11	-0.26				4.15									
investorguide	smsi	-6.27%	3.89	4.10	-0.26		4.11	3.89		17.03	3.79		48.26	139.5m			0.086	
marketintellisearch	smsi	-5.78 %	$3.91	$4.11	-0.24	297.40k	$4.11	$3.89	$4.15			35.87m	46.11	0.15b	0.0 %		0.09	
marketwatch	smsi	-6.27%	$3.89	open: 4.11	-0.26	2,370	$4.11	$3.89	$4.15	$17.03	$3.79		45.71	$139.18m			0.09	
minyanville	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
msn-money	smsi	-6.27%	3.89	4.11	-0.26	300,256	4.11	3.89	4.15	17.03	3.79	35.87 mil	43.22	148.86 mil			0.09	
nasdaq-com	smsi	6.27%	$ 3.89	$ 4.11	0.26	300,256	$ 4.11	$ 3.89	$ 4.15	$ 17.03	$ 3.79	35,870,000	48.63	$ 139,534,300			$ 0.08	
optimum	smsi	-6.27%	3.89 ( 4:30 pm edt)	4.11	-0.26	300,256	4.11	3.89	4.15	17.03	3.79	35.87m	43.2	139.5m			0.09	
paidcontent	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
pc-quote	smsi	-6.27%	3.89	4.11	-0.26	300,498	4.11	3.89	4.15	17.03	3.79	38,267,481	46.11111	148,861,000				
personal-wealth-biz	smsi	-6.27%	3.89	4.10	-0.26	301,663	4.11	3.89	4.15	17.03	3.79		48.26			0.00	0.086	
predictwallstreet	smsi	-6.27%	3.89		-0.26	300,256												
raymond-james	smsi	-6.27	3.89	4.11	-0.26	300,256	4.11	3.89	3.89	17.03	3.79		38.90				0.10	
renewable-energy-world	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
screamingmedia	smsi	-6.27%	$	open: 4.11	-0.26	1,205	$4.11	$3.89	$4.15	$17.03	$3.79		45.71	$139.18m			0.09	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	+4.30%	last trade: 505544096.00		change: 2.864													
smartmoney	smsi	(-6.27%)	3.89	$4.11	-0.26	300,256	$4.11	$3.89	$4.15	$17.03	$3.79			148,900	0.00%	$0.00		
stocknod	smsi	-6.265%	3.890 usd	4.110	-0.2600	300,256	4.110	3.890	4.150	17.03	3.790	35,870,291						
stockpickr	smsi	-6.27%	$3.89 -0.26 | -6.27%	4.11	-0.26	300.26k	4.11	3.89	4.15	17.03	3.79							
stocksmart	smsi	%	$5	15.81		90,824	5.26	4.975										
stocktwits	smsi	-6.26%	3.89		-0.26													
streetinsider-com	smsi	6.27%	3.89	$4.11	-0.26	300,256	$4.11	$3.89	$4.15	$17.03	$3.79		43.22				$0.09	
thecramerreport	smsi		4.15	3.92	+0.18	412253	4.17	3.91										
thestree	smsi	-6.27%	$3.89	4.11	-0.26	300256	4.11	3.89	4.15	-17.03	3.79	3.5870291e7		1.42405055e8				
tickerspy	smsi	-6.27%	$3.89	4.11	-0.26	300,256	4.11	3.89	4.15	17.03	3.79		46.1	148.9m	0.00%	$0.00		
tmx-quotemedia	smsi	-6.27%	3.890	4.110	-0.260	301,663	4.110	3.890	4.150	17.030	3.790	35,870,291	46.10	139,535,432			0.09	
updown	smsi	-6.27%	$3.89	$4.11	-$0.26	299,051	$4.11	$3.89	$4.15	$17.03	$3.79	35.87b	47.83	$149m			0.09	
wallstreetsurvivor	smsi	-6.27%	3.89	4.11	-0.26	295,251	4.11	3.89		17.03	3.79		46.10	$149m			0.36	
yahoo-finance	smsi	6.27%	3.89	4.10	0.26	300,256	4.11	3.89	4.15	17.03	3.79		45.23	139.53m			0.09	
ycharts-com	smsi	-6.27%	3.89		-0.26					17.03	3.79		43.22	136.03m	0.00%		0.09	
zacks	smsi	(-6.27%)	3.89		-0.26	vol.  300,256	4.11	3.89		17.03	3.79		12.58	148.86 m	0.00	0.00	.33	
advfn	g	-1.53	17.38	17.58	-0.27	355475	17.59	17.13										
barchart	g	-1.53%	17.38	17.58	-0.27	355,475	17.59	17.13	17.65	18.71	13.09		25.14	$3.84 b			+0.66	
barrons	g	1.53%	17.38	17.58	-0.27	355,327	17.59	17.13				224.84 million		$3.86 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	-1.530%	17.380	17.580	-0.270	355,475	17.590	17.130		18.71	13.09	221.067mil	24.829	3,842.136mil			0.700	
boston-com	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
bostonmerchant	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
business-insider	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
chron	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
cio-com	g	-1.53%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516		4b				
cnn-money	g	-1.53%	17.38	17.58	-0.27	355,475	17.59	17.13	17.65					$3.8b				
easystockalterts	g	-1.54%	17.38	17.58	-0.27	355475	17.59	17.13	17.65	18.71	13.09						0.00	
eresearch-fidelity-com	g	-1.53%	17.3800	17.5800	-0.2700	355,475	17.5900	17.1300	17.6500	18.7100	13.0900	221,150,000	26.74	$3.90b				
finance-abc7-com	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
financial-content	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
finapps-forbes-com	g	-1.5%	$17.38	17.58	-0.27	355,475	17.59	17.13	17.65	18.71	13.09	221 mil	26.3	4 bil	0.0	0.00	0.66	
finviz	g	-1.53%	17.38			355,475			17.65	-7.11%	32.77%	221.15m	25.56	3.84b		0.18	0.68	
fool	g	-1.53%	$17.38	$17.58	-0.27	355,475	$17.59	$17.13	$17.65	$18.71	$13.09		26.70	$3.84b				
foxbusiness	g		$17.38		-0.27	355,475			$17.65									
google-finance	g	(-1.53%)	17.38	17.58	-0.27	355,475.00	17.59	17.13		18.71	13.09	221.15m	25.72	3.84b			0.68	
howthemarketworks	g	-1.53%	17.38	17.58	-0.27	355,475	17.59	17.13	17.65									
hpcwire	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
insidestocks	g	-1.53%	17.38	17.58	-0.27	355327	17.59	17.13										
investopedia	g	-1.53 %	$17.38	17.58	-0.27				17.65									
investorguide	g	-1.53%	17.38	17.58	-0.27		17.59	17.13		18.71	13.09		26.74	3.844b			0.66	
marketintellisearch	g	-1.53 %	$17.38	$17.58	-0.27	353.80k	$17.59	$17.13	$17.65			221.15m	25.96	3.90b	1.02 %		0.68	
marketwatch	g	-1.53%	$17.38	open: 17.58	-0.27	148	$17.59	$17.13	$17.65	$18.71	$13.09		26.12	$3.86b			0.67	
minyanville	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
msn-money	g	-1.53%	17.38	17.58	-0.27	355,475	17.59	17.13	17.65	18.71	13.09	221.15 mil	26.33	3.9 bil			0.68	
nasdaq-com	g	1.53%	$ 17.38		0.27	355,475	$ 17.59	$ 17.13	$ 17.65	$ 18.71	$ 13.09	221,150,000	26.33	$ 3,843,587,000			$ 0.66	
optimum	g	-1.53%	17.38 ( 4:15 pm edt)	17.58	-0.27	355,475	17.59	17.13	17.65	18.71	13.09	220.64m		3.8b				
paidcontent	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
pc-quote	g	-1.53%	17.38	17.58	-0.27	355,475	17.59	17.13	17.65	18.71	13.09	224,585,593	26.74242	3,903,298,000				
personal-wealth-biz	g	+15.15%	505544032.00	15.26	-0.6553	790,840	14.91	0.00	15.26	13.09	0.66					0.00	0.00	
predictwallstreet	g	-1.53%	17.38		-0.27	355,475												
raymond-james	g	-1.53	17.38	17.58	-0.27	355,475	17.59	17.13	17.38	18.71	13.09		25.56				0.68	
renewable-energy-world	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
screamingmedia	g	-1.53%	$	open: 17.58	-0.27	148	$17.59	$17.13	$17.65	$18.71	$13.09		26.12	$3.86b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	-1.53%	last trade: 17.38		change: -0.270								p/e ratio: 26.74					
smartmoney	g	(-1.53%)	17.38	$17.58	-0.27	355,475	$17.59	$17.13	$17.65	$18.71	$13.09			3,903,300	0.00%	$0.00		
stocknod	g	-1.530%	17.38 usd	17.58	-0.2700	355,475	17.59	17.13	17.65	18.71	13.09	220,637,516						
stockpickr	g	-1.53%	$17.38 -0.27 | -1.53%	17.56	-0.27	355.48k	17.59	17.13	17.65	18.71	13.09							
stocksmart	g	%	$15.95	15.33		50,673	16.17	15.92										
stocktwits	g	-1.47%	17.39		-0.26													
streetinsider-com	g	1.53%	17.38	$17.58	-0.27	355,475	$17.59	$17.13	$17.65	$18.71	$13.09						$0.00	
thecramerreport	g		17.65	17.72	+0.05	282338	17.7762	17.52										
thestree	g	-1.53%	$17.38	17.56	-0.27	355475	17.59	17.13	17.65	-18.71	13.09	2.21149954e8		3.89223919e9				
tickerspy	g	-1.53%	$17.38	17.58	-0.27	355,475	17.59	17.13	17.65	18.71	13.09		26.7	3.9b	0.00%	$0.00		
tmx-quotemedia	g	-1.53%	17.380	17.580	-0.270	355,475	17.590	17.130	17.650	18.710	13.090	221,149,954	26.70	3,843,586,201			0.66	
updown	g	-1.53%	$17.38	$17.58	-$0.27	355,327	$17.59	$17.13	$17.65	$18.71	$13.09	221.15b	25.87	$3.90b			0.68	
wallstreetsurvivor	g	-1.53%	17.38	17.58	-0.27	355,475	17.59	17.13		18.71	13.09		26.70	$4b			0.63	
yahoo-finance	g	1.53%	17.38	17.58	0.27	355,475	17.59	17.13	17.65	18.71	13.09		26.33	3.84b			0.66	
ycharts-com	g	-1.47%	17.39		-0.26					18.71	13.09		26.35	3.84b	0.00%		0.66	
zacks	g	(-1.53%)	17.38		-0.27	vol.  355,475	17.59	17.13		18.71	13.09		25.21	3.90 b	0.00	0.00	.7	
advfn	lpnt	-1.21	37.43	37.88	-0.46	398860	37.91	37.18										
barchart	lpnt	-1.21%	37.43	37.88	-0.46	398,860	37.91	37.18	37.89	43.45	29.33		12.64	$1.93 b			+3.01	
barrons	lpnt	1.21%	37.43	37.88	-0.46	398,860	37.91	37.18				53.50 million		$2.03 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-1.214%	37.430	37.880	-0.460	398,860	37.910	37.180		43.45	29.33	52.491mil	12.353	1,964.731mil			3.030	
boston-com	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
bostonmerchant	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
business-insider	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
chron	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
cio-com	lpnt	-1.21%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814	12.48	2b				
cnn-money	lpnt	-1.21%	37.43	37.62	-0.46	397,570	37.90	37.18	37.89				12.5	$2.0b				
easystockalterts	lpnt	-1.21%	37.43	37.88	-0.46	398860	37.91	37.18	37.89	43.45	29.33		12.48				3.00	
eresearch-fidelity-com	lpnt	-1.21%	37.4300	37.8800	-0.4600	398,860	37.9100	37.1800	37.8900	43.4500	29.3300	52,491,000	12.63	$1.99b				
finance-abc7-com	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
financial-content	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	-1.2%	$37.43	37.88	-0.46	398,860	37.91	37.18	37.89	43.45	29.33	52 mil	12.4	2 bil	0.0	0.00	3.01	
finviz	lpnt	-1.21%	37.43			398,860			37.89	-13.86%	27.62%	52.49m	12.48	1.96b			3.00	
fool	lpnt	-1.21%	$37.43	$37.88	-0.46	398,235	$37.91	$37.18	$37.89	$43.45	$29.33		12.60	$1.96b				
foxbusiness	lpnt		$37.43		-0.46	398,860			$37.89									
google-finance	lpnt	(-1.21%)	37.43	37.88	-0.46	398,860.00	37.91	37.18		43.45	29.33	52.49m	12.48	1.96b			3.00	
howthemarketworks	lpnt	-1.214%	37.43	37.88	-0.46	397,751	37.91	37.18	37.89									
hpcwire	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
insidestocks	lpnt	-1.21%	37.43	37.88	-0.46	398860	37.91	37.18					price earnings ratio: 12.48					
investopedia	lpnt	-1.21 %	$37.43	37.88	-0.46				37.89									
investorguide	lpnt	-1.21%	37.43	37.91	-0.46		37.91	37.18		43.45	29.33		12.65	1.959b			2.996	
marketintellisearch	lpnt	-1.35 %	$37.38	$37.88	-0.51	395.00k	$37.91	$37.18	$37.89			52.49m	12.63	1.99b	0.0 %		3.00	
marketwatch	lpnt	-1.21%	$37.43	open: 37.88	-0.46	1,290	$37.91	$37.18	$37.89	$43.45	$29.33		12.22	$2.03b			3.06	
minyanville	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
msn-money	lpnt	-1.21%	37.43	37.88	-0.46	398,860	37.91	37.18	37.89	43.45	29.33	52.49 mil	12.48	1.99 bil			3.01	
nasdaq-com	lpnt	1.21%	$ 37.43	$ 37.88	0.46	398,660	$ 37.91	$ 37.18	$ 37.89	$ 43.45	$ 29.33	52,491,000	12.44	$ 1,964,738,130			$ 3.01	
optimum	lpnt	-1.21%	37.43 ( 4:30 pm edt)	37.88	-0.46	398,860	37.91	37.18	37.89	43.45	29.33	52.49m	12.5	2.0b			3.00	
paidcontent	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
pc-quote	lpnt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lpnt	+39.92%	505545088.00	38.90		501,198	38.96	0.00	39.92	29.33	3.005					0.00	0.00	
predictwallstreet	lpnt	-1.21%	37.43		-0.46	398,860												
raymond-james	lpnt	-1.21	37.43	37.88	-0.46	398,860	37.91	37.18	37.43	43.45	29.33		12.15				3.08	
renewable-energy-world	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
screamingmedia	lpnt	-1.21%	$	open: 37.88	-0.46	1,290	$37.91	$37.18	$37.89	$43.45	$29.33		12.22	$2.03b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-1.21%	last trade: 37.43		change: -0.460								p/e ratio: 12.65					
smartmoney	lpnt	(-1.21%)	37.43	$37.88	-0.46	398,860	$37.91	$37.18	$37.89	$43.45	$29.33			1,988,900	0.00%	$0.00		
stocknod	lpnt	-1.214%	37.43 usd	37.88	-0.4600	398,860	37.91	37.18	37.89	43.45	29.33	52,490,814						
stockpickr	lpnt	-1.21%	$37.43 -0.46 | -1.21%	37.88	-0.46	398.86k	37.91	37.18	37.89	43.45	29.33							
stocksmart	lpnt	%	$41.03	37.3		36,222	42.23	41										
stocktwits	lpnt	-1.21%	37.43		-0.46													
streetinsider-com	lpnt	1.21%	37.43	$37.88	-0.46	398,860	$37.91	$37.18	$37.89	$43.45	$29.33		12.48				$3.00	
thecramerreport	lpnt		37.89	37.68	+0.09	460189	38.24	37.48										
thestree	lpnt	-1.21%	$37.43	37.88	-0.46	398860	37.91	37.18	37.89	-43.45	29.33	5.2490814e7		1.984152769e9				
tickerspy	lpnt	-1.21%	$37.43	37.88	-0.46	398,860	37.91	37.18	37.89	43.45	29.33		12.6	1.9b	0.00%	$0.00		
tmx-quotemedia	lpnt	-1.21%	37.430	37.880	-0.460	398,860	37.910	37.180	37.890	43.450	29.330	52,490,814	12.60	1,964,731,168			3.00	
updown	lpnt	-1.21%	$37.43	$37.88	-$0.46	397,570	$37.91	$37.18	$37.89	$43.45	$29.33	52.49b	12.28	$1.98b			3.08	
wallstreetsurvivor	lpnt	-1.21%	37.43	37.88	-0.46	397,751	37.91	37.18		43.45	30.00		12.60	$2b			2.91	
yahoo-finance	lpnt	1.21%	37.43	37.91	0.46	398,860	37.91	37.18	37.89	43.45	29.33		12.49	1.96b			3.00	
ycharts-com	lpnt	-1.21%	37.43		-0.46					43.45	29.33		12.44	1.93b	0.00%		3.01	
zacks	lpnt	(-1.21%)	37.43		-0.46	vol.  398,860	37.91	37.18		43.45	29.33		12.67	1.99 b	0.00	0.00	2.99	
advfn	xec	-1.31	86.47	86.91	-1.15	674697	86.95	85.14										
barchart	xec	-1.31%	86.47	86.91	-1.15	674,697	86.95	85.14	87.62	117.83	62.71		13.85	$7.40 b	0.48%	$0.40	+5.70	
barrons	xec	1.31%	86.47	86.91	-1.15	673,958	86.95	85.14				85.78 million		$7.31 billion	0.46%	$0.1		
bloomberg	xec	-1.312%	86.470	86.910	-1.150	674,697	86.950	85.140		117.95	62.88	85.540mil	14.508	7,396.644mil	0.393	0.100 regular cash	5.960	
boston-com	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
bostonmerchant	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
business-insider	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
chron	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
cio-com	xec	-1.31%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995	15.17	7b	0.5	0.4		
cnn-money	xec	-1.31%	86.47	86.91	-1.15	674,697	86.95	85.14	87.62				15.2	$7.4b	0.46%			
easystockalterts	xec	-1.32%	86.47	86.91	-1.15	674697	86.95	85.14	87.62	117.95	62.88		15.17				5.70	
eresearch-fidelity-com	xec	-1.31%	86.4700	86.9100	-1.1500	674,697	86.9500	85.1400	87.6200	117.9500	62.8800	85,540,000	15.37	$7.50b	0.46%	$0.100000		
finance-abc7-com	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
financial-content	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
finapps-forbes-com	xec	-1.3%	$86.47	86.91	-1.15	674,697	86.95	85.14	87.62	117.95	62.88	86 mil	15.2	7 bil	0.5	0.40	5.70	
finviz	xec	-1.31%	86.47			674,697			87.62	-26.61%	37.90%	85.54m	16.13	7.40b		0.40	5.36	
fool	xec	-1.31%	$86.47	$86.91	-1.15	674,697	$86.95	$85.14	$87.62	$117.95	$62.88		15.40	$7.40b	0.50%	0.40		
foxbusiness	xec		$86.47		-1.15	674,697			$87.62									
google-finance	xec	(-1.31%)	86.47	86.91	-1.15	674,697.00	86.95	85.14		117.95	62.88	85.53m	16.14	7.40b	0.46	0.10	5.36	
howthemarketworks	xec	-1.312%	86.47	86.91	-1.15	674,697	86.95	85.14	87.62									
hpcwire	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
insidestocks	xec	-1.31%	86.47	86.91	-1.15	673958	86.95	85.14					price earnings ratio: 14.63					
investopedia	xec	-1.31 %	$86.47	86.91	-1.15				87.62									
investorguide	xec	-1.31%	86.47	86.91	-1.15		86.95	85.14		117.95	62.88		15.34	7.397b			5.713	
marketintellisearch	xec	-1.4 %	$86.39	$86.91	-1.23	659.80k	$86.95	$85.14	$87.62			85.54m	16.35	7.50b	0.46 %		5.36	
marketwatch	xec	-1.31%	$86.47	open: 86.91	-1.15	1,939	$86.95	$85.14	$87.62	$117.95	$62.88		15.23	$7.31b	0.46%	0.10	5.68	
minyanville	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
msn-money	xec	-1.31%	86.47	86.91	-1.15	674,697	86.95	85.14	87.62	117.95	62.88	85.54 mil	15.22	7.5 bil	0.46%	0.40	5.36	
nasdaq-com	xec	1.31%	$ 86.47		1.15	674,597	$ 86.95	$ 85.14	$ 87.62	$ 117.95	$ 62.88	85,540,000	15.17	$ 7,396,643,800	0.46 %	$0.400000	$ 5.70	
optimum	xec	-1.31%	86.47 ( 4:15 pm edt)	86.91	-1.15	674,697	86.95	85.14	87.62	117.95	62.88	85.54m	15.2	7.4b	0.46	0.40	5.70	
paidcontent	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
pc-quote	xec	-1.31%	86.47	86.91	-1.15	674,697	86.95	85.14	87.62	117.95	62.88	86,677,629	15.42606	7,495,015,000		0.1		
personal-wealth-biz	xec	+87.99%	505544352.00	87.16		1,009,800	86.86	0.00	88.58	62.88	5.713		260.53		0.44	0.3901	0.34	
predictwallstreet	xec	-1.31%	86.47		-1.15	674,697												
raymond-james	xec	-1.31	86.47	86.91	-1.15	674,697	86.95	85.14	86.47	117.95	62.88		15.09				5.73	
renewable-energy-world	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
screamingmedia	xec	-1.31%	$	open: 86.91	-1.15	1,939	$86.95	$85.14	$87.62	$117.95	$62.88		15.23	$7.31b	0.46%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	-1.31%	last trade: 86.47		change: -1.150								p/e ratio: 15.34					
smartmoney	xec	(-1.31%)	86.47	$86.91	-1.15	674,697	$86.95	$85.14	$87.62	$117.95	$62.88			7,495,000	0.46%	$0.10		
stocknod	xec	-1.312%	86.47 usd	86.91	-1.150	674,697	86.95	85.14	87.62	117.95	62.88	85,539,995						
stockpickr	xec	-1.31%	$86.47 -1.15 | -1.31%	86.91	-1.15	674.70k	86.95	85.14	87.62	117.95	62.88							
stocksmart	xec	%	$93.44	89.42		191,731	96.33	93.35										
stocktwits	xec	-1.33%	86.45		-1.17													
streetinsider-com	xec	1.31%	86.47	$86.91	-1.15	674,697	$86.95	$85.14	$87.62	$117.95	$62.88		15.17				$5.70	
thecramerreport	xec		87.62	84.49	+4.08	817694	87.74	84.49										
thestree	xec	-1.31%	$86.47	86.91	-1.15	674697	86.95	85.14	87.62	-117.95	62.88	8.5539995e7		7.146011182e9				
tickerspy	xec	-1.31%	$86.47	86.91	-1.15	674,697	86.95	85.14	87.62	117.95	62.88		15.4	7.4b	0.46%	$0.10		
tmx-quotemedia	xec	-1.31%	86.470	86.910	-1.150	674,697	86.950	85.140	87.620	117.950	62.880	85,539,995	15.40	7,396,643,368	0.463	0.100 usd	5.70	
updown	xec	-1.31%	$86.47	$86.91	-$1.15	672,758	$86.95	$85.14	$87.62	$117.95	$62.88	85.54b	15.35	$7.49b			5.71	
wallstreetsurvivor	xec	-1.31%	86.47	86.91	-1.15	674,697	86.95	85.14		117.95	62.88		15.40	$7b	0.50%	0.30 -	6.70	
yahoo-finance	xec	1.31%	86.47	86.91	1.15	674,697	86.95	85.14	87.62	117.95	62.88		15.14	7.40b	0.50%	0.40	5.71	
ycharts-com	xec	-1.34%	86.45		-1.17					117.95	62.88		15.22	7.39b	0.51%		5.68	
zacks	xec	(-1.31%)	86.47		-1.15	vol.  674,697	86.95	85.14		117.95	62.88		14.53	7.50 b	0.46	0.40	6.03	
advfn	c	-1.67	37.74	38.2	-0.64	50114347	38.25	36.92										
barchart	c	-1.67%	37.74	38.20	-0.64	50,114,047	38.25	36.92	38.38	51.49	36.29		12.59	$109.66 b	0.1%	$0.04	+3.00	
barrons	c	1.67%	37.74	38.20	-0.64	49.782m	38.25	36.92				2.97 billion		$114.71 billion	0.11%	$0.01		
bloomberg	c	-1.668%	37.740	38.200	-0.640	50,114,047	38.250	36.920		51.50	36.30	2,906.000mil	11.541	109,672.400mil	0.027	0.010 regular cash	3.270	
boston-com	c	-1.668%	37.74 usd	38.20	-0.6400	50,114,047	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
bostonmerchant	c	-1.668%	37.74 usd	38.20	-0.6400	50,114,047	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
business-insider	c	-1.668%	37.74 usd	38.20	-0.6400	50,114,047	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
chron	c	-1.668%	37.74 usd	38.20	-0.6400	50,112,931	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
cio-com	c	-1.67%	37.74 usd	38.20	-0.6400	50,112,931	38.25	36.92	38.38	45.12	36.76	2,920,644,056	12.58	110b	0.1	0.04		
cnn-money	c	-1.67%	37.74	38.20	-0.64	50,113,031	38.25	36.92	38.38				12.6	$110.2b	0.11%			
easystockalterts	c	-1.68%	37.74	38.20	-0.64	50112931	38.25	36.92	38.38	125.25	3.63		12.58				3.00	
eresearch-fidelity-com	c	-1.67%	37.7400	38.2000	-0.6400	50,112,931	38.2500	36.9200	38.3800	51.5000	36.3000	2,920,644,000	11.74	$112.09b	0.10%	$0.010000		
finance-abc7-com	c	-1.668%	37.74 usd	38.20	-0.6400	50,110,868	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	-1.668%	37.74 usd	38.20	-0.6400	50,110,868	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
financial-content	c	-1.668%	37.74 usd	38.20	-0.6400	50,110,868	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	-1.7%	$37.74	38.20	-0.64	50,110,868	38.25	36.92	38.38	51.50	36.30	2.92 bil	11.8	110 bil	0.0	0.01	3.19	
finviz	c	-1.67%	37.74			50,082,416			38.38	-26.70%	3.99%	2.92b	12.38	112.09b		0.04	3.10	
fool	c	-1.67%	$37.74	$38.20	-0.64	49,617,864	$38.25	$36.92	$38.38	$51.50	$36.30		12.80	$110.23b	1.60%	0.04		
foxbusiness	c		$37.74		-0.64	50,123,019			$38.38									
google-finance	c	(-1.67%)	37.74	38.20	-0.64	50.11m	38.25	36.92		51.50	36.30	2.92b	11.47	110.23b	0.11	0.01	3.29	
howthemarketworks	c	-1.668%	37.74	38.2	-0.64	49,786,709	38.25	36.92	38.38									
hpcwire	c	-1.668%	37.74 usd	38.20	-0.6400	50,113,147	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
insidestocks	c	-1.67%	37.74	38.20	-0.64	49818828	38.25	36.92					price earnings ratio: 11.83					
investopedia	c	-1.67 %	$37.74	38.20	-0.64				38.38									
investorguide	c	+37.75%	505545248.00	36.81	+2.5672		36.80	0.00		36.20	3.058		3781.00	3114.2t			0.01	
marketintellisearch	c	-1.8 %	$37.69	$38.20	-0.69	49022.70k	$38.25	$36.92	$38.38			2920.64m	12.38	112.09b	0.1 %		3.10	
marketwatch	c	-1.67%	$37.70	open: 38.20	-0.64	460,345	$38.25	$36.92	$38.38	$51.50	$36.30		12.04	$114.71b	0.11%	0.01	3.13	
minyanville	c	-1.668%	37.74 usd	38.20	-0.6400	50,112,931	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
msn-money	c	-1.67%	37.74	38.20	-0.64	50.11 mil	38.25	36.92	38.38	51.50	36.30	2.92 bil	11.68	112.09 bil	0.10%	0.04	3.24	
nasdaq-com	c	1.67%	$ 37.74		0.64	50,074,018	$ 38.25	$ 36.92	$ 38.38	$ 51.50	$ 4.46	2,911,858,000	12.58	$ 109,893,520,920	0.1 %	$0.040000	$ 3	
optimum	c	-1.67%	37.74 ( 4:15 pm edt)	38.20	-0.64	50,110,868	38.25	36.92	38.38	125.25	3.63	2.92b	12.6	110.2b			3.00	
paidcontent	c	-1.668%	37.74 usd	38.20	-0.6400	50,112,931	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
pc-quote	c	-1.67%	37.74	38.2	-0.64	50,114,247	38.25	36.92	38.38	51.50	36.30	2,967,382,088	11.88235	111,989,000,000		0.01		
personal-wealth-biz	c	-1.67%	37.74	38.20	-0.64	50,123,020	38.25	36.92	38.38	51.50	36.30		12.55		0.03	0.01	3.058	
predictwallstreet	c	-3.03%	37.22		-1.16	32,205,661												
raymond-james	c	-1.67	37.74	38.20	-0.64	50,110,868	38.25	36.92	37.74	51.50	36.30		117.94				0.32	
renewable-energy-world	c	-1.668%	37.74 usd	38.20	-0.6400	50,110,868	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
screamingmedia	c	-1.67%	$	open: 38.20	-0.64	457,366	$38.25	$36.92	$38.38	$51.50	$36.30		12.04	$114.71b	0.11%	0.01	3.13	
scroli	c	-1.67%	c 37.74	38.20	-0.64	44,466,442	38.25	36.92	38.38	51.50	36.30		11.47				3.29	
simple-stock-quotes	c	-1.67%	last trade: 37.74		change: -0.640								p/e ratio: 12.55					
smartmoney	c	(-1.67%)	37.74	$38.20	-0.64	50,112,931	$38.25	$36.92	$38.38	$51.50	$36.30			112,094,300	0.10%	$0.01		
stocknod	c	-1.668%	37.74 usd	38.20	-0.6400	50,112,931	38.25	36.92	38.38	45.12	36.76	2,920,644,056						
stockpickr	c	-1.67%	$37.74 -0.64 | -1.67%	38.15	-0.64	50.08m	38.25	36.92	38.38	51.50	36.30							
stocksmart	c	%	$39.685	4.75		3,224,305	41	39.59										
stocktwits	c	-1.80%	37.69		-0.69													
streetinsider-com	c	1.67%	37.74	$38.20	-0.64	50,082,318	$38.25	$36.92	$38.38	$125.25	$3.63		12.58				$3.00	
thecramerreport	c		38.38	40.14	-0.64	69471600	40.39	38.12										
thestree	c	-1.67%	$37.74	38.15	-0.64	50082418	38.25	36.92	38.38	-51.5	36.3	2.920644056e9		1.13963531065e11				
tickerspy	c	-1.67%	$37.74	38.20	-0.64	50,082,418	38.25	36.92	38.38	51.50	36.30		11.9	112.0b	0.10%	$0.01		
tmx-quotemedia	c	-1.67%	37.740	38.200	-0.640	50,123,019	38.250	36.920	38.380	51.500	36.300	2,911,858,000	12.80	109,893,520,920	0.104	0.010 usd	3.00	
updown	c	-1.67%	$37.74	$38.20	-$0.64	49,566,771	$38.25	$36.92	$38.38	$51.50	$36.30	2920.64b	12.10	$112.09b			3.17	
wallstreetsurvivor	c	-1.67%	37.74	38.20	-0.64	49,786,709	38.25	36.92		51.50	36.30		12.80	$112b	0.10%		3.50	
yahoo-finance	c	1.67%	37.74	38.20	0.64	50,112,931	38.25	36.92	38.38	51.50	36.30		12.34	110.23b	0.10%	0.04	3.06	
ycharts-com	c	-1.75%	37.71		-0.67					51.50	36.30		11.82	109.59b	0.10%		3.19	
zacks	c	(-1.67%)	37.74		-0.64	vol.  50,110,868	38.25	36.92		51.50	36.30		11.67	111.53 b	0.10	0.04	3.29	
advfn	bcsi	-1.61	21.35	21.57	-0.35	396995	21.6198	21.09										
barchart	bcsi	-1.61%	21.35	21.57	-0.35	396,995	21.62	21.09	21.70	32.22	17.21		18.36	$928.73 m			+0.97	
barrons	bcsi	1.61%	21.35	21.57	-0.35	395,123	21.62	21.09				48.20 million		$958.43 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	-1.613%	21.350	21.570	-0.350	396,995	21.620	21.090		32.22	17.21	43.407mil	22.957	926.732mil			0.930	
boston-com	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
bostonmerchant	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
business-insider	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
chron	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
cio-com	bcsi	-1.61%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671	21.79	927m				
cnn-money	bcsi	-1.61%	21.35	21.57	-0.35	396,995	21.62	21.09	21.70				21.8	$926.7m				
easystockalterts	bcsi	-1.62%	21.35	21.57	-0.35	396995	21.62	21.09	21.70	32.22	17.21		21.79				0.98	
eresearch-fidelity-com	bcsi	-1.61%	21.3500	21.5700	-0.3500	396,995	21.6198	21.0900	21.7000	32.2200	17.2100	43,407,000	22.37	$941.93m				
finance-abc7-com	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
financial-content	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	-1.6%	$21.35	21.57	-0.35	396,995	21.62	21.09	21.70	32.22	17.21	43 mil	22.0	927 mil	0.0	0.00	0.97	
finviz	bcsi	-1.61%	21.35			395,253			21.70	-33.74%	24.06%	43.41m	23.72	926.80m			0.90	
fool	bcsi	-1.61%	$21.35	$21.57	-0.35	395,123	$21.62	$21.09	$21.70	$32.22	$17.21		22.10	$926.73m				
foxbusiness	bcsi		$21.35		-0.35	396,995			$21.70									
google-finance	bcsi	(-1.61%)	21.35	21.57	-0.35	396,995.00	21.62	21.09		32.22	17.21	44.06m	23.75	940.77m			0.90	
howthemarketworks	bcsi	-1.613%	21.35	21.57	-0.35	393,734	21.6198	21.09	21.7									
hpcwire	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
insidestocks	bcsi	-1.61%	21.35	21.57	-0.35	396995	21.62	21.09					price earnings ratio: 15.04					
investopedia	bcsi	-1.61 %	$21.35	21.57	-0.35				21.70									
investorguide	bcsi	-1.61%	21.35	21.565	-0.35		21.6198	21.09		32.22	17.21		22.23	926.7m			0.976	
marketintellisearch	bcsi	-1.57 %	$21.36	$21.57	-0.34	388.30k	$21.62	$21.09	$21.70			43.41m	24.11	0.94b	0.0 %		0.90	
marketwatch	bcsi	-1.61%	$21.35	open: 21.57	-0.35	6,561	$21.62	$21.09	$21.70	$32.22	$17.21		23.21	$958.43m			0.92	
minyanville	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
msn-money	bcsi	-1.61%	21.35	21.57	-0.35	396,995	21.62	21.09	21.70	32.22	17.21	43.41 mil	21.79	941.92 mil			0.90	
nasdaq-com	bcsi	1.61%	$ 21.35	$ 21.57	0.35	395,095	$ 21.6198	$ 21.09	$ 21.70	$ 32.22	$ 17.21	43,497,000	22.01	$ 928,660,950			$ 0.97	
optimum	bcsi	-1.61%	21.35 ( 4:30 pm edt)	21.57	-0.35	396,995	21.62	21.09	21.70	32.22	17.21	43.41m	21.8	926.7m			0.98	
paidcontent	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
pc-quote	bcsi	-1.61%	21.35	21.57	-0.35	396,995	21.6198	21.09	21.7	32.22	17.21	44,118,590	22.14286	941,932,000				
personal-wealth-biz	bcsi	-1.61%	21.35	21.565	-0.35	396,995	21.6198	21.09	21.70	32.22	17.21		22.23			0.00	0.976	
predictwallstreet	bcsi	-1.61%	21.35		-0.35	396,995												
raymond-james	bcsi	-1.61	21.35	21.57	-0.35	396,995	21.62	21.09	21.35	32.22	17.21		21.35				1.00	
renewable-energy-world	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
screamingmedia	bcsi	-1.61%	$	open: 21.57	-0.35	6,561	$21.62	$21.09	$21.70	$32.22	$17.21		23.21	$958.43m			0.92	
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	-1.61%	last trade: 21.35		change: -0.350								p/e ratio: 22.23					
smartmoney	bcsi	(-1.61%)	21.35	$21.57	-0.35	396,995	$21.62	$21.09	$21.70	$32.22	$17.21			941,900	0.00%	$0.00		
stocknod	bcsi	-1.613%	21.35 usd	21.57	-0.3500	396,995	21.62	21.09	21.70	32.22	17.21	43,406,671						
stockpickr	bcsi	-1.61%	$21.35 -0.35 | -1.61%	21.57	-0.35	395.25k	21.62	21.09	21.70	32.22	17.21							
stocksmart	bcsi	%	$22.52	30.27		89,648	23.07	22.48										
stocktwits	bcsi	-1.52%	21.37		-0.33													
streetinsider-com	bcsi	1.61%	21.35	$21.57	-0.35	396,995	$21.62	$21.09	$21.70	$32.22	$17.21		21.79				$0.98	
thecramerreport	bcsi		21.70	21.38	+0.40	430073	21.70	21.23										
thestree	bcsi	-1.61%	$21.35	21.57	-0.35	395253	21.62	21.09	21.7	-32.22	17.21	4.3406671e7		9.24562092e8				
tickerspy	bcsi	-1.61%	$21.35	21.57	-0.35	396,995	21.62	21.09	21.70	32.22	17.21		22.1	956.1m	0.00%	$0.00		
tmx-quotemedia	bcsi	-1.61%	21.350	21.570	-0.350	396,995	21.620	21.090	21.700	32.220	17.210	43,406,671	22.10	926,732,426			0.98	
updown	bcsi	-1.61%	$21.35	$21.57	-$0.35	390,104	$21.62	$21.09	$21.70	$32.22	$17.21	43.49b	21.70	$942m			1.00	
wallstreetsurvivor	bcsi	-1.61%	21.35	21.57	-0.35	393,734	21.62	21.09		32.22	17.21		22.10	$942m			0.98	
yahoo-finance	bcsi	1.61%	21.35	21.57	0.35	396,995	21.62	21.09	21.70	32.22	17.21		21.88	926.72m			0.98	
ycharts-com	bcsi	-1.52%	21.37		-0.33					32.22	17.21		21.81	929.60m	0.00%		0.98	
zacks	bcsi	(-1.61%)	21.35		-0.35	vol.  396,995	21.62	21.09		32.22	17.21		18.71	941.93 m	0.00	0.00	1.16	
advfn	jazz	0.49	37.22	36.94	0.18	512170	37.51	36.6										
barchart	jazz	+0.49%	37.22	36.94	+0.18	512,170	37.51	36.60	37.04	38.00	7.51		23.61	$1.50 b			+1.18	
barrons	jazz	0.49%	37.22	36.94	+0.18	511,253	37.51	36.60				39.41 million		$1.43 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	0.486%	37.220	36.940	0.180	512,170	37.510	36.600		38.00	7.51	40.742mil	24.327	1,516.410mil			1.530	
boston-com	jazz	+0.4860%	37.22 usd	36.94	+0.1800	512,170	37.51	36.60	37.04	38.00	7.510	40,741,809						
bostonmerchant	jazz	+0.4860%	37.22 usd	36.94	+0.1800	512,170	37.51	36.60	37.04	38.00	7.510	40,741,809						
business-insider	jazz	+0.4860%	37.22 usd	36.94	+0.1800	512,170	37.51	36.60	37.04	38.00	7.510	40,741,809						
chron	jazz	+0.4860%	37.22 usd	36.94	+0.1800	512,170	37.51	36.60	37.04	38.00	7.510	40,741,809						
cio-com	jazz	+0.49%	37.22 usd	36.94	+0.1800	512,170	37.51	36.60	37.04	38.00	7.510	40,741,809	30.26	2b				
cnn-money	jazz	+0.49%	37.22	36.94	+0.18	491,841	37.51	36.60	37.04				30.3	$1.5b				
easystockalterts	jazz	0.49%	37.22	36.94	+0.18	512170	37.51	36.60	37.04	38.00	7.51		30.26				1.23	
eresearch-fidelity-com	jazz	0.49%	37.2200	36.9400	0.1800	512,170	37.5100	36.6000	37.0400	38.0000	7.5100	40,742,000	31.39	$1.51b				
finance-abc7-com	jazz	+0.4860%	37.22 usd	36.94	+0.1800	511,453	37.51	36.60	37.04	38.00	7.510	40,741,809						
finance-abc7chicago-com	jazz	+0.4860%	37.22 usd	36.94	+0.1800	511,453	37.51	36.60	37.04	38.00	7.510	40,741,809						
financial-content	jazz	+0.4860%	37.22 usd	36.94	+0.1800	511,453	37.51	36.60	37.04	38.00	7.510	40,741,809						
finapps-forbes-com	jazz	0.5%	$37.22	36.94	0.18	511,453	37.51	36.60	37.04	38.00	7.51	41 mil	31.5	2 bil	0.0	0.00	1.18	
finviz	jazz	0.49%	37.22			511,453			37.04	-2.05%	395.61%	40.74m	31.54	1.52b			1.18	
fool	jazz	+0.49%	$37.22	$36.94	0.18	511,253	$37.51	$36.60	$37.04	$38.00	$7.51		30.10	$1.52b				
foxbusiness	jazz		$37.22		+0.18	512,170			$37.04									
google-finance	jazz	(0.49%)	37.22	36.94	+0.18	511,453.00	37.51	36.60		38.00	7.51	40.74m	31.59	1.52b			1.18	
howthemarketworks	jazz	0.486%	37.22	36.94	0.18	510,141	37.51	36.6	37.04									
hpcwire	jazz	+0.4860%	37.22 usd	36.94	+0.1800	512,170	37.51	36.60	37.04	38.00	7.510	40,741,809						
insidestocks	jazz	+0.49%	37.22	36.94	+0.18	512170	37.51	36.60					price earnings ratio: 20.91					
investopedia	jazz	+0.49 %	$37.22	36.94	+0.18				37.04									
investorguide	jazz	+0.49%	37.22	36.84	+0.18		37.51	36.60		38.00	7.51		29.28	1.516b			1.265	
marketintellisearch	jazz	0.49 %	$37.22	$36.94	0.18	489.00k	$37.51	$36.60	$37.04			40.74m	31.39	1.51b	0.0 %		1.18	
marketwatch	jazz	+0.49%	$37.22	open: 36.94	+0.18	22,429	$37.51	$36.60	$37.04	$38.00	$7.51		32.01	$1.43b			1.16	
minyanville	jazz	+0.4860%	37.22 usd	36.94	+0.1800	511,453	37.51	36.60	37.04	38.00	7.510	40,741,809						
msn-money	jazz	+0.49%	37.22	36.94	+0.18	511,453	37.51	36.60	37.04	38.00	7.51	40.74 mil	29.31	1.51 bil			1.18	
nasdaq-com	jazz	0.49%	$ 37.22	$ 36.94	0.18	512,170	$ 37.51	$ 36.60	$ 37.04	$ 38	$ 7.51	40,742,000	31.54	$ 1,516,417,240			$ 1.18	
optimum	jazz	+0.49%	37.22 ( 4:30 pm edt)	36.94	+0.18	511,453	37.51	36.60	37.04	38.00	7.51	40.74m	30.3	1.5b			1.23	
paidcontent	jazz	+0.4860%	37.22 usd	36.94	+0.1800	511,453	37.51	36.60	37.04	38.00	7.510	40,741,809						
pc-quote	jazz	0.49%	37.22	36.94	0.18	512,170	37.51	36.6	37.04	38.00	7.51	40,544,968	29.16535	1,509,084,000				
personal-wealth-biz	jazz	+27.64%	505543616.00	27.03		867,375	26.94	0.00	27.66	7.26	1.265					0.00	0.00	
predictwallstreet	jazz	+0.43%	37.20		+0.16	511,453												
raymond-james	jazz	0.49	37.22	36.94	0.18	511,453	37.51	36.60	37.22	38.00	7.51		28.20				1.32	
renewable-energy-world	jazz	+0.4860%	37.22 usd	36.94	+0.1800	511,453	37.51	36.60	37.04	38.00	7.510	40,741,809						
screamingmedia	jazz	+0.49%	$	open: 36.94	+0.18	22,429	$37.51	$36.60	$37.04	$38.00	$7.51		32.01	$1.43b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	+0.49%	last trade: 37.22		change: 0.180								p/e ratio: 29.28					
smartmoney	jazz	(0.49%)	37.22	$36.94	0.18	511,453	$37.51	$36.60	$37.04	$38.00	$7.51			1,509,100	0.00%	$0.00		
stocknod	jazz	+0.4860%	37.22 usd	36.94	+0.1800	511,453	37.51	36.60	37.04	38.00	7.510	40,741,809						
stockpickr	jazz	0.49%	$37.22 0.18 | 0.49%	36.94	0.18	511.45k	37.51	36.60	37.04	38.00	7.51							
stocksmart	jazz	%	$29.58	19.88		105,887	29.64	29.09										
stocktwits	jazz	0.51%	37.23		+0.19													
streetinsider-com	jazz	0.49%	37.22	$36.94	+0.18	511,453	$37.51	$36.60	$37.04	$38.00	$7.51		30.26				$1.23	
thecramerreport	jazz		37.04	37.55	-0.03	825699	38.00	36.63										
thestree	jazz	0.49%	$37.22	36.94	0.18	511453	37.51	36.6	37.04	-38.0	7.51	4.0741809e7		1.51029886e9				
tickerspy	jazz	0.49%	$37.22	36.94	+0.18	511,453	37.51	36.60	37.04	38.00	7.51		29.2	1.5b	0.00%	$0.00		
tmx-quotemedia	jazz	0.49%	37.220	36.940	0.180	512,170	37.510	36.600	37.040	38.000	7.510	40,741,809	30.10	1,516,410,131			1.23	
updown	jazz	0.49%	$37.22	$36.94	$0.18	489,741	$37.51	$36.60	$37.04	$38.00	$7.51	40.74b	26.89	$1.50b			1.38	
wallstreetsurvivor	jazz	0.49%	37.22	36.94	0.18	510,141	37.51	36.60		38.00	7.51		30.10	$2b			0.83	
yahoo-finance	jazz	0.49%	37.22	36.84	0.18	512,170	37.51	36.60	37.04	38.00	7.51		29.42	1.52b			1.27	
ycharts-com	jazz	+0.51%	37.23		+0.19					38.00	7.51		29.32	1.50b	0.00%		1.27	
zacks	jazz	(0.49%)	37.22		0.18	vol.  511,453	37.51	36.60		38.00	7.51		23.59	1.51 b	0.00	0.00	1.57	
advfn	srcl	-1.22	89.8	90.46	-1.11	221335	90.46	89.51										
barchart	srcl	-1.22%	89.80	90.46	-1.11	220,611	90.46	89.51	90.91	95.71	61.02		34.05	$7.67 b			+2.47	
barrons	srcl	1.22%	89.80	90.46	-1.11	217,241	90.46	89.51				86.96 million		$7.85 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	-1.221%	89.800	90.460	-1.110	221,335	90.460	89.510		95.71	61.02	85.849mil	34.275	7,709.239mil			2.620	
boston-com	srcl	-1.221%	89.80 usd	90.46	-1.110	221,235	90.46	89.51	90.91	95.71	61.02	85,848,988						
bostonmerchant	srcl	-1.221%	89.80 usd	90.46	-1.110	221,235	90.46	89.51	90.91	95.71	61.02	85,848,988						
business-insider	srcl	-1.221%	89.80 usd	90.46	-1.110	221,235	90.46	89.51	90.91	95.71	61.02	85,848,988						
chron	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
cio-com	srcl	-1.22%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988	36.36	8b				
cnn-money	srcl	-1.22%	89.80	90.46	-1.11	217,341	90.46	89.51	90.91				36.4	$7.7b				
easystockalterts	srcl	-1.23%	89.80	90.46	-1.11	220735	90.46	89.51	90.91	95.71	61.02		36.36				2.47	
eresearch-fidelity-com	srcl	-1.22%	89.8000	90.4600	-1.1100	220,835	90.4600	89.5100	90.9100	95.7100	61.0200	85,849,000	36.81	$7.80b				
finance-abc7-com	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
financial-content	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	-1.2%	$89.80	90.46	-1.11	220,835	90.46	89.51	90.91	95.71	61.02	86 mil	36.4	8 bil	0.0	0.00	2.47	
finviz	srcl	-1.22%	89.80			220,835			90.91	-6.17%	47.16%	85.85m	36.81	7.80b			2.47	
fool	srcl	-1.22%	$89.80	$90.46	-1.11	220,835	$90.46	$89.51	$90.91	$95.71	$61.02		36.80	$7.71b				
foxbusiness	srcl		$89.80		-1.11	223,467			$90.91									
google-finance	srcl	(-1.22%)	89.80	90.46	-1.11	220,835.00	90.46	89.51		95.71	61.02	85.85m	36.34	7.71b			2.47	
howthemarketworks	srcl	-1.221%	89.8	90.46	-1.11	220,735	90.46	89.51	90.91									
hpcwire	srcl	-1.221%	89.80 usd	90.46	-1.110	221,135	90.46	89.51	90.91	95.71	61.02	85,848,988						
insidestocks	srcl	-1.22%	89.80	90.46	-1.11	191231	90.46	89.51					price earnings ratio: 34.02					
investopedia	srcl	-1.22 %	$89.80	90.46	-1.11				90.91									
investorguide	srcl	-1.22%	89.80	90.23	-1.11		90.46	89.51		95.71	61.02		36.81	7.709b			2.47	
marketintellisearch	srcl	-1.22 %	$89.80	$90.46	-1.11	213.60k	$90.46	$89.51	$90.91			85.85m	36.81	7.80b	0.0 %		2.47	
marketwatch	srcl	-1.22%	$89.80	open: 90.46	-1.11	5,126	$90.46	$89.51	$90.91	$95.71	$61.02		36.48	$7.85b			2.46	
minyanville	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
msn-money	srcl	-1.22%	89.80	90.46	-1.11	220,835	90.46	89.51	90.91	95.71	61.02	85.85 mil	36.36	7.8 bil			2.47	
nasdaq-com	srcl	1.22%	$ 89.80	$ 90.46	1.11	220,835	$ 90.46	$ 89.51	$ 90.91	$ 95.71	$ 61.02	85,849,000	36.36	$ 7,709,240,200			$ 2.47	
optimum	srcl	-1.22%	89.80 ( 4:00 pm edt)	90.46	-1.11	217,241	90.46	89.51	90.91	95.71	61.02	85.85m	36.4	7.7b			2.47	
paidcontent	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
pc-quote	srcl	-1.22%	89.8	90.46	-1.11	222,267	90.46	89.51	90.91	95.71	61.02	86,910,164	36.80567	7,804,533,000				
personal-wealth-biz	srcl	-1.22%	89.80	90.23	-1.11	223,467	90.46	89.51	90.91	95.71	61.02		36.81			0.00	2.47	
predictwallstreet	srcl	-1.22%	89.80		-1.11	220,835												
raymond-james	srcl	-1.22	89.80	90.46	-1.11	220,835	90.46	89.51	89.80	95.71	61.02		35.49				2.53	
renewable-energy-world	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
screamingmedia	srcl	-1.22%	$	open: 90.46	-1.11	5,026	$90.46	$89.51	$90.91	$95.71	$61.02		36.48	$7.85b			2.46	
scroli	srcl	-1.22%	srcl 89.80	90.46	-1.11	152,222	90.46	89.51	90.91	95.71	61.02		36.34				2.47	
simple-stock-quotes	srcl	-1.22%	last trade: 89.80		change: -1.110								p/e ratio: 36.81					
smartmoney	srcl	(-1.22%)	89.80	$90.46	-1.11	220,835	$90.46	$89.51	$90.91	$95.71	$61.02			7,804,500	0.00%	$0.00		
stocknod	srcl	-1.221%	89.80 usd	90.46	-1.110	220,735	90.46	89.51	90.91	95.71	61.02	85,848,988						
stockpickr	srcl	-1.22%	$89.80 -1.11 | -1.22%	90.46	-1.11	217.34k	90.46	89.51	90.91	95.71	61.02							
stocksmart	srcl	%	$87.35	81.22		41,983	89.08	87.24										
stocktwits	srcl	-1.29%	89.74		-1.17													
streetinsider-com	srcl	1.22%	89.80	$90.46	-1.11	217,241	$90.46	$89.51	$90.91	$95.71	$61.02		36.36				$2.47	
thecramerreport	srcl		90.91	90.13	+1.01	365918	90.93	89.77										
thestree	srcl	-1.22%	$89.8	90.46	-1.11	217341	90.46	89.51	90.91	-95.71	61.02	8.5848988e7		7.717824021e9				
tickerspy	srcl	-1.22%	$89.80	90.46	-1.11	217,341	90.46	89.51	90.91	95.71	61.02		36.8	7.7b	0.00%	$0.00		
tmx-quotemedia	srcl	-1.22%	89.800	90.460	-1.110	223,467	90.460	89.510	90.910	95.710	61.020	85,848,988	36.80	7,709,239,122			2.47	
updown	srcl	-1.22%	$89.80	$90.46	-$1.11	217,241	$90.46	$89.51	$90.91	$95.71	$61.02	85.84b	35.97	$7.80b			2.53	
wallstreetsurvivor	srcl	-1.22%	89.80	90.46	-1.11	220,735	90.46	89.51		95.71	62.70		36.80	$8b			2.39	
yahoo-finance	srcl	1.22%	89.80	90.23	1.11	220,835	90.46	89.51	90.91	95.71	61.02		36.36	7.71b			2.47	
ycharts-com	srcl	-1.29%	89.74		-1.17					95.71	61.02		36.33	7.66b	0.00%		2.47	
zacks	srcl	(-1.22%)	89.80		-1.11	vol.  220,835	90.46	89.51		95.71	61.02		34.44	7.80 b	0.00	0.00	2.64	
advfn	mgln	-1.19	54.67	55.17	-0.66	108461	55.21	54.25										
barchart	mgln	-1.19%	54.67	55.17	-0.66	107,768	55.21	54.25	55.33	56.76	36.03		12.80	$1.81 b			+4.33	
barrons	mgln	1.19%	54.67	55.17	-0.66	107,373	55.21	54.25				34.44 million		$1.79 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	-1.193%	54.670	55.170	-0.660	108,461	55.210	54.250		56.76	36.03	31.970mil	12.626	1,747.821mil			4.330	
boston-com	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
bostonmerchant	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
business-insider	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
chron	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
cio-com	mgln	-1.19%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395	12.63	2b				
cnn-money	mgln	-1.19%	54.67	55.17	-0.66	107,780	55.21	54.25	55.33				12.6	$1.7b				
easystockalterts	mgln	-1.20%	54.67	55.17	-0.66	107923	55.21	54.25	55.33	56.76	36.03		12.63				4.33	
eresearch-fidelity-com	mgln	-1.19%	54.6700	55.1700	-0.6600	108,461	55.2100	54.2500	55.3300	56.7588	36.0300	31,970,000	12.78	$1.77b				
finance-abc7-com	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
finance-abc7chicago-com	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
financial-content	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
finapps-forbes-com	mgln	-1.2%	$54.67	55.17	-0.66	108,461	55.21	54.25	55.33	56.75	36.03	32 mil	12.6	2 bil	0.0	0.00	4.33	
finviz	mgln	-1.19%	54.67			108,102			55.33	-3.68%	51.73%	31.97m	12.78	1.77b			4.33	
fool	mgln	-1.19%	$54.67	$55.17	-0.66	107,780	$55.21	$54.25	$55.33	$56.76	$36.03		12.80	$1.75b				
foxbusiness	mgln		$54.67		-0.66	110,109			$55.33									
google-finance	mgln	(-1.19%)	54.67	55.17	-0.66	108,461.00	55.21	54.25		56.76	36.03	31.97m	12.64	1.75b			4.33	
howthemarketworks	mgln	-1.193%	54.67	55.17	-0.66	107,564	55.21	54.25	55.33									
hpcwire	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
insidestocks	mgln	-1.19%	54.67	55.17	-0.66	108885	55.21	54.25					price earnings ratio: 12.63					
investopedia	mgln	-1.19 %	$54.67	55.17	-0.66				55.33									
investorguide	mgln	-1.19%	54.67	55.02	-0.66		55.21	54.25		56.76	36.03		12.78	1.748b			4.328	
marketintellisearch	mgln	-1.19 %	$54.67	$55.17	-0.66	115.20k	$55.21	$54.25	$55.33			31.97m	12.78	1.77b	0.0 %		4.33	
marketwatch	mgln	-1.19%	$54.67	open: 55.17	-0.66	1,512	$55.21	$54.25	$55.33	$56.76	$36.03		12.48	$1.79b			4.38	
minyanville	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
msn-money	mgln	-1.19%	54.67	55.17	-0.66	108,461	55.21	54.25	55.33	56.76	36.03	31.97 mil	22.31	1.77 bil			4.33	
nasdaq-com	mgln	1.19%	$ 54.67	$ 55.17	0.66	108,461	$ 55.21	$ 54.25	$ 55.33	$ 56.7588	$ 36.03	31,970,000	12.63	$ 1,747,799,900			$ 4.33	
optimum	mgln	-1.19%	54.67 ( 4:00 pm edt)	55.17	-0.66	107,564	55.21	54.25	55.33	56.76	36.03	31.97m	12.6	1.7b			4.33	
paidcontent	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
pc-quote	mgln	-1.19%	54.67	55.17	-0.66	108,885	55.21	54.25	55.33	56.76	36.03	32,472,345	22.58367	1,775,263,000				
personal-wealth-biz	mgln	-1.19%	54.67	55.02	-0.66	110,109	55.21	54.25	55.33	56.76	36.03		12.78			0.00	4.328	
predictwallstreet	mgln	-1.19%	54.67		-0.66	108,461												
raymond-james	mgln	-1.19	54.67	55.17	-0.66	108,461	55.21	54.25	54.67	56.76	36.03		12.40				4.41	
renewable-energy-world	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
screamingmedia	mgln	-1.19%	$	open: 55.17	-0.66	1,512	$55.21	$54.25	$55.33	$56.76	$36.03		12.48	$1.79b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	-1.19%	last trade: 54.67		change: -0.660								p/e ratio: 12.78					
smartmoney	mgln	(-1.19%)	54.67	$55.17	-0.66	108,461	$55.21	$54.25	$55.33	$56.76	$36.03			1,768,900	0.00%	$0.00		
stocknod	mgln	-1.193%	54.67 usd	55.17	-0.6600	107,923	55.21	54.25	55.33	56.76	36.03	31,970,395						
stockpickr	mgln	-1.19%	$54.67 -0.66 | -1.19%	55.17	-0.66	107.78k	55.21	54.25	55.33	56.76	36.03							
stocksmart	mgln	%	$52.1	47.87		27,651	53.04	52.04										
stocktwits	mgln	-1.14%	54.70		-0.63													
streetinsider-com	mgln	1.19%	54.67	$55.17	-0.66	107,923	$55.21	$54.25	$55.33	$56.76	$36.03		12.63				$4.33	
thecramerreport	mgln		55.33	55.41	-0.08	144043	55.98	55.13										
thestree	mgln	-1.19%	$54.67	55.17	-0.66	107780	55.21	54.25	55.33	-56.76	36.03	3.1970395e7		1.771479587e9				
tickerspy	mgln	-1.19%	$54.67	55.17	-0.66	107,780	55.21	54.25	55.33	56.76	36.03		22.6	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	-1.19%	54.670	55.170	-0.660	110,109	55.210	54.250	55.330	56.759	36.030	31,970,395	12.80	1,747,821,495			4.33	
updown	mgln	-1.19%	$54.67	$55.17	-$0.66	107,373	$55.21	$54.25	$55.33	$56.76	$36.03	31.97b	12.55	$1.76b			4.41	
wallstreetsurvivor	mgln	-1.19%	54.67	55.17	-0.66	107,564	55.21	54.25		56.76	42.16		12.80	$2b			4.03	
yahoo-finance	mgln	1.19%	54.67	55.02	0.66	108,461	55.21	54.25	55.33	56.76	36.03		12.63	1.75b			4.33	
ycharts-com	mgln	-1.14%	54.70		-0.63					56.76	36.03		12.66	1.81b	0.00%		4.32	
zacks	mgln	(-1.19%)	54.67		-0.66	vol.  108,461	55.21	54.25		56.76	36.03		12.78	1.78 b	0.00	0.00	4.33	
advfn	asfi	-1.04	7.64	7.67	-0.08	25643	7.77	7.57										
barchart	asfi	-1.04%	7.64	7.67	-0.08	25,643	7.77	7.57	7.72	9.50	6.38		9.71	$111.77 m	1.03%	$0.08	+0.21	
barrons	asfi	1.04%	7.64	7.67	-0.08	25,643	7.77	7.57				14.53 million		$113.88 million	1.05%	$0.02		
bloomberg	asfi	-1.036%	7.640	7.670	-0.080	25,643	7.770	7.570		9.59	6.40	14.634mil	9.671	111.805mil	1.047	0.020 regular cash	0.790	
boston-com	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
bostonmerchant	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
business-insider	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
chron	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
cio-com	asfi	-1.04%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122	34.73	112m	1	0.08		
cnn-money	asfi	-1.04%	7.64	7.67	-0.08	25,643	7.77	7.57	7.72				34.7	$111.8m	1.05%			
easystockalterts	asfi	-1.04%	7.64	7.67	-0.08	25643	7.77	7.57	7.72	9.59	6.40		34.73				0.22	
eresearch-fidelity-com	asfi	-1.04%	7.6400	7.6700	-0.0800	25,643	7.7700	7.5700	7.7200	9.5900	6.4000	14,634,000	36.76	$112.97m	1.04%	$0.020000		
finance-abc7-com	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
financial-content	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-1.0%	$7.64	7.67	-0.08	25,643	7.77	7.57	7.72	9.59	6.40	15 mil	36.4	112 mil	1.0	0.08	0.21	
finviz	asfi	-1.04%	7.64			25,643			7.72	-19.56%	19.73%	14.63m	35.09	112.94m		0.08	0.22	
fool	asfi	-1.04%	$7.64	$7.67	-0.08	25,643	$7.77	$7.57	$7.72	$9.59	$6.40		35.10	$111.80m	1.20%	0.08		
foxbusiness	asfi		$7.64		-0.07	25,643			$7.71									
google-finance	asfi	(-1.30%)	7.62	7.67	-0.10	25,643.00	7.77	7.57		9.59	6.40	14.63m	34.45	111.51m	1.05	0.02	0.22	
howthemarketworks	asfi	-1.036%	7.64	7.67	-0.08	25,643	7.77	7.57	7.72									
hpcwire	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
insidestocks	asfi	-1.04%	7.64	7.67	-0.08	25643	7.77	7.57										
investopedia	asfi	-1.04 %	$7.64	7.67	-0.08				7.72									
investorguide	asfi	+7.27%	505544096.00	7.29	-0.1372		7.18	0.00		6.66	0.225		91.62	4343.6t			0.08	
marketintellisearch	asfi	-1.04 %	$7.64	$7.67	-0.08	24.60k	$7.77	$7.57	$7.72			14.63m	35.09	0.11b	1.04 %		0.22	
marketwatch	asfi	-1.30%	$7.62	open: 7.67	-0.10	600	$7.77	$7.57	$7.72	$9.59	$6.40		34.45	$113.88m	1.05%	0.02	0.22	
minyanville	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
msn-money	asfi	-1.04%	7.64	7.67	-0.08	25,643	7.77	7.57	7.72	9.59	6.40	14.63 mil	34.73	112.98 mil	1.04%	0.08	0.22	
nasdaq-com	asfi	1.04%	$ 7.64	$ 7.67	0.08	25,643	$ 7.77	$ 7.57	$ 7.72	$ 9.59	$ 6.40	14,634,000	36.38	$ 111,803,760	1.04 %	$0.080000	$ 0.21	
optimum	asfi	-1.04%	7.64 ( 3:59 pm edt)	7.67	-0.08	25,643	7.77	7.57	7.72	9.59	6.40	14.63m	34.7	111.8m	1.05	0.08	0.22	
paidcontent	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
pc-quote	asfi	-1.04%	7.64	7.67	-0.08	25,643	7.77	7.57	7.72	9.59	6.40	14,752,880	35.09091	112,712,000		0.02		
personal-wealth-biz	asfi	-1.04%	7.64	7.67	-0.08	25,643	7.77	7.57	7.72	9.59	6.40		34.31		1.04	0.08	0.225	
predictwallstreet	asfi	-1.04%	7.64		-0.08	25,643												
raymond-james	asfi	-1.04	7.64	7.67	-0.08	25,643	7.77	7.57	7.64	9.59	6.40		34.73				0.22	
renewable-energy-world	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
screamingmedia	asfi	-1.30%	$	open: 7.67	-0.10	600	$7.77	$7.57	$7.72	$9.59	$6.40		34.45	$113.88m	1.05%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	+7.27%	last trade: 505544096.00		change: -0.137								p/e ratio: 91.62					
smartmoney	asfi	(-1.04%)	7.64	$7.67	-0.08	25,643	$7.77	$7.57	$7.72	$9.59	$6.40			113,000	1.04%	$0.02		
stocknod	asfi	-1.036%	7.640 usd	7.670	-0.0800	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122						
stockpickr	asfi	-0.91%	$7.64 -0.07 | -0.91%	7.67	-0.07	25.64k	7.77	7.57	7.71	9.59	6.40							
stocksmart	asfi	%	$7.53	8.09		7,682	7.67	7.49										
stocktwits	asfi	-0.91%	7.65		-0.07													
streetinsider-com	asfi	1.04%	7.64	$7.67	-0.08	25,643	$7.77	$7.57	$7.72	$9.59	$6.40		34.73				$0.22	
thecramerreport	asfi		7.72	7.78	-0.05	29904	7.80	7.6583										
thestree	asfi	-0.91%	$7.64	7.67	-0.07	25643	7.77	7.57	7.71	-9.59	6.4	1.4634122e7		1.13707128e8				
tickerspy	asfi	-1.04%	$7.64	7.67	-0.08	25,643	7.77	7.57	7.72	9.59	6.40		35.1	112.9m	1.04%	$0.02		
tmx-quotemedia	asfi	-1.04%	7.640	7.670	-0.080	25,643	7.770	7.570	7.720	9.590	6.400	14,634,122	35.10	111,804,692	1.036	0.020 usd	0.22	
updown	asfi	-1.04%	$7.64	$7.67	-$0.08	25,043	$7.77	$7.57	$7.72	$9.59	$6.40	14.63b	34.18	$113m			0.23	
wallstreetsurvivor	asfi	-1.04%	7.64	7.67	-0.08	25,643	7.77	7.57		9.59	6.40		35.10	$113m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	1.04%	7.64	7.67	0.08	25,643	7.77	7.57	7.72	9.59	6.40		33.96	111.80m	1.00%	0.08	0.23	
ycharts-com	asfi	-0.91%	7.65		-0.07					9.59	6.61		34.77	111.92m	1.01%		0.22	
zacks	asfi	(-1.04%)	7.64		-0.08	vol.  25,643	7.77	7.57		9.59	6.40		9.65	112.71 m	1.04	0.08	.8	
advfn	tklc	-2.81	8.31	8.51	-0.24	1339372	8.6282	8.23										
barchart	tklc	-2.81%	8.31	8.51	-0.24	1,339,372	8.63	8.23	8.55	14.55	7.21		29.10	$570.73 m			-0.21	
barrons	tklc	2.81%	8.31	8.51	-0.24	1.337m	8.628	8.23				68.90 million		$618.09 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-2.807%	8.310	8.510	-0.240	1,339,372	8.628	8.230		14.55	7.21	68.983mil		573.251mil			-0.010	
boston-com	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
bostonmerchant	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
business-insider	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
chron	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
cio-com	tklc	-2.81%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245		573m				
cnn-money	tklc	-2.81%	8.31	8.51	-0.24	1,337,200	8.63	8.23	8.55				nm	$573.2m				
easystockalterts	tklc	-2.82%	8.31	8.51	-0.24	1339372	8.63	8.23	8.55	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-2.81%	8.3100	8.5100	-0.2400	1,339,372	8.6282	8.2300	8.5500	14.5500	7.2100	68,983,000	nm	$589.80m				
finance-abc7-com	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
financial-content	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	-2.8%	$8.31	8.51	-0.24	1,339,372	8.63	8.23	8.55	14.55	7.21	69 mil		573 mil	0.0	0.00	-0.21	
finviz	tklc	-2.81%	8.31			1,337,200			8.55	-42.89%	15.26%	68.98m		573.22m			-0.21	
fool	tklc	-2.81%	$8.31	$8.51	-0.24	1,337,200	$8.63	$8.23	$8.55	$14.55	$7.21		0.00	$573.25m				
foxbusiness	tklc		$8.31		-0.24	1,339,372			$8.55									
google-finance	tklc	(-2.81%)	8.31	8.51	-0.24	1.34m	8.63	8.23		14.55	7.21	68.98m		573.25m			-0.21	
howthemarketworks	tklc	-2.807%	8.31	8.51	-0.24	1,336,411	8.6282	8.23	8.55									
hpcwire	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
insidestocks	tklc	-2.81%	8.31	8.51	-0.24	1339372	8.63	8.23					price earnings ratio: 18.07					
investopedia	tklc	-2.81 %	$8.31	8.51	-0.24				8.55									
investorguide	tklc	-2.81%	8.31	8.53	-0.24		8.6282	8.23		14.55	7.21			573.2m			-0.21	
marketintellisearch	tklc	-2.81 %	$8.31	$8.51	-0.24	1308.20k	$8.63	$8.23	$8.55			68.98m	0.00	0.59b	0.0 %		-0.21	
marketwatch	tklc	-2.81%	$8.31	open: 8.51	-0.24	23,388	$8.63	$8.23	$8.55	$14.55	$7.21			$618.09m				
minyanville	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
msn-money	tklc	-2.81%	8.31	8.51	-0.24	1.34 mil	8.63	8.23	8.55	14.55	7.21	68.98 mil	-39.57	589.81 mil			-0.21	
nasdaq-com	tklc	2.81%	$ 8.31	$ 8.51	0.24	1,339,072	$ 8.6282	$ 8.23	$ 8.55	$ 14.55	$ 7.21	68,983,000		$ 573,248,730			$ -0.21	
optimum	tklc	-2.81%	8.31 ( 4:30 pm edt)	8.51	-0.24	1,339,372	8.63	8.23	8.55	14.55	7.21	68.98m		573.3m			-0.20	
paidcontent	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
pc-quote	tklc	-2.81%	8.31	8.51	-0.24	1,339,372	8.6282	8.23	8.55	14.55	7.21	70,975,295	-40.71429	589,805,000				
personal-wealth-biz	tklc	-2.81%	8.31	8.53	-0.24	1,339,372	8.6282	8.23	8.55	14.55	7.21					0.00	-0.21	
predictwallstreet	tklc	-2.81%	8.31		-0.24	1,339,372												
raymond-james	tklc	-2.81	8.31	8.51	-0.24	1,339,372	8.63	8.23	8.31	14.55	7.21						-0.21	
renewable-energy-world	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
screamingmedia	tklc	-2.81%	$	open: 8.51	-0.24	23,388	$8.63	$8.23	$8.55	$14.55	$7.21			$618.09m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-2.81%	last trade: 8.31		change: -0.240													
smartmoney	tklc	(-2.81%)	8.31	$8.51	-0.24	1,339,372	$8.63	$8.23	$8.55	$14.55	$7.21			589,800	0.00%	$0.00		
stocknod	tklc	-2.807%	8.310 usd	8.510	-0.2400	1,339,372	8.628	8.230	8.550	14.55	7.210	68,983,245						
stockpickr	tklc	-2.81%	$8.31 -0.24 | -2.81%	8.51	-0.24	1.34m	8.63	8.23	8.55	14.55	7.21							
stocksmart	tklc	%	$8.74	11.91		424,948	9.22	8.65										
stocktwits	tklc	-2.69%	8.32		-0.23													
streetinsider-com	tklc	2.81%	8.31	$8.51	-0.24	1,339,372	$8.63	$8.23	$8.55	$14.55	$7.21						$-0.20	
thecramerreport	tklc		8.55	8.50	+0.11	1203150	8.62	8.40										
thestree	tklc	-2.81%	$8.31	8.51	-0.24	1337200	8.63	8.23	8.55	-14.55	7.21	6.8983245e7		5.82218588e8				
tickerspy	tklc	-2.81%	$8.31	8.51	-0.24	1,339,372	8.63	8.23	8.55	14.55	7.21		-40.7	589.7m	0.00%	$0.00		
tmx-quotemedia	tklc	-2.81%	8.310	8.510	-0.240	1,339,372	8.628	8.230	8.550	14.550	7.210	68,983,245		573,250,766			-0.20	
updown	tklc	-2.81%	$8.31	$8.51	-$0.24	1,315,812	$8.63	$8.23	$8.55	$14.55	$7.21	68.98b		$590m			-0.21	
wallstreetsurvivor	tklc	-2.81%	8.31	8.51	-0.24	1,336,411	8.63	8.23		14.48	7.21			$590m			0.22	
yahoo-finance	tklc	2.81%	8.31	8.53	0.24	1,339,372	8.63	8.23	8.55	14.55	7.21			573.25m			-0.21	
ycharts-com	tklc	-2.69%	8.32		-0.23					14.55	7.21			571.42m	0.00%		-0.21	
zacks	tklc	(-2.81%)	8.31		-0.24	vol.  1,339,372	8.63	8.23		14.55	7.21		29.48	589.80 m	0.00	0.00	.29	
advfn	bstc	-4.28	23.25	24.09	-1.04	7203	24.09	23.23										
barchart	bstc	-4.28%	23.25	24.09	-1.04	8,181	24.09	23.23	24.29	27.99	18.86		0.00	$146.24 m			+0.30	
barrons	bstc	4.28%	23.25	24.09	-1.04	7,042	24.09	23.23				6.26 million		$154.91 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	-4.282%	23.250	24.090	-1.040	7,203	24.090	23.230		27.99	18.86	6.354mil	77.500	147.727mil			0.300	
boston-com	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
bostonmerchant	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
business-insider	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
chron	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
cio-com	bstc	-4.28%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868	77.50	148m				
cnn-money	bstc	-4.28%	23.25	24.09	-1.04	7,042	24.09	23.23	24.29				77.5	$147.7m				
easystockalterts	bstc	-4.32%	23.25	24.09	-1.04	7203	24.09	23.23	24.29	27.99	18.86		77.50				0.30	
eresearch-fidelity-com	bstc	-4.28%	23.2500	24.0900	-1.0400	7,203	24.0900	23.2300	24.2900	27.9900	18.8600	6,354,000	80.97	$154.34m				
finance-abc7-com	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
finance-abc7chicago-com	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
financial-content	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
finapps-forbes-com	bstc	-4.3%	$23.25	24.09	-1.04	7,203	24.09	23.23	24.29	27.99	18.86	6 mil	77.5	148 mil	0.0	0.00	0.30	
finviz	bstc	-4.28%	23.25			7,042			24.29	-16.93%	23.28%	6.35m	75.00	147.64m			0.31	
fool	bstc	-4.28%	$23.25	$24.09	-1.04	7,042	$24.09	$23.23	$24.29	$27.99	$18.86		81.00	$147.73m				
foxbusiness	bstc		$23.25		-1.04	7,203			$24.29									
google-finance	bstc	(-4.28%)	23.25	24.09	-1.04	7,203.00	24.09	23.04		27.99	18.86	6.35m	75.08	147.73m			0.31	
howthemarketworks	bstc	-4.282%	23.25	24.09	-1.04	7,042	24.09	23.23	24.29									
hpcwire	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
insidestocks	bstc	-4.28%	23.25	24.09	-1.04	7203	24.09	23.23										
investopedia	bstc	-4.28 %	$23.25	24.09	-1.04				24.29									
investorguide	bstc	-4.28%	23.25	24.09	-1.04		24.09	23.23		27.99	18.86		65.30	147.7m			0.372	
marketintellisearch	bstc	-3.38 %	$23.47	$24.09	-0.82	6.90k	$24.09	$23.23	$24.29			6.35m	78.35	0.15b	0.0 %		0.31	
marketwatch	bstc	-4.28%	$23.25	open: 24.09	-1.04	161	$24.09	$23.23	$24.29	$27.99	$18.86		68.73	$154.91m			0.34	
minyanville	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
msn-money	bstc	-4.28%	23.25	24.09	-1.04	7,203	24.09	23.23	24.29	27.99	18.86	6.35 mil	75.00	154.34 mil			0.31	
nasdaq-com	bstc	4.28%	$ 23.25	$ 24.09	1.04	7,203	$ 24.09	$ 23.23	$ 24.29	$ 27.99	$ 18.86	6,354,000	77.5	$ 147,730,500			$ 0.30	
optimum	bstc	-4.28%	23.25 ( 4:30 pm edt)	24.09	-1.04	7,042	24.09	23.23	24.29	27.99	18.86	6.35m	77.5	147.7m			0.30	
paidcontent	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
pc-quote	bstc	-4.28%	23.25	24.09	-1.04	7,203	24.09	23.23	24.29	27.99	18.86	6,638,224	78.35484	154,339,000				
personal-wealth-biz	bstc	+24.17%	505506528.00	24.60	-1.4228	10,254	24.25	0.00	24.73	18.74	0.372					0.00	0.00	
predictwallstreet	bstc	-4.28%	23.47		-1.04	7,203												
raymond-james	bstc	-4.28	23.25	24.09	-1.04	7,203	24.09	23.23	23.25	27.99	18.86		61.18				0.38	
renewable-energy-world	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
screamingmedia	bstc	-4.28%	$	open: 24.09	-1.04	161	$24.09	$23.23	$24.29	$27.99	$18.86		68.73	$154.91m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	-4.28%	last trade: 23.25		change: -1.040								p/e ratio: 65.3					
smartmoney	bstc	(-4.28%)	23.25	$24.09	-1.04	7,203	$24.09	$23.23	$24.29	$27.99	$18.86			154,300	0.00%	$0.00		
stocknod	bstc	-4.282%	23.25 usd	24.09	-1.040	7,203	24.09	23.23	24.29	27.99	18.86	6,353,868						
stockpickr	bstc	-4.28%	$23.25 -1.04 | -4.28%	24.09	-1.04	7.04k	24.09	23.23	24.29	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	4.28%	23.25	$24.09	-1.04	7,042	$24.09	$23.23	$24.29	$27.99	$18.86		77.50				$0.30	
thecramerreport	bstc		24.29	24.11	+0.16	7239	24.30	23.76										
thestree	bstc	-4.28%	$23.25	24.09	-1.04	7042	24.09	23.23	24.29	-27.99	18.86	6353868.0		1.53318835e8				
tickerspy	bstc	-4.28%	$23.25	24.09	-1.04	7,203	24.09	23.23	24.29	27.99	18.86		78.4	152.8m	0.00%	$0.00		
tmx-quotemedia	bstc	-4.28%	23.250	24.090	-1.040	7,203	24.090	23.230	24.290	27.990	18.860	6,353,868	81.00	147,727,431			0.30	
updown	bstc	-4.28%	$23.25	$24.09	-$1.04	7,042	$24.09	$23.23	$24.29	$27.99	$18.86	6.35b	62.61	$154m			0.39	
wallstreetsurvivor	bstc	-4.28%	23.25	24.09	-1.04	7,042	24.09	23.23		27.99	20.07		81.00	$154m			-0.24	
yahoo-finance	bstc	4.28%	23.25	24.09	1.04	7,203	24.09	23.23	24.29	27.99	18.86		62.50	147.71m			0.37	
ycharts-com	bstc	+0.66%	24.29		+0.16					27.99	18.86		78.35	152.78m	0.00%		0.31	
zacks	bstc	(-4.28%)	23.25		-1.04	vol.  7,203	24.09	23.23		27.99	18.86			154.34 m	0.00	0.00	-.25	
advfn	t	-0.63	30.12	30.17	-0.19	20251225	30.18	29.83										
barchart	t	-0.63%	30.12	30.17	-0.19	18,268,553	30.18	29.83	30.31	31.51	23.15		13.41	$178.25 b	5.62%	$1.72	+3.51	
barrons	t	0.63%	30.12	30.17	-0.19	20.252m	30.18	29.83				5.94 billion		$182.52 billion	5.71%	$0.43		
bloomberg	t	-0.627%	30.120	30.170	-0.190	20,023,026	30.180	29.830		31.94	24.50	5,922.000mil	14.005	178,311.400mil	5.689	0.430 regular cash	2.150	
boston-com	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
bostonmerchant	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
business-insider	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
chron	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
cio-com	t	-0.63%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000	8.911	178b	5.7	1.72		
cnn-money	t	-0.63%today&rsquo;s change	30.12data as of 4:00pm et	30.17	-0.19	20,251,794	30.18	29.83	30.31				8.9	$178.4b	5.71%			
easystockalterts	t	-0.63%	30.12	30.17	-0.19	19257976	30.18	29.83	30.31	31.94	24.50		8.91				3.38	
eresearch-fidelity-com	t	-0.63%	30.1200	30.1700	-0.1900	20,251,225	30.1800	29.8300	30.3100	31.9400	24.5000	5,922,000,000	8.97	$179.50b	5.67%	$0.430000		
finance-abc7-com	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
financial-content	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	-0.6%	$30.12	30.17	-0.19	20,253,194	30.18	29.83	30.31	31.94	24.50	5.92 bil	8.6	178 bil	5.7	1.72	3.51	
finviz	t	-0.63%	30.12			19,706,844			30.31	-4.41%	30.13%	5.92b	8.97	179.50b		1.72	3.38	
fool	t	-0.64%	$30.11	$30.17	-0.19	19,234,918	$30.18	$29.83	$30.31	$31.94	$24.50		8.60	$178.34b	6.60%	1.72		
foxbusiness	t		$30.12		-0.19	21,827,294			$30.31									
google-finance	t	(-0.63%)	30.12	30.17	-0.19	20.25m	30.18	29.83		31.94	24.50	5.92b	8.92	178.37b	5.71	0.43	3.38	
howthemarketworks	t	-0.627%	30.12	30.17	-0.19	20,050,569	30.18	29.83	30.31									
hpcwire	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
insidestocks	t	-0.63%	30.12	30.17	-0.19	16960350	30.18	29.83					price earnings ratio: 13.21					
investopedia	t	-0.64 %	$30.12	30.17	-0.19				30.31									
investorguide	t	-0.63%	30.12	30.17	-0.19		30.18	29.83		31.94	24.50		8.65	178.4b			3.506	
marketintellisearch	t	-0.63 %	$30.12	$30.17	-0.19	21589.30k	$30.18	$29.83	$30.31			5922.00m	8.97	179.50b	5.67 %		3.38	
marketwatch	t	-0.63%	$30.12	open: 30.17	-0.19	15,264	$30.18	$29.83	$30.31	$31.94	$24.50		8.92	$182.52b	5.71%	0.43	3.38	
minyanville	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
msn-money	t	-0.63%	30.12	30.17	-0.19	20.25 mil	30.18	29.83	30.31	31.94	24.50	5.92 bil	8.91	179.5 bil	5.67%	1.72	3.51	
nasdaq-com	t	0.59%	$ 30.131		0.179	19,359,525	$ 30.18	$ 29.83	$ 30.31	$ 31.94	$ 24.50	5,922,000,000	8.58	$ 178,435,782,000	5.67 %	$1.720000	$ 3.51	
optimum	t	-0.66%	30.11 ( 3:57 pm edt)	30.17	-0.20	19,660,826	30.18	29.83	30.31	31.94	24.50	5.92b	8.9	178.3b	5.71	1.72	3.38	
paidcontent	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
pc-quote	t	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	t	-0.63%	30.12	30.17	-0.19	21,825,664	30.18	29.83	30.31	31.94	24.50		8.65		5.64	1.71	3.506	
predictwallstreet	t	0.00%	30.31		0.00													
raymond-james	t	-0.63	30.12	30.17	-0.19	20,251,894	30.18	29.83	30.12	31.94	24.50		8.91				3.38	
renewable-energy-world	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
screamingmedia	t	-0.63%	$	open: 30.17	-0.19	16,764	$30.18	$29.83	$30.31	$31.94	$24.50		8.92	$182.52b	5.71%	0.43	3.38	
scroli	t	-0.63%	t 30.12	30.17	-0.19	18,825,184	30.18	29.83	30.31	31.94	24.50		8.92				3.38	
simple-stock-quotes	t	-0.63%	last trade: 30.12		change: -0.190								p/e ratio: 8.65					
smartmoney	t	(-0.63%)	30.12	$30.17	-0.19	20,251,225	$30.18	$29.83	$30.31	$31.94	$24.50			179,495,800	5.67%	$0.43		
stocknod	t	-0.6269%	30.12 usd	30.17	-0.1900	20,251,894	30.18	29.83	30.31	31.94	10.00	5,922,000,000						
stockpickr	t	-0.63%	$30.12 -0.19 | -0.63%	30.16	-0.19	19.77m	30.18	29.83	30.31	31.94	24.50							
stocksmart	t	%	$31.17	29.34		1,473,213	31.57	31.115										
stocktwits	t	-0.63%	30.12		-0.19													
streetinsider-com	t	0.63%	30.12	$30.17	-0.19	19,257,976	$30.18	$29.83	$30.31	$31.94	$24.50		8.91				$3.38	
thecramerreport	t		30.33	30.70	-0.25	28355568	30.70	30.20										
thestree	t	-0.63%	$30.12	30.16	-0.19	19772357	30.18	29.83	30.31	-31.94	24.5	5.922e9		1.8109476e11				
tickerspy	t	-0.63%	$30.12	30.17	-0.19	19,269,496	30.18	29.83	30.31	31.94	24.50		9.0	179.3b	5.67%	$0.43		
tmx-quotemedia	t	-0.63%	30.120	30.170	-0.190	21,828,063	30.180	29.830	30.310	31.940	24.500	5,922,000,000	8.60	178,370,640,000	5.675	0.430 usd	3.51	
updown	t	-0.63%	$30.12	$30.17	-$0.19	21,827,963	$30.18	$29.83	$30.31	$31.94	$24.50	5922.00b	8.62	$179.49b			3.52	
wallstreetsurvivor	t	-0.63%	30.12	30.17	-0.19	20,050,569	30.18	29.83		31.94	26.20		8.60	$179b	5.70%	1.68 -	3.35	
yahoo-finance	t	0.63%	30.12	30.17	0.19	20,249,594	30.18	29.83	30.31	31.94	24.50		8.59	178.37b	5.70%	1.72	3.51	
ycharts-com	t	-0.63%	30.12		-0.19					31.94	24.50		8.58	178.25b	5.64%		3.51	
zacks	t	(-0.63%)	30.12		-0.19	vol.  20,250,994	30.18	29.83		31.94	24.50		13.29	179.50 b	5.67	1.72	2.28	
advfn	r	-0.68	56.63	56.94	-0.39	368082	56.94	56.22										
barchart	r	-0.68%	56.63	56.94	-0.39	368,082	56.94	56.22	57.02	59.53	36.39		22.64	$2.92 b	1.91%	$1.08	+2.50	
barrons	r	0.68%	56.63	56.94	-0.39	335,564	56.94	56.22				51.88 million		$2.92 billion	1.91%	$0.27		
bloomberg	r	-0.684%	56.630	56.940	-0.390	368,082	56.940	56.220		59.53	37.00	51.343mil	23.498	2,907.581mil	1.915	0.270 regular cash	2.410	
boston-com	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
bostonmerchant	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
business-insider	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
chron	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
cio-com	r	-0.68%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469	21.45	3b	1.9	1.08		
cnn-money	r	-0.68%today&rsquo;s change	56.63data as of 4:04pm et	56.94	-0.39	335,564	56.94	56.22	57.02				21.5	$2.9b	1.91%			
easystockalterts	r	-0.68%	56.63	56.94	-0.39	362682	56.94	56.22	57.02	59.53	37.00		21.45				2.64	
eresearch-fidelity-com	r	-0.68%	56.6300	56.9400	-0.3900	368,082	56.9400	56.2200	57.0200	59.5300	37.0000	51,343,000	21.60	$2.93b	1.89%	$0.270000		
finance-abc7-com	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
finance-abc7chicago-com	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
financial-content	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
finapps-forbes-com	r	-0.7%	$56.63	56.94	-0.39	368,082	56.94	56.22	57.02	59.53	37.00	51 mil	22.6	3 bil	1.9	1.08	2.50	
finviz	r	-0.68%	56.63			362,682			57.02	-4.87%	55.63%	51.34m	21.76	2.93b		1.08	2.62	
fool	r	-0.68%	$56.63	$56.94	-0.39	335,564	$56.94	$56.22	$57.02	$59.53	$37.00		22.80	$2.91b	2.90%	1.08		
foxbusiness	r		$56.63		-0.39	368,358			$57.02									
google-finance	r	(-0.68%)	56.63	56.94	-0.39	368,082.00	56.94	56.22		59.53	37.00	51.59m	21.58	2.92b	1.91	0.27	2.62	
howthemarketworks	r	-0.684%	56.63	56.94	-0.39	368,082	56.94	56.22	57.02									
hpcwire	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
insidestocks	r	-0.68%	56.63	56.94	-0.39	368082	56.94	56.22					price earnings ratio: 23.11					
investopedia	r	-0.68 %	$56.63	56.94	-0.39				57.02									
investorguide	r	-0.68%	56.63	56.94	-0.39		56.94	56.22		59.53	37.00		22.74	2.908b			2.507	
marketintellisearch	r	-0.67 %	$56.64	$56.94	-0.38	312.50k	$56.94	$56.22	$57.02			51.34m	21.76	2.93b	1.89 %		2.62	
marketwatch	r	-0.68%	$56.63	open: 56.94	-0.39	32,794	$56.94	$56.22	$57.02	$59.53	$37.00		21.07	$2.92b	1.91%	0.27	2.69	
minyanville	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
msn-money	r	-0.68%	56.63	56.94	-0.39	368,082	56.94	56.22	57.02	59.53	37.00	51.34 mil	21.53	2.93 bil	1.89%	1.08	2.50	
nasdaq-com	r	0.68%	$ 56.63		0.39	337,882	$ 56.94	$ 56.22	$ 57.02	$ 59.53	$ 37	51,343,000	22.65	$ 2,907,554,090	1.89 %	$1.080000	$ 2.50	
optimum	r	-0.68%	56.63 ( 4:04 pm edt)	56.94	-0.39	337,882	56.94	56.22	57.02	59.53	37.00	51.34m	21.5	2.9b	1.91	1.08	2.64	
paidcontent	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
pc-quote	r	-0.68%	56.63	56.94	-0.39	368,358	56.94	56.22	57.02	59.53	37.00	51,696,592	21.68061	2,927,578,000		0.27		
personal-wealth-biz	r	-0.68%	56.63	56.94	-0.39	368,358	56.94	56.22	57.02	59.53	37.00		22.74		1.89	1.08	2.507	
predictwallstreet	r	-0.68%	56.63		-0.39	368,082												
raymond-james	r	-0.68	56.63	56.94	-0.39	368,082	56.94	56.22	56.63	59.53	37.00		21.45				2.64	
renewable-energy-world	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
screamingmedia	r	-0.68%	$	open: 56.94	-0.39	32,794	$56.94	$56.22	$57.02	$59.53	$37.00		21.07	$2.92b	1.91%	0.27	2.69	
scroli	r	-0.68%	r 56.63	56.94	-0.39	252,562	56.94	56.22	57.02	59.53	37.00		21.58				2.62	
simple-stock-quotes	r	-0.68%	last trade: 56.63		change: -0.390								p/e ratio: 22.74					
smartmoney	r	(-0.68%)	56.63	$56.94	-0.39	368,082	$56.94	$56.22	$57.02	$59.53	$37.00			2,927,600	1.89%	$0.27		
stocknod	r	-0.6840%	56.63 usd	56.94	-0.3900	368,082	56.94	56.22	57.02	59.53	37.00	51,343,469						
stockpickr	r	-0.68%	$56.63 -0.39 | -0.68%	56.94	-0.39	368.08k	56.94	56.22	57.02	59.53	37.00							
stocksmart	r	%	$52.91	51.6		37,403	54.87	52.91										
stocktwits	r	-0.72%	56.61		-0.41													
streetinsider-com	r	0.68%	56.63	$56.94	-0.39	362,682	$56.94	$56.22	$57.02	$59.53	$37.00		21.45				$2.64	
thecramerreport	r		57.02	57.02	+0.41	488459	57.0491	56.13										
thestree	r	-0.68%	$56.63	56.94	-0.39	368082	56.94	56.22	57.02	-59.53	37.0	5.1343469e7		2.90655378e9				
tickerspy	r	-0.68%	$56.63	56.94	-0.39	362,682	56.94	56.22	57.02	59.53	37.00		21.7	2.9b	1.89%	$0.27		
tmx-quotemedia	r	-0.68%	56.630	56.940	-0.390	368,358	56.940	56.220	57.020	59.530	37.000	51,343,469	22.80	2,907,580,649	1.894	0.270 usd	2.50	
updown	r	-0.68%	$56.63	$56.94	-$0.39	335,564	$56.94	$56.22	$57.02	$59.53	$37.00	51.34b	22.30	$2.92b			2.56	
wallstreetsurvivor	r	-0.68%	56.63	56.94	-0.39	368,082	56.94	56.22		59.53	37.00		22.80	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	0.68%	56.63	56.94	0.39	368,555	56.94	56.26	57.02	59.53	37.00		22.59	2.91b	1.90%	1.08	2.51	
ycharts-com	r	-0.72%	56.61		-0.41					59.53	37.00		22.64	2.92b	1.91%		2.50	
zacks	r	(-0.68%)	56.63		-0.39	vol.  368,082	56.94	56.22		59.53	37.00		22.81	2.93 b	1.89	1.08	2.5	
advfn	bcrx	-0.51	3.91	3.92	-0.02	113959	3.98	3.825										
barchart	bcrx	-0.51%	3.91	3.92	-0.02	117,909	3.98	3.82	3.93	6.24	3.17		0.00	$176.11 m			-0.96	
barrons	bcrx	0.51%	3.91	3.92	-0.02	112,820	3.98	3.825				44.56 million		$176.78 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	-0.509%	3.910	3.920	-0.020	113,959	3.980	3.825		6.24	3.17	45.098mil		176.333mil			-0.990	
boston-com	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
bostonmerchant	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
business-insider	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
chron	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
cio-com	bcrx	-0.51%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997		176m				
cnn-money	bcrx	-0.51%	3.91	3.92	-0.02	113,959	3.98	3.83	3.93				nm	$176.3m				
easystockalterts	bcrx	-0.51%	3.91	3.92	-0.02	113959	3.98	3.83	3.93	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	-0.51%	3.9100	3.9200	-0.0200	113,959	3.9800	3.8250	3.9300	6.2400	3.1700	45,098,000	nm	$177.24m				
finance-abc7-com	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
financial-content	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	-0.5%	$3.91	3.92	-0.02	113,959	3.98	3.83	3.93	6.24	3.17	45 mil		176 mil	0.0	0.00	-0.96	
finviz	bcrx	-0.51%	3.91			113,020			3.93	-37.34%	23.34%	45.10m		176.34m			-0.99	
fool	bcrx	-0.51%	$3.91	$3.92	-0.02	112,820	$3.98	$3.83	$3.93	$6.24	$3.17		0.00	$176.33m				
foxbusiness	bcrx		$3.91		-0.02	113,959			$3.93									
google-finance	bcrx	(-0.51%)	3.91	3.92	-0.02	113,959.00	3.98	3.83		6.24	3.17	45.10m		176.33m			-0.99	
howthemarketworks	bcrx	-0.509%	3.91	3.92	-0.02	112,526	3.98	3.825	3.93									
hpcwire	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
insidestocks	bcrx	-0.51%	3.91	3.92	-0.02	113959	3.98	3.83										
investopedia	bcrx	-0.51 %	$3.91	3.92	-0.02				3.93									
investorguide	bcrx	-0.51%	3.91	3.92	-0.02		3.98	3.825		6.24	3.17			176.3m			-0.988	
marketintellisearch	bcrx	-0.25 %	$3.92	$3.92	-0.01	111.70k	$3.98	$3.83	$3.93			45.10m	0.00	0.18b	0.0 %		-0.99	
marketwatch	bcrx	-0.51%	$3.91	open: 3.92	-0.02	1,726	$3.98	$3.83	$3.93	$6.24	$3.17			$176.78m				
minyanville	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
msn-money	bcrx	-0.51%	3.91	3.92	-0.02	113,959	3.98	3.83	3.93	6.24	3.17	45.10 mil	-3.95	177.24 mil			-0.99	
nasdaq-com	bcrx	0.51%	$ 3.91	$ 3.92	0.02	113,959	$ 3.98	$ 3.825	$ 3.93	$ 6.24	$ 3.17	45,098,000		$ 176,333,180			$ -0.96	
optimum	bcrx	-0.51%	3.91 ( 4:30 pm edt)	3.92	-0.02	113,959	3.98	3.83	3.93	6.24	3.17	45.10m		176.3m			-0.99	
paidcontent	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
pc-quote	bcrx	-0.51%	3.91	3.92	-0.02	113,959	3.98	3.825	3.93	6.24	3.17	45,328,670	-3.9697	177,235,000				
personal-wealth-biz	bcrx	-0.51%	3.91	3.92	-0.02	113,959	3.98	3.825	3.93	6.24	3.17					0.00	-0.988	
predictwallstreet	bcrx	-0.51%	3.91		-0.02	113,959												
raymond-james	bcrx	-0.51	3.91	3.92	-0.02	113,959	3.98	3.83	3.91	6.24	3.17						-0.99	
renewable-energy-world	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
screamingmedia	bcrx	-0.51%	$	open: 3.92	-0.02	1,726	$3.98	$3.83	$3.93	$6.24	$3.17			$176.78m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	-0.51%	last trade: 3.91		change: -0.020													
smartmoney	bcrx	(-0.51%)	3.91	$3.92	-0.02	113,959	$3.98	$3.82	$3.93	$6.24	$3.17			177,200	0.00%	$0.00		
stocknod	bcrx	-0.5089%	3.910 usd	3.920	-0.0200	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997						
stockpickr	bcrx	-0.51%	$3.91 -0.02 | -0.51%	3.92	-0.02	113.02k	3.98	3.82	3.93	6.24	3.17							
stocksmart	bcrx	%	$3.41	5.09		12,391	3.51	3.4										
stocktwits	bcrx	-0.25%	3.92		-0.01													
streetinsider-com	bcrx	0.51%	3.91	$3.92	-0.02	113,959	$3.98	$3.83	$3.93	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.93	3.90	+0.03	88076	3.93	3.87										
thestree	bcrx	-0.51%	$3.91	3.92	-0.02	113020	3.98	3.82	3.93	-6.24	3.17	4.5097997e7		1.75882188e8				
tickerspy	bcrx	-0.51%	$3.91	3.92	-0.02	113,959	3.98	3.83	3.93	6.24	3.17		-4.0	177.2m	0.00%	$0.00		
tmx-quotemedia	bcrx	-0.51%	3.910	3.920	-0.020	113,959	3.980	3.825	3.930	6.240	3.170	45,097,997		176,333,168			-0.99	
updown	bcrx	-0.51%	$3.91	$3.92	-$0.02	112,233	$3.98	$3.83	$3.93	$6.24	$3.17	45.09b		$177m			-0.99	
wallstreetsurvivor	bcrx	-0.51%	3.91	3.92	-0.02	112,526	3.98	3.83		6.24	3.17			$177m			-0.76	
yahoo-finance	bcrx	0.51%	3.91	3.92	0.02	113,959	3.98	3.83	3.93	6.24	3.17			176.33m			-0.99	
ycharts-com	bcrx	-0.25%	3.92		-0.01					6.24	3.17			176.56m	0.00%		-0.99	
zacks	bcrx	(-0.51%)	3.91		-0.02	vol.  113,959	3.98	3.83		6.24	3.17			177.24 m	0.00	0.00	-.96	
advfn	reg	-0.49	46.32	46.46	-0.23	1140591	46.51	45.82										
barchart	reg	-0.49%	46.32	46.46	-0.23	1,140,591	46.51	45.82	46.55	47.21	31.62		0.00	$3.79 b	4%	$1.85	-0.22	
barrons	reg	0.49%	46.32	46.46	-0.23	1.138m	46.51	45.82				82.95 million		$4.18 billion	3.99%	$0.46		
bloomberg	reg	-0.494%	46.320	46.460	-0.230	1,140,591	46.510	45.820		47.51	33.06	89.897mil	308.800	4,172.135mil	3.997	0.462 regular cash	0.150	
boston-com	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
bostonmerchant	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
business-insider	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
chron	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
cio-com	reg	-0.49%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365		4b	4	1.85		
cnn-money	reg	-0.49%today&rsquo;s change	46.32data as of 4:01pm et	46.51	-0.23	1,137,206	46.51	45.82	46.55				nm	$4.2b	3.99%			
easystockalterts	reg	-0.50%	46.32	46.46	-0.23	1138106	46.51	45.82	46.55	47.41	33.06						-0.23	
eresearch-fidelity-com	reg	-0.49%	46.3200	46.4600	-0.2300	1,140,591	46.5100	45.8200	46.5500	47.5100	33.0600	89,899,000	nm	$4.18b	3.97%	$0.462500		
finance-abc7-com	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,138,106	46.51	45.82	46.55	47.41	33.06	89,897,365						
finance-abc7chicago-com	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,138,106	46.51	45.82	46.55	47.41	33.06	89,897,365						
financial-content	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,138,106	46.51	45.82	46.55	47.41	33.06	89,897,365						
finapps-forbes-com	reg	-0.5%	$46.32	46.46	-0.23	1,138,106	46.51	45.82	46.55	47.51	33.06	90 mil		4 bil	4.0	1.85	-0.22	
finviz	reg	-0.49%	46.32			1,138,106			46.55	-1.89%	46.54%	89.90m		4.18b		1.85	-0.23	
fool	reg	-0.49%	$46.32	$46.46	-0.23	1,137,206	$46.51	$45.82	$46.55	$47.51	$33.06		0.00	$4.16b	5.50%	1.85		
foxbusiness	reg		$46.32		-0.23	1,140,591			$46.55									
google-finance	reg	(-0.49%)	46.32	46.46	-0.23	1.14m	46.51	45.82		47.51	33.06	89.90m		4.16b	3.99	0.46	-0.23	
howthemarketworks	reg	-0.494%	46.32	46.46	-0.23	1,140,591	46.51	45.82	46.55									
hpcwire	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
insidestocks	reg	-0.49%	46.32	46.46	-0.23	1138106	46.51	45.82					price earnings ratio: 20.14					
investopedia	reg	-0.49 %	$46.32	46.46	-0.23				46.55									
investorguide	reg	-0.49%	46.32	46.46	-0.23		46.51	45.82		47.51	33.06			4.164b			-0.213	
marketintellisearch	reg	-0.49 %	$46.32	$46.46	-0.23	1131.80k	$46.51	$45.82	$46.55			89.90m	0.00	4.18b	3.97 %		-0.23	
marketwatch	reg	-0.49%	$46.32	open: 46.46	-0.23	3,385	$46.51	$45.82	$46.55	$47.51	$33.06			$4.18b	3.99%	0.46		
minyanville	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
msn-money	reg	-0.49%	46.32	46.46	-0.23	1.14 mil	46.51	45.82	46.55	47.51	33.06	89.90 mil	-210.55	4.18 bil	3.97%	1.85	-0.22	
nasdaq-com	reg	0.49%	$ 46.32		0.23	1,138,006	$ 46.51	$ 45.82	$ 46.55	$ 47.51	$ 33.06	89,897,000		$ 4,164,029,040	3.97 %	$1.850000	$ -0.22	
optimum	reg	-0.49%	46.32 ( 4:01 pm edt)	46.46	-0.23	1,138,106	46.51	45.82	46.55	47.41	33.06	89.90m		4.2b	3.99	1.85	-0.23	
paidcontent	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
pc-quote	reg	-0.49%	46.32	46.46	-0.23	1,140,591	46.51	45.82	46.55	47.51	33.06	90,345,386	-211.59091	4,184,798,000		0.4625		
personal-wealth-biz	reg	-0.49%	46.32	46.46	-0.23	1,140,591	46.51	45.82	46.55	47.51	33.06				3.98	1.852	-0.213	
predictwallstreet	reg	-0.49%	46.32		-0.23	1,138,106												
raymond-james	reg	-0.49	46.32	46.46	-0.23	1,138,106	46.51	45.82	46.32	47.51	33.06						-0.23	
renewable-energy-world	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,138,106	46.51	45.82	46.55	47.41	33.06	89,897,365						
screamingmedia	reg	-0.49%	$	open: 46.46	-0.23	3,385	$46.51	$45.82	$46.55	$47.51	$33.06			$4.18b	3.99%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	+42.96%	last trade: 505545280.00		change: -1.241								p/e ratio: 23.61					
smartmoney	reg	(-0.49%)	46.32	$46.46	-0.23	1,140,591	$46.51	$45.82	$46.55	$47.51	$33.06			4,184,700	3.97%	$0.46		
stocknod	reg	-0.4941%	46.32 usd	46.46	-0.2300	1,140,591	46.51	45.82	46.55	47.41	33.06	89,897,365						
stockpickr	reg	-0.49%	$46.32 -0.23 | -0.49%	46.46	-0.23	1.14m	46.51	45.82	46.55	47.51	33.06							
stocksmart	reg	%	$44.45	42.03		78,604	46.2	44.39										
stocktwits	reg	-0.47%	46.33		-0.22													
streetinsider-com	reg	0.49%	46.32	$46.46	-0.23	1,138,106	$46.51	$45.82	$46.55	$47.41	$33.06						$-0.23	
thecramerreport	reg		46.55	46.34	+0.33	779499	46.56	45.99										
thestree	reg	-0.49%	$46.32	46.46	-0.23	1138106	46.51	45.82	46.55	-47.51	33.06	8.9897365e7		4.15505621e9				
tickerspy	reg	-0.49%	$46.32	46.46	-0.23	1,138,106	46.51	45.82	46.55	47.51	33.06		-211.6	4.1b	3.97%	$0.46		
tmx-quotemedia	reg	-0.49%	46.320	46.460	-0.230	1,140,591	46.510	45.820	46.550	47.510	33.060	89,897,365		4,164,045,947	3.974	0.463 usd	-0.23	
updown	reg	-0.49%	$46.32	$46.46	-$0.23	1,137,206	$46.51	$45.82	$46.55	$47.51	$33.06	89.89b		$4.18b			-0.21	
wallstreetsurvivor	reg	-0.49%	46.32	46.46	-0.23	1,138,106	46.51	45.82		47.51	35.37			$4b	4.00%	1.85 -	-0.10	
yahoo-finance	reg	0.49%	46.32	46.46	0.23	1,140,591	46.51	45.82	46.55	47.51	33.06			4.16b	4.00%	1.85	-0.21	
ycharts-com	reg	-0.47%	46.33		-0.22					47.51	33.06			3.79b	4.02%		-0.22	
zacks	reg	(-0.49%)	46.32		-0.23	vol.  1,138,106	46.51	45.82		47.51	33.06			4.18 b	3.97	1.85	2.45	
advfn	ren	-1.70	16.76	17.04	-0.29	501467	17.12	16.75										
barchart	ren	-1.70%	16.76	17.04	-0.29	501,467	17.12	16.75	17.05	18.55	10.48		48.44	$944.43 m			-0.29	
barrons	ren	1.70%	16.76	17.04	-0.29	499,501	17.12	16.75				50.48 million		$1.01 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	-1.701%	16.760	17.040	-0.290	501,467	17.120	16.750		18.55	10.48	60.972mil		1,021.898mil			-0.290	
boston-com	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
bostonmerchant	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
business-insider	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
chron	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
cio-com	ren	-1.70%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424		1b				
cnn-money	ren	-1.70%	16.76	17.04	-0.29	499,968	17.12	16.75	17.05				nm	$1.0b				
easystockalterts	ren	-1.70%	16.76	17.04	-0.29	501467	17.12	16.75	17.05	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	-1.70%	16.7600	17.0400	-0.2900	501,467	17.1200	16.7500	17.0500	18.5500	10.4800	60,972,000	nm	$1.04b				
finance-abc7-com	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
financial-content	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
finapps-forbes-com	ren	-1.7%	$16.76	17.04	-0.29	501,467	17.12	16.75	17.05	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	-1.70%	16.76			499,968			17.05	-9.65%	58.86%	60.97m		1.02b			-0.29	
fool	ren	-1.70%	$16.76	$17.04	-0.29	499,968	$17.12	$16.75	$17.05	$18.55	$10.48		0.00	$1.02b				
foxbusiness	ren		$16.76		-0.29	501,467			$17.05									
google-finance	ren	(-1.70%)	16.76	17.04	-0.29	501,467.00	17.12	16.75		18.55	10.48	60.97m		1.02b			-0.29	
howthemarketworks	ren	-1.701%	16.76	17.04	-0.29	499,501	17.12	16.75	17.05									
hpcwire	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
insidestocks	ren	-1.70%	16.76	17.04	-0.29	499501	17.12	16.75										
investopedia	ren	-1.70 %	$16.76	17.04	-0.29				17.05									
investorguide	ren	-1.70%	16.76	17.04	-0.29		17.12	16.75		0.00	0.00			1.022b			-0.304	
marketintellisearch	ren	-1.7 %	$16.76	$17.04	-0.29	492.70k	$17.12	$16.75	$17.05			60.97m	0.00	1.04b	0.0 %		-0.29	
marketwatch	ren	-1.70%	$16.76	open: 17.04	-0.29	4,366	$17.12	$16.75	$17.05	$18.55	$10.48			$1.01b				
minyanville	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
msn-money	ren	-1.70%	16.76	17.04	-0.29	501,467	17.12	16.75	17.05	18.55	10.48	60.97 mil	-57.79	1.04 bil			-0.29	
nasdaq-com	ren	1.7%	$ 16.76		0.29	501,267	$ 17.12	$ 16.75	$ 17.05	$ 18.55	$ 10.48	60,972,000		$ 1,021,890,720			$ -0.29	
optimum	ren	-1.70%	16.76 ( 4:15 pm edt)	17.04	-0.29	501,467	17.12	16.75	17.05	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
pc-quote	ren	-1.70%	16.76	17.04	-0.29	501,467	17.12	16.75	17.05	18.55	10.48	61,464,433	-58.7931	1,030,144,000				
personal-wealth-biz	ren	-1.70%	16.76	17.04	-0.29	501,467	17.12	16.75	17.05	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	-1.70%	16.76		-0.29	501,467												
raymond-james	ren	-1.70	16.76	17.04	-0.29	501,467	17.12	16.75	16.76	18.55	10.48						-0.29	
renewable-energy-world	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
screamingmedia	ren	-1.70%	$	open: 17.04	-0.29	4,366	$17.12	$16.75	$17.05	$18.55	$10.48			$1.01b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	-1.70%	last trade: 16.76		change: -0.290													
smartmoney	ren	(-1.70%)	16.76	$17.04	-0.29	501,467	$17.12	$16.75	$17.05	$18.55	$10.48			1,039,600	0.00%	$0.00		
stocknod	ren	-1.701%	16.76 usd	17.04	-0.2900	501,467	17.12	16.75	17.05	18.55	10.48	60,972,424						
stockpickr	ren	-1.70%	$16.76 -0.29 | -1.70%	17.04	-0.29	499.97k	17.12	16.75	17.05	18.55	10.48							
stocksmart	ren	%	$16.84	14.7		24,137	17.53	16.82										
stocktwits	ren	-1.70%	16.76		-0.29													
streetinsider-com	ren	1.7%	16.76	$17.04	-0.29	501,467	$17.12	$16.75	$17.05	$18.55	$10.48						$-0.29	
thecramerreport	ren		17.05	16.52	+0.58	319864	17.12	16.52										
thestree	ren	-1.7%	$16.76	17.04	-0.29	499968	17.12	16.75	17.05	-18.55	10.48	6.0972424e7		1.004215823e9				
tickerspy	ren	-1.70%	$16.76	17.04	-0.29	501,467	17.12	16.75	17.05	18.55	10.48		-58.8	998.0m	0.00%	$0.00		
tmx-quotemedia	ren	-1.70%	16.760	17.040	-0.290	501,467	17.120	16.750	17.050	18.550	10.480	60,972,424		1,021,897,826			-0.29	
updown	ren	-1.70%	$16.76	$17.04	-$0.29	497,001	$17.12	$16.75	$17.05	$18.55	$10.48	60.97b		$1.04b			-0.30	
wallstreetsurvivor	ren	-1.70%	16.76	17.04	-0.29	499,501	17.12	16.75		18.55	10.48			$1b			0.12	
yahoo-finance	ren	1.70%	16.76	17.04	0.29	501,467	17.12	16.75	17.05					1.02b			-0.30	
ycharts-com	ren	-1.70%	16.76		-0.29					18.55	10.48			944.43m	0.00%		-0.29	
zacks	ren	(-1.70%)	16.76		-0.29	vol.  501,467	17.12	16.75		18.55	10.48		50.15	1.03 b	0.00	0.00	.34	
advfn	hgsi	-0.52	23.08	23.15	-0.12	2668226	23.15	22.34										
barchart	hgsi	-0.52%	23.08	23.15	-0.12	2,668,226	23.15	22.34	23.20	30.48	22.34		0.00	$4.36 b			-1.67	
barrons	hgsi	0.52%	23.08	23.15	-0.12	2.657m	23.15	22.34				187.79 million		$4.49 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-0.517%	23.080	23.150	-0.120	2,668,226	23.150	22.340		30.48	22.34	189.630mil		4,376.651mil			-1.680	
boston-com	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
bostonmerchant	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
business-insider	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
chron	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
cio-com	hgsi	-0.52%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583		4b				
cnn-money	hgsi	-0.52%	23.08	23.15	-0.12	2,668,226	23.15	22.34	23.20				nm	$4.4b				
easystockalterts	hgsi	-0.52%	23.08	23.15	-0.12	2668226	23.15	22.34	23.20	30.48	22.71						-1.67	
eresearch-fidelity-com	hgsi	-0.52%	23.0800	23.1500	-0.1200	2,668,226	23.1500	22.3400	23.2000	30.4800	22.7100	189,630,000	nm	$4.40b				
finance-abc7-com	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
finance-abc7chicago-com	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
financial-content	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
finapps-forbes-com	hgsi	-0.5%	$23.08	23.15	-0.12	2,668,226	23.15	22.34	23.20	30.48	22.71	190 mil		4 bil	0.0	0.00	-1.67	
finviz	hgsi	-0.52%	23.08			2,668,226			23.20	-24.28%	1.63%	189.63m		4.38b			-1.68	
fool	hgsi	-0.52%	$23.08	$23.15	-0.12	2,657,326	$23.15	$22.34	$23.20	$30.48	$22.71		0.00	$4.38b				
foxbusiness	hgsi		$23.08		-0.12	2,671,961			$23.20									
google-finance	hgsi	(-0.52%)	23.08	23.15	-0.12	2.67m	23.15	22.34		30.48	22.34	189.28m		4.37b			-1.68	
howthemarketworks	hgsi	-0.517%	23.08	23.15	-0.12	2,655,726	23.15	22.34	23.2									
hpcwire	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
insidestocks	hgsi	-0.52%	23.08	23.15	-0.12	2671961	23.15	22.34										
investopedia	hgsi	-0.52 %	$23.08	23.15	-0.12				23.20									
investorguide	hgsi	-0.52%	23.08	23.15	-0.12		23.15	22.34		30.48	22.71			4.377b			-1.676	
marketintellisearch	hgsi	-0.39 %	$23.11	$23.15	-0.09	2583.40k	$23.15	$22.34	$23.20			189.63m	0.00	4.40b	0.0 %		-1.68	
marketwatch	hgsi	-0.52%	$22.76	open: 23.15	-0.12	69,213	$23.15	$22.34	$23.20	$30.48	$22.34			$4.49b				
minyanville	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
msn-money	hgsi	-0.52%	23.08	23.15	-0.12	2.67 mil	23.15	22.34	23.20	30.48	22.71	189.63 mil	-13.82	4.4 bil			-1.68	
nasdaq-com	hgsi	0.52%	$ 23.08	$ 23.15	0.12	2,667,326	$ 23.15	$ 22.34	$ 23.20	$ 30.48	$ 22.71	189,630,000		$ 4,376,660,400			$ -1.67	
optimum	hgsi	-0.52%	23.08 ( 4:30 pm edt)	23.15	-0.12	2,668,226	23.15	22.34	23.20	30.48	22.71	189.63m		4.4b			-1.67	
paidcontent	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
pc-quote	hgsi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hgsi	-0.52%	23.08	23.15	-0.12	2,671,961	23.15	22.34	23.20	30.48	22.71					0.00	-1.676	
predictwallstreet	hgsi	-0.52%	23.08		-0.12	2,668,226												
raymond-james	hgsi	-0.52	23.08	23.15	-0.12	2,668,226	23.15	22.34	23.08	30.48	22.71						-1.67	
renewable-energy-world	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
screamingmedia	hgsi	-0.52%	$	open: 23.15	-0.12	69,213	$23.15	$22.34	$23.20	$30.48	$22.34			$4.49b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-0.52%	last trade: 23.08		change: -0.120													
smartmoney	hgsi	(-0.52%)	23.08	$23.15	-0.12	2,668,226	$23.15	$22.34	$23.20	$30.48	$22.71			4,399,400	0.00%	$0.00		
stocknod	hgsi	-0.5172%	23.08 usd	23.15	-0.1200	2,668,226	23.15	22.34	23.20	30.48	22.71	189,629,583						
stockpickr	hgsi	-0.52%	$23.08 -0.12 | -0.52%	23.15	-0.12	2.67m	23.15	22.34	23.20	30.48	22.71							
stocksmart	hgsi	%	$26.775	24.2		135,251	27.44	26.75										
stocktwits	hgsi	-0.39%	23.11		-0.09													
streetinsider-com	hgsi	0.52%	23.08	$23.15	-0.12	2,668,226	$23.15	$22.34	$23.20	$30.48	$22.71						$-1.67	
thecramerreport	hgsi		23.20	23.40	-0.12	3145868	23.47	22.71										
thestree	hgsi	-0.52%	$23.08	23.15	-0.12	2668226	23.15	22.34	23.2	-30.48	22.71	1.89629583e8		4.422161876e9				
tickerspy	hgsi	-0.52%	$23.08	23.15	-0.12	2,668,226	23.15	22.34	23.20	30.48	22.71		-13.9	4.3b	0.00%	$0.00		
tmx-quotemedia	hgsi	-0.52%	23.080	23.150	-0.120	2,671,961	23.150	22.340	23.200	30.480	22.340	189,629,583		4,376,650,776			-1.67	
updown	hgsi	-0.52%	$23.08	$23.15	-$0.12	2,598,863	$23.15	$22.34	$23.20	$30.48	$22.71	189.63b		$4.39b			-1.68	
wallstreetsurvivor	hgsi	-0.52%	23.08	23.15	-0.12	2,655,726	23.15	22.34		30.48	22.71			$4b			-1.24	
yahoo-finance	hgsi	0.52%	23.08	23.15	0.12	2,668,226	23.15	22.34	23.20	30.48	22.34			4.38b			-1.68	
ycharts-com	hgsi	-0.39%	23.11		-0.09					30.48	22.71			4.37b	0.00%		-1.67	
zacks	hgsi	(-0.52%)	23.08		-0.12	vol.  2,668,226	23.15	22.34		30.48	22.34			4.40 b	0.00	0.00	-1.67	
advfn	nfg	-0.03	70.49	70.28	-0.02	460575	70.55	69.4456										
barchart	nfg	-0.03%	70.49	70.28	-0.02	460,575	70.55	69.45	70.51	75.98	41.90		26.78	$5.80 b	2.04%	$1.42	+3.05	
barrons	nfg	0.03%	70.49	70.28	-0.02	460,090	70.55	69.446				82.66 million		$5.86 billion	2.01%	$0.36		
bloomberg	nfg	-0.028%	70.490	70.280	-0.020	460,575	70.550	69.446		75.98	42.83	82.691mil	27.008	5,828.884mil	1.977	0.355 regular cash	2.610	
boston-com	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
bostonmerchant	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
business-insider	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
chron	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
cio-com	nfg	-0.03%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940	23.73	6b	2	1.42		
cnn-money	nfg	-0.03%today&rsquo;s change	70.49data as of 4:04pm et	70.28	-0.02	459,590	70.55	69.45	70.51				23.7	$5.8b	2.01%			
easystockalterts	nfg	-0.03%	70.49	70.28	-0.02	460575	70.55	69.45	70.51	75.98	42.83		23.73				2.97	
eresearch-fidelity-com	nfg	-0.03%	70.4900	70.2800	-0.0200	460,575	70.5500	69.4456	70.5100	75.9800	42.8310	82,691,000	23.74	$5.83b	2.01%	$0.355000		
finance-abc7-com	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
financial-content	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	-0.0%	$70.49	70.28	-0.02	460,575	70.55	69.45	70.51	75.98	42.83	83 mil	23.1	6 bil	2.0	1.42	3.05	
finviz	nfg	-0.03%	70.49			460,575			70.51	-7.23%	68.23%	82.69m	23.58	5.83b		1.42	2.99	
fool	nfg	-0.03%	$70.49	$70.28	-0.02	460,575	$70.55	$69.45	$70.51	$75.98	$42.83		23.10	$5.83b	2.80%	1.42		
foxbusiness	nfg		$70.49		-0.02	460,575			$70.51									
google-finance	nfg	(-0.03%)	70.49	70.28	-0.02	460,575.00	70.55	69.45		75.98	42.83	82.69m	23.60	5.83b	2.01	0.35	2.99	
howthemarketworks	nfg	-0.028%	70.49	70.28	-0.02	460,575	70.55	69.4456	70.51									
hpcwire	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
insidestocks	nfg	-0.03%	70.49	70.28	-0.02	460090	70.55	69.45					price earnings ratio: 27.11					
investopedia	nfg	-0.03 %	$70.49	70.28	-0.02				70.51									
investorguide	nfg	-0.03%	70.49	70.28	-0.02		70.55	69.4456		75.98	42.83		23.00	5.829b			3.065	
marketintellisearch	nfg	-0.11 %	$70.43	$70.28	-0.08	448.70k	$70.55	$69.45	$70.51			82.69m	23.58	5.83b	2.01 %		2.99	
marketwatch	nfg	-0.03%	$70.49	open: 70.28	-0.02	985	$70.55	$69.45	$70.51	$75.98	$42.83		23.68	$5.86b	2.01%	0.36	2.98	
minyanville	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
msn-money	nfg	-0.03%	70.49	70.28	-0.02	460,575	70.55	69.45	70.51	75.98	42.83	82.69 mil	23.65	5.83 bil	2.01%	1.42	3.06	
nasdaq-com	nfg	0.03%	$ 70.49		0.02	459,690	$ 70.55	$ 69.4456	$ 70.51	$ 75.98	$ 42.831	82,691,000	23.11	$ 5,828,888,590	2.01 %	$1.420000	$ 3.05	
optimum	nfg	-0.03%	70.49 ( 4:15 pm edt)	70.28	-0.02	460,575	70.55	69.45	70.51	75.98	42.83	82.69m	23.7	5.8b	2.01	1.42	2.97	
paidcontent	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
pc-quote	nfg	-0.03%	70.49	70.28	-0.02	460,575	70.55	69.4456	70.51	75.98	42.83	82,714,463	23.66107	5,830,543,000		0.355		
personal-wealth-biz	nfg	-0.03%	70.49	70.28	-0.02	460,575	70.55	69.4456	70.51	75.98	42.83		23.00		1.97	1.39	3.065	
predictwallstreet	nfg	-0.03%	70.49		-0.02	460,575												
raymond-james	nfg	-0.03	70.49	70.28	-0.02	460,575	70.55	69.45	70.49	75.98	42.83		23.19				3.04	
renewable-energy-world	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
screamingmedia	nfg	-0.03%	$	open: 70.28	-0.02	985	$70.55	$69.45	$70.51	$75.98	$42.83		23.68	$5.86b	2.01%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	-0.03%	last trade: 70.49		change: -0.020								p/e ratio: 23.0					
smartmoney	nfg	(-0.03%)	70.49	$70.28	-0.02	460,575	$70.55	$69.45	$70.51	$75.98	$42.83			5,830,500	2.01%	$0.36		
stocknod	nfg	-0.0284%	70.49 usd	70.28	-0.0200	460,575	70.55	69.45	70.51	75.98	42.83	82,690,940						
stockpickr	nfg	-0.03%	$70.49 -0.02 | -0.03%	70.28	-0.02	460.09k	70.55	69.45	70.51	75.98	42.83							
stocksmart	nfg	%	$69.17	65.18		35,312	72.33	69.09										
stocktwits	nfg	-0.03%	70.49		-0.02													
streetinsider-com	nfg	0.03%	70.49	$70.28	-0.02	460,575	$70.55	$69.45	$70.51	$75.98	$42.83		23.73				$2.97	
thecramerreport	nfg		70.51	70.10	+0.89	1059670	71.54	70.10										
thestree	nfg	-0.03%	$70.49	70.28	-0.02	460090	70.55	69.45	70.51	-75.98	42.83	8.269094e7		5.756943243e9				
tickerspy	nfg	-0.03%	$70.49	70.28	-0.02	460,575	70.55	69.45	70.51	75.98	42.83		23.7	5.8b	2.01%	$0.35		
tmx-quotemedia	nfg	-0.03%	70.490	70.280	-0.020	460,575	70.550	69.446	70.510	75.980	42.831	82,690,940	23.10	5,828,884,361	2.014	0.355 usd	3.05	
updown	nfg	-0.03%	$70.49	$70.28	-$0.02	459,590	$70.55	$69.45	$70.51	$75.98	$42.83	82.69b	22.69	$5.83b			3.11	
wallstreetsurvivor	nfg	-0.03%	70.49	70.28	-0.02	460,575	70.55	69.45		75.98	42.83		23.10	$6b	2.00%	1.36 -	2.73	
yahoo-finance	nfg	0.03%	70.49	70.28	0.02	460,575	70.55	69.45	70.51	75.98	42.83		23.00	5.83b	2.00%	1.42	3.07	
ycharts-com	nfg	-0.03%	70.49		-0.02					75.98	42.83		23.04	5.80b	2.00%		3.06	
zacks	nfg	(-0.03%)	70.49		-0.02	vol.  460,575	70.55	69.45		75.98	42.83		27.12	5.83 b	2.01	1.42	2.6	
advfn	keyn	-1.04	21.99	22.06	-0.23	63123	22.26	21.63										
barchart	keyn	-1.04%	21.99	22.06	-0.23	63,368	22.26	21.63	22.22	23.69	8.86		42.22	$338.43 m	1.11%	$0.24	+0.48	
barrons	keyn	1.04%	21.99	22.06	-0.23	62,570	22.26	21.63				14.97 million		$358.82 million	1.09%	$0.06		
bloomberg	keyn	-1.035%	21.990	22.060	-0.230	63,123	22.260	21.630		23.75	9.00	16.467mil	45.812	362.109mil	1.046	0.060 regular cash	0.480	
boston-com	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
bostonmerchant	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
business-insider	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
chron	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
cio-com	keyn	-1.04%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971	46.79	362m	1.1	0.24		
cnn-money	keyn	-1.04%	21.99	22.06	-0.23	62,670	22.26	21.63	22.22				46.8	$362.1m	1.09%			
easystockalterts	keyn	-1.04%	21.99	22.06	-0.23	63123	22.26	21.63	22.22	23.75	9.00		46.79				0.47	
eresearch-fidelity-com	keyn	-1.04%	21.9900	22.0600	-0.2300	63,123	22.2600	21.6300	22.2200	23.7500	9.0000	16,467,000	46.29	$365.90m	1.08%	$0.060000		
finance-abc7-com	keyn	-1.035%	21.99 usd	22.06	-0.2300	62,670	22.26	21.63	22.22	23.75	9.000	16,466,971						
finance-abc7chicago-com	keyn	-1.035%	21.99 usd	22.06	-0.2300	62,670	22.26	21.63	22.22	23.75	9.000	16,466,971						
financial-content	keyn	-1.035%	21.99 usd	22.06	-0.2300	62,670	22.26	21.63	22.22	23.75	9.000	16,466,971						
finapps-forbes-com	keyn	-1.0%	$21.99	22.06	-0.23	62,670	22.26	21.63	22.22	23.75	9.00	16 mil	45.8	362 mil	1.1	0.24	0.48	
finviz	keyn	-1.04%	21.99			62,670			22.22	-7.16%	148.31%	16.47m	45.81	362.18m		0.24	0.48	
fool	keyn	-1.04%	$21.99	$22.06	-0.23	62,428	$22.26	$21.63	$22.22	$23.75	$9.00		47.30	$362.11m	2.00%	0.24		
foxbusiness	keyn		$21.99		-0.23	63,123			$22.22									
google-finance	keyn	(-1.04%)	21.99	22.06	-0.23	62,670.00	22.26	21.63		23.75	9.00	16.47m	45.79	362.11m	1.09	0.06	0.48	
howthemarketworks	keyn	-1.035%	21.99	22.06	-0.23	62,428	22.26	21.63	22.22									
hpcwire	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
insidestocks	keyn	-1.04%	21.99	22.06	-0.23	63123	22.26	21.63					price earnings ratio: 25.87					
investopedia	keyn	-1.04 %	$21.99	22.06	-0.23				22.22									
investorguide	keyn	-1.04%	21.99	22.06	-0.23		22.26	21.63		23.75	9.00		45.72	358.4m			0.486	
marketintellisearch	keyn	-1.04 %	$21.99	$22.06	-0.23	61.90k	$22.26	$21.63	$22.22			16.47m	46.29	0.37b	1.08 %		0.48	
marketwatch	keyn	-1.04%	$21.99	open: 22.06	-0.23	695	$22.26	$21.63	$22.22	$23.75	$9.00		48.33	$358.82m	1.09%	0.06	0.46	
minyanville	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
msn-money	keyn	-1.04%	21.99	22.06	-0.23	63,123	22.26	21.63	22.22	23.75	9.00	16.47 mil	46.79	365.9 mil	1.08%	0.24	0.48	
nasdaq-com	keyn	1.04%	$ 21.99	$ 22.06	0.23	63,123	$ 22.26	$ 21.63	$ 22.22	$ 23.75	$ 9	16,467,000	45.81	$ 362,109,330	1.08 %	$0.240000	$ 0.48	
optimum	keyn	-1.04%	21.99 ( 4:30 pm edt)	22.06	-0.23	62,670	22.26	21.63	22.22	23.75	9.00	16.47m	46.8	362.1m	1.09	0.24	0.47	
paidcontent	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
pc-quote	keyn	-1.04%	21.99	22.06	-0.23	63,123	22.26	21.63	22.22	23.75	9.00	16,639,231	47.2766	365,897,000		0.06		
personal-wealth-biz	keyn	-1.04%	21.99	22.06	-0.23	63,123	22.26	21.63	22.22	23.75	9.00		45.72		1.04	0.23	0.486	
predictwallstreet	keyn	-1.04%	21.99		-0.23	63,123												
raymond-james	keyn	-1.04	21.99	22.06	-0.23	63,123	22.26	21.63	21.99	23.75	9.00		43.12				0.51	
renewable-energy-world	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
screamingmedia	keyn	-1.04%	$	open: 22.06	-0.23	1,148	$22.26	$21.63	$22.22	$23.75	$9.00		48.33	$358.82m	1.09%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	+19.88%	last trade: 505545952.00		change: 3.704								p/e ratio: 86.74					
smartmoney	keyn	(-1.04%)	21.99	$22.06	-0.23	63,123	$22.26	$21.63	$22.22	$23.75	$9.00			365,900	1.08%	$0.06		
stocknod	keyn	-1.035%	21.99 usd	22.06	-0.2300	63,123	22.26	21.63	22.22	23.75	9.000	16,466,971						
stockpickr	keyn	-1.04%	$21.99 -0.23 | -1.04%	22.06	-0.23	62.67k	22.26	21.63	22.22	23.75	9.00							
stocksmart	keyn	%	$20.59	14.82		7,726	21.15	20.52										
stocktwits	keyn	-0.94%	22.01		-0.21													
streetinsider-com	keyn	1.04%	21.99	$22.06	-0.23	62,670	$22.26	$21.63	$22.22	$23.75	$9.00		46.79				$0.47	
thecramerreport	keyn		22.22	21.86	+0.69	101609	22.30	21.68										
thestree	keyn	-1.04%	$21.99	22.06	-0.23	62670	22.26	21.63	22.22	-23.75	9.0	1.6466971e7		3.54533886e8				
tickerspy	keyn	-1.04%	$21.99	22.06	-0.23	62,670	22.26	21.63	22.22	23.75	9.00		47.3	362.3m	1.08%	$0.06		
tmx-quotemedia	keyn	-1.04%	21.990	22.060	-0.230	63,123	22.260	21.630	22.220	23.750	9.000	16,466,971	47.30	362,108,692	1.080	0.060 usd	0.47	
updown	keyn	-1.04%	$21.99	$22.06	-$0.23	62,428	$22.26	$21.63	$22.22	$23.75	$9.00	16.46b	43.07	$366m			0.52	
wallstreetsurvivor	keyn	-1.04%	21.99	22.06	-0.23	62,428	22.26	21.63		23.75	9.00		47.30	$366m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	1.04%	21.99	22.06	0.23	63,123	22.26	21.63	22.22	23.75	9.00		45.25	358.42m	1.10%	0.24	0.49	
ycharts-com	keyn	-0.95%	22.01		-0.21					23.75	9.00		46.83	338.73m	1.11%		0.47	
zacks	keyn	(-1.04%)	21.99		-0.23	vol.  62,670	22.26	21.63		23.75	9.00		43.57	365.90 m	1.08	0.24	.51	
advfn	ulti	-1.26	55.67	56.35	-0.71	93486	56.35	54.88										
barchart	ulti	-1.26%	55.67	56.35	-0.71	93,486	56.35	54.88	56.38	60.43	31.38		932.00	$1.43 b			+0.08	
barrons	ulti	1.26%	55.67	56.35	-0.71	93,486	56.35	54.88				27.10 million		$1.46 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	-1.259%	55.670	56.350	-0.710	93,486	56.350	54.880		60.43	31.38	25.839mil	506.091	1,438.452mil			0.110	
boston-com	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
bostonmerchant	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
business-insider	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
chron	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
cio-com	ulti	-1.26%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907	506.09	1b				
cnn-money	ulti	-1.26%	55.67	56.35	-0.71	93,486	56.35	54.88	56.38				506.1	$1.4b				
easystockalterts	ulti	-1.26%	55.67	56.35	-0.71	93486	56.35	54.88	56.38	60.43	31.38		506.09				0.11	
eresearch-fidelity-com	ulti	-1.26%	55.6700	56.3500	-0.7100	93,486	56.3500	54.8800	56.3800	60.4300	31.3800	25,839,000	512.55	$1.46b				
finance-abc7-com	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
financial-content	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	-1.3%	$55.67	56.35	-0.71	93,486	56.35	54.88	56.38	60.43	31.38	26 mil	506.1	1 bil	0.0	0.00	0.11	
finviz	ulti	-1.26%	55.67			92,647			56.38	-7.88%	77.41%	25.84m	506.09	1.44b			0.11	
fool	ulti	-1.26%	$55.67	$56.35	-0.71	92,385	$56.35	$54.88	$56.38	$60.43	$31.38		704.80	$1.44b				
foxbusiness	ulti		$55.67		-0.71	93,486			$56.38									
google-finance	ulti	(-1.26%)	55.67	56.35	-0.71	93,486.00	56.35	54.88		60.43	31.38	25.84m	501.40	1.44b			0.11	
howthemarketworks	ulti	-1.259%	55.67	56.35	-0.71	92,385	56.35	54.88	56.38									
hpcwire	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
insidestocks	ulti	-1.26%	55.67	56.35	-0.71	93486	56.35	54.88					price earnings ratio: 113.61					
investopedia	ulti	-1.26 %	$55.67	56.35	-0.71				56.38									
investorguide	ulti	-1.26%	55.67	55.90	-0.71		56.35	54.88		60.43	31.38		696.05	1.438b			0.081	
marketintellisearch	ulti	-1.26 %	$55.67	$56.35	-0.71	91.50k	$56.35	$54.88	$56.38			25.84m	512.55	1.46b	0.0 %		0.11	
marketwatch	ulti	-1.26%	$55.67	open: 56.35	-0.71	5,601	$56.35	$54.88	$56.38	$60.43	$31.38		511.20	$1.46b			0.11	
minyanville	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
msn-money	ulti	-1.26%	55.67	56.35	-0.71	93,486	56.35	54.88	56.38	60.43	31.38	25.84 mil	506.09	1.46 bil			0.08	
nasdaq-com	ulti	1.26%	$ 55.67	$ 56.35	0.71	93,486	$ 56.35	$ 54.88	$ 56.38	$ 60.43	$ 31.38	25,839,000	695.88	$ 1,438,457,130			$ 0.08	
optimum	ulti	-1.26%	55.67 ( 5:20 pm edt)	56.35	-0.71	93,486	56.35	54.88	56.38	60.43	31.38	25.84m	506.1	1.4b			0.11	
paidcontent	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
pc-quote	ulti	-1.26%	55.67	56.35	-0.71	93,486	56.35	54.88	56.38	60.43	31.38	26,168,545	512.5455	1,456,803,000				
personal-wealth-biz	ulti	-1.26%	55.67	55.90	-0.71	93,486	56.35	54.88	56.38	60.43	31.38		696.05			0.00	0.081	
predictwallstreet	ulti	-1.26%	55.68		-0.71	93,486												
raymond-james	ulti	-1.26	55.67	56.35	-0.71	93,486	56.35	54.88	55.67	60.43	31.38		463.92				0.12	
renewable-energy-world	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
screamingmedia	ulti	-1.26%	$	open: 56.35	-0.71	5,601	$56.35	$54.88	$56.38	$60.43	$31.38		511.20	$1.46b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	-1.26%	last trade: 55.67		change: -0.710								p/e ratio: 696.05					
smartmoney	ulti	(-1.26%)	55.67	$56.35	-0.71	93,486	$56.35	$54.88	$56.38	$60.43	$31.38			1,456,800	0.00%	$0.00		
stocknod	ulti	-1.259%	55.67 usd	56.35	-0.7100	93,486	56.35	54.88	56.38	60.43	31.38	25,838,907						
stockpickr	ulti	-1.26%	$55.67 -0.71 | -1.26%	56.35	-0.71	92.65k	56.35	54.88	56.38	60.43	31.38							
stocksmart	ulti	%	$54.16	49.48		22,856	56.45	54.02										
stocktwits	ulti	-1.21%	55.70		-0.68													
streetinsider-com	ulti	1.26%	55.67	$56.35	-0.71	93,486	$56.35	$54.88	$56.38	$60.43	$31.38		506.09				$0.11	
thecramerreport	ulti		56.38	56.18	+0.46	112363	56.38	55.19										
thestree	ulti	-1.26%	$55.67	56.35	-0.71	92647	56.35	54.88	56.38	-60.43	31.38	2.5838907e7		1.444911679e9				
tickerspy	ulti	-1.26%	$55.67	56.35	-0.71	93,486	56.35	54.88	56.38	60.43	31.38		512.5	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	-1.26%	55.670	56.350	-0.710	93,486	56.350	54.880	56.380	60.430	31.380	25,838,907	704.80	1,438,451,953			0.08	
updown	ulti	-1.26%	$55.67	$56.35	-$0.71	85,885	$56.35	$54.88	$56.38	$60.43	$31.38	25.83b	636.36	$1.45b			0.09	
wallstreetsurvivor	ulti	-1.26%	55.67	56.35	-0.71	92,385	56.35	54.88		60.43	31.38		704.80	$1b			0.08	
yahoo-finance	ulti	1.26%	55.67	55.90	0.71	93,486	56.35	54.88	56.38	60.43	31.38		687.28	1.44b			0.08	
ycharts-com	ulti	-1.21%	55.70		-0.68					60.43	31.38		696.25	1.43b	0.00%		0.08	
zacks	ulti	(-1.26%)	55.67		-0.71	vol.  93,486	56.35	54.88		60.43	31.38		939.67	1.46 b	0.00	0.00	.06	
advfn	dbd	-1.37	30.86	31.16	-0.43	249743	31.27	30.52										
barchart	dbd	-1.37%	30.86	31.16	-0.43	219,168	31.27	30.52	31.29	36.81	24.14		15.90	$2.03 b	3.58%	$1.12	-0.65	
barrons	dbd	1.37%	30.86	31.16	-0.43	249,396	31.27	30.52				65.91 million		$2.05 billion	3.63%	$0.28		
bloomberg	dbd	-1.374%	30.860	31.160	-0.430	249,743	31.270	30.520		37.12	25.00	65.291mil	14.488	2,014.871mil	3.568	0.280 regular cash	2.130	
boston-com	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
bostonmerchant	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
business-insider	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
chron	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
cio-com	dbd	-1.37%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714		2b	3.6	1.12		
cnn-money	dbd	-1.37%	30.86	31.18	-0.43	249,743	31.27	30.52	31.29				nm	$2.0b	3.63%			
easystockalterts	dbd	-1.38%	30.86	31.16	-0.43	249743	31.27	30.52	31.29	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	-1.37%	30.8600	31.1600	-0.4300	249,743	31.2700	30.5200	31.2900	37.1200	25.0000	65,291,000	nm	$2.04b	3.58%	$0.280000		
finance-abc7-com	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
financial-content	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	-1.4%	$30.86	31.16	-0.43	249,743	31.27	30.52	31.29	37.12	25.00	65 mil		2 bil	3.6	1.12	-0.65	
finviz	dbd	-1.37%	30.86			249,743			31.29	-16.16%	27.82%	65.29m		2.01b		1.12	-0.67	
fool	dbd	-1.37%	$30.86	$31.16	-0.43	249,743	$31.27	$30.52	$31.29	$37.12	$25.00		0.00	$2.01b	3.80%	1.12		
foxbusiness	dbd		$30.86		-0.43	249,743			$31.29									
google-finance	dbd	(-1.37%)	30.86	31.16	-0.43	249,743.00	31.27	30.52		37.12	25.00	65.29m		2.01b	3.63	0.28	-0.67	
howthemarketworks	dbd	-1.374%	30.86	31.16	-0.43	249,396	31.27	30.52	31.29									
hpcwire	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
insidestocks	dbd	-1.37%	30.86	31.16	-0.43	216876	31.27	30.52					price earnings ratio: 14.16					
investopedia	dbd	-1.37 %	$30.86	31.16	-0.43				31.29									
investorguide	dbd	-1.37%	30.86	31.16	-0.43		31.27	30.52		37.12	25.00			2.015b			-0.627	
marketintellisearch	dbd	-1.37 %	$30.86	$31.16	-0.43	235.70k	$31.27	$30.52	$31.29			65.29m	0.00	2.04b	3.58 %		-0.67	
marketwatch	dbd	-1.37%	$30.86	open: 31.16	-0.43	2,147	$31.27	$30.52	$31.29	$37.12	$25.00			$2.05b	3.63%	0.28		
minyanville	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
msn-money	dbd	-1.37%	30.86	31.16	-0.43	249,743	31.27	30.52	31.29	37.12	25.00	65.29 mil	-48.98	2.04 bil	3.58%	1.12	-0.65	
nasdaq-com	dbd	1.37%	$ 30.86		0.43	249,343	$ 31.27	$ 30.52	$ 31.29	$ 37.12	$ 25	65,291,000		$ 2,014,880,260	3.58 %	$1.120000	$ -0.65	
optimum	dbd	-1.37%	30.86 ( 4:15 pm edt)	31.16	-0.43	249,743	31.27	30.52	31.29	37.12	25.00	65.29m		2.0b	3.63	1.12	-0.64	
paidcontent	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
pc-quote	dbd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dbd	-1.37%	30.86	31.16	-0.43	249,743	31.27	30.52	31.29	37.12	25.00				3.52	1.10	-0.627	
predictwallstreet	dbd	-1.37%	30.86		-0.43	249,743												
raymond-james	dbd	-1.37	30.86	31.16	-0.43	249,743	31.27	30.52	30.86	37.12	25.00						-0.66	
renewable-energy-world	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
screamingmedia	dbd	-1.37%	$	open: 31.16	-0.43	2,147	$31.27	$30.52	$31.29	$37.12	$25.00			$2.05b	3.63%	0.28		
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	-1.37%	last trade: 30.86		change: -0.430													
smartmoney	dbd	(-1.37%)	30.86	$31.16	-0.43	249,743	$31.27	$30.52	$31.29	$37.12	$25.00			2,042,900	3.58%	$0.28		
stocknod	dbd	-1.374%	30.86 usd	31.16	-0.4300	249,743	31.27	30.52	31.29	37.12	25.00	65,290,714						
stockpickr	dbd	-1.37%	$30.86 -0.43 | -1.37%	31.16	-0.43	249.74k	31.27	30.52	31.29	37.12	25.00							
stocksmart	dbd	%	$32.3	32.02		47,914	33.37	32.29										
stocktwits	dbd	-1.41%	30.85		-0.44													
streetinsider-com	dbd	1.37%	30.86	$31.16	-0.43	249,743	$31.27	$30.52	$31.29	$37.12	$25.00						$-0.64	
thecramerreport	dbd		31.29	31.50	-0.03	173899	31.53	31.01										
thestree	dbd	-1.37%	$30.86	31.16	-0.43	249743	31.27	30.52	31.29	-37.12	25.0	6.5290714e7		2.044905162e9				
tickerspy	dbd	-1.37%	$30.86	31.16	-0.43	249,743	31.27	30.52	31.29	37.12	25.00		-49.7	2.0b	3.58%	$0.28		
tmx-quotemedia	dbd	-1.37%	30.860	31.160	-0.430	249,743	31.270	30.520	31.290	37.120	25.000	65,290,714		2,014,871,434	3.629	0.280 usd	-0.63	
updown	dbd	-1.37%	$30.86	$31.16	-$0.43	247,596	$31.27	$30.52	$31.29	$37.12	$25.00	65.29b		$2.04b			-0.63	
wallstreetsurvivor	dbd	-1.37%	30.86	31.16	-0.43	249,396	31.27	30.52		37.12	25.72			$2b	3.60%	1.08 -	-0.31	
yahoo-finance	dbd	1.37%	30.86	31.16	0.43	249,743	31.27	30.52	31.29	37.12	25.00			2.01b	3.60%	1.12	-0.63	
ycharts-com	dbd	-1.41%	30.85		-0.44					37.12	25.00			2.03b	3.65%		-0.63	
zacks	dbd	(-1.37%)	30.86		-0.43	vol.  249,743	31.27	30.52		37.12	25.00		15.88	2.04 b	3.58	1.12	1.97	
advfn	ncs	-3.70	10.93	11.32	-0.42	148247	11.4	10.89										
barchart	ncs	-3.70%	10.93	11.31	-0.42	148,247	11.40	10.89	11.35	15.15	8.41		0.00	$215.76 m			-3.56	
barrons	ncs	3.70%	10.93	11.32	-0.42	147,220	11.40	10.89				18.23 million		$234.03 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	-3.700%	10.930	11.320	-0.420	148,247	11.400	10.890		15.15	8.41	19.773mil		216.115mil			-2.850	
boston-com	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
bostonmerchant	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
business-insider	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
chron	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
cio-com	ncs	-3.70%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612		216m				
cnn-money	ncs	-3.70%	10.93	11.31	-0.42	147,220	11.40	10.89	11.35				nm	$216.1m				
easystockalterts	ncs	-3.71%	10.93	11.32	-0.42	148247	11.40	10.89	11.35	15.15	8.41						-3.52	
eresearch-fidelity-com	ncs	-3.70%	10.9300	11.3200	-0.4200	148,247	11.4000	10.8900	11.3500	15.1500	8.4100	19,773,000	nm	$224.42m				
finance-abc7-com	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
finance-abc7chicago-com	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
financial-content	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
finapps-forbes-com	ncs	-3.7%	$10.93	11.32	-0.42	148,247	11.40	10.89	11.35	15.15	8.41	20 mil		216 mil	0.0	0.00	-3.56	
finviz	ncs	-3.70%	10.93			148,247			11.35	-27.85%	29.96%	19.77m		216.09m			-3.57	
fool	ncs	-3.70%	$10.93	$11.32	-0.42	147,606	$11.40	$10.89	$11.35	$15.15	$8.41		0.00	$216.11m				
foxbusiness	ncs		$10.93		-0.42	148,247			$11.35									
google-finance	ncs	(-3.70%)	10.93	11.32	-0.42	148,247.00	11.40	10.89		15.15	8.41	19.77m		216.11m			-3.57	
howthemarketworks	ncs	-3.7%	10.93	11.32	-0.42	147,384	11.4	10.89	11.35									
hpcwire	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
insidestocks	ncs	-3.70%	10.93	11.31	-0.42	147220	11.40	10.89										
investopedia	ncs	-3.70 %	$10.93	11.32	-0.42				11.35									
investorguide	ncs	-3.70%	10.93	11.32	-0.42		11.40	10.89		15.15	8.41			216.1m			-3.567	
marketintellisearch	ncs	-3.7 %	$10.93	$11.32	-0.42	146.00k	$11.40	$10.89	$11.35			19.77m	0.00	0.22b	0.0 %		-3.57	
marketwatch	ncs	-3.70%	$10.93	open: 11.32	-0.42	1,227	$11.40	$10.89	$11.35	$15.15	$8.41			$234.03m				
minyanville	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
msn-money	ncs	-3.70%	10.93	11.32	-0.42	148,247	11.40	10.89	11.35	15.15	8.41	19.77 mil	-3.12	224.42 mil			-3.57	
nasdaq-com	ncs	3.7%	$ 10.93		0.42	148,247	$ 11.40	$ 10.89	$ 11.35	$ 15.15	$ 8.41	19,773,000		$ 216,118,890			$ -3.56	
optimum	ncs	-3.70%	10.93 ( 4:15 pm edt)	11.32	-0.42	148,247	11.40	10.89	11.35	15.15	8.41	19.77m		216.1m			-3.52	
paidcontent	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
pc-quote	ncs	-3.70%	10.93	11.32	-0.42	148,247	11.4	10.89	11.35	15.15	8.41	20,532,809	-3.24286	224,424,000				
personal-wealth-biz	ncs	-3.70%	10.93	11.32	-0.42	148,247	11.40	10.89	11.35	15.15	8.41					0.00	-3.567	
predictwallstreet	ncs	-3.70%	10.93		-0.42	148,247												
raymond-james	ncs	-3.70	10.93	11.32	-0.42	148,247	11.40	10.89	10.93	15.15	8.41						-3.56	
renewable-energy-world	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
screamingmedia	ncs	-3.70%	$	open: 11.32	-0.42	1,227	$11.40	$10.89	$11.35	$15.15	$8.41			$234.03m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	-3.70%	last trade: 10.93		change: -0.420													
smartmoney	ncs	(-3.70%)	10.93	$11.32	-0.42	148,247	$11.40	$10.89	$11.35	$15.15	$8.41			224,400	0.00%	$0.00		
stocknod	ncs	-3.700%	10.93 usd	11.32	-0.4200	148,247	11.40	10.89	11.35	15.15	8.410	19,772,612						
stockpickr	ncs	-3.70%	$10.93 -0.42 | -3.70%	11.31	-0.42	147.61k	11.40	10.89	11.35	15.15	8.41							
stocksmart	ncs	%	$10.48	13.96		3,367	10.7	10.47										
stocktwits	ncs	-3.88%	10.91		-0.44													
streetinsider-com	ncs	3.7%	10.93	$11.32	-0.42	148,247	$11.40	$10.89	$11.35	$15.15	$8.41						$-3.52	
thecramerreport	ncs		11.35	11.34	+0.05	146095	11.54	11.17										
thestree	ncs	-3.7%	$10.93	11.31	-0.42	147606	11.4	10.89	11.35	-15.15	8.41	1.9772612e7		2.23430516e8				
tickerspy	ncs	-3.70%	$10.93	11.32	-0.42	148,247	11.40	10.89	11.35	15.15	8.41		-3.2	224.4m	0.00%	$0.00		
tmx-quotemedia	ncs	-3.70%	10.930	11.320	-0.420	148,247	11.400	10.890	11.350	15.150	8.410	19,772,612		216,114,649			-3.52	
updown	ncs	-3.70%	$10.93	$11.32	-$0.42	147,020	$11.40	$10.89	$11.35	$15.15	$8.41	19.74b		$224m			-3.56	
wallstreetsurvivor	ncs	-3.70%	10.93	11.32	-0.42	147,384	11.40	10.89		15.15	8.63			$224m			-17.07	
yahoo-finance	ncs	3.70%	10.93	11.32	0.42	148,247	11.40	10.89	11.35	15.15	8.41			216.11m			-3.57	
ycharts-com	ncs	-3.88%	10.91		-0.44					15.15	8.41			215.36m	0.00%		-3.53	
zacks	ncs	(-3.70%)	10.93		-0.42	vol.  148,247	11.40	10.89		15.15	8.41			224.42 m	0.00	0.00	-2.83	
advfn	nct	-1.02	5.82	5.91	-0.06	501725	5.98	5.68										
barchart	nct	-1.02%	5.82	5.91	-0.06	501,725	5.98	5.68	5.88	8.70	2.31		0.63	$448.31 m	6.75%	$0.40	+9.42	
barrons	nct	1.02%	5.82	5.91	-0.06	500,915	5.98	5.68				59.95 million		$485.18 million	6.87%	$0.1		
bloomberg	nct	-1.020%	5.820	5.910	-0.060	501,725	5.980	5.680		8.85	2.35	79.277mil	5.150	461.393mil	1.721	0.100 regular cash	1.130	
boston-com	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
bostonmerchant	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
business-insider	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
chron	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
cio-com	nct	-1.02%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184	0.6172	461m	6.8	0.4		
cnn-money	nct	-1.02%today&rsquo;s change	5.82data as of 4:02pm et	5.91	-0.06	500,915	5.98	5.68	5.88				0.6	$461.4m	6.87%			
easystockalterts	nct	-1.02%	5.82	5.91	-0.06	501725	5.98	5.68	5.88	8.85	2.35		0.62				9.43	
eresearch-fidelity-com	nct	-1.02%	5.8200	5.9100	-0.0600	501,725	5.9800	5.6800	5.8800	8.8500	2.3500	79,277,000	0.62	$466.15m	1.70%	$0.100000		
finance-abc7-com	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
finance-abc7chicago-com	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
financial-content	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
finapps-forbes-com	nct	-1.0%	$5.82	5.91	-0.06	501,725	5.98	5.68	5.88	8.85	2.35	79 mil		461 mil	1.7	0.10		
finviz	nct	-1.02%	5.82			501,725			5.88	-33.05%	151.80%	79.28m	0.62	466.17m		0.40	9.42	
fool	nct	-1.02%	$5.82	$5.91	-0.06	501,725	$5.98	$5.68	$5.88	$8.85	$2.35		0.00	$461.39m	82.00%	0.40		
foxbusiness	nct		$5.82		-0.06	504,299			$5.88									
google-finance	nct	(-1.02%)	5.82	5.91	-0.06	501,725.00	5.98	5.68		8.85	2.35	79.28m	0.62	461.39m	6.87	0.10	9.42	
howthemarketworks	nct	-1.02%	5.82	5.91	-0.06	500,915	5.98	5.68	5.88									
hpcwire	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
insidestocks	nct	-1.02%	5.82	5.91	-0.06	500915	5.98	5.68										
investopedia	nct	-1.02 %	$5.82	5.91	-0.06				5.88									
investorguide	nct	-1.02%	5.82	5.88	-0.06		5.98	5.68		8.85	2.35		0.63	461.4m			9.406	
marketintellisearch	nct	-1.19 %	$5.81	$5.91	-0.07	478.50k	$5.98	$5.68	$5.88			79.28m	0.62	0.47b	6.8 %		9.42	
marketwatch	nct	-1.02%	$5.82	open: 5.91	-0.06	3,384	$5.98	$5.68	$5.88	$8.85	$2.35		0.62	$485.18m	6.87%	0.10	9.35	
minyanville	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
msn-money	nct	-1.02%	5.82	5.91	-0.06	501,725	5.98	5.68	5.88	8.85	2.35	79.28 mil	0.62	466.15 mil	6.80%	0.40	9.42	
nasdaq-com	nct	1.02%	$ 5.82		0.06	501,725	$ 5.98	$ 5.68	$ 5.88	$ 8.85	$ 2.35	79,277,000	0.62	$ 461,392,140	6.8 %	$0.400000	$ 9.42	
optimum	nct	-1.02%	5.82 ( 4:15 pm edt)	5.91	-0.06	501,725	5.98	5.68	5.88	8.85	2.35	79.28m	0.6	461.4m	6.87	0.40	9.43	
paidcontent	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
pc-quote	nct	-1.02%	5.82	5.91	-0.06	501,725	5.98	5.68	5.88	8.85	2.35	80,094,296	0.63023	466,149,000		0.1		
personal-wealth-biz	nct	-1.02%	5.82	5.88	-0.06	504,299	5.98	5.68	5.88	8.85	2.35		0.63		1.70	0.10	9.406	
predictwallstreet	nct	-1.87%	5.77		-0.11	429,443												
raymond-james	nct	-1.02	5.82	5.91	-0.06	501,725	5.98	5.68	5.82	8.85	2.35		0.62				9.42	
renewable-energy-world	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
screamingmedia	nct	-1.02%	$	open: 5.91	-0.06	810	$5.98	$5.68	$5.88	$8.85	$2.35		0.62	$485.18m	6.87%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	-1.02%	last trade: 5.82		change: -0.060								p/e ratio: 0.63					
smartmoney	nct	(-1.02%)	5.82	$5.91	-0.06	501,725	$5.98	$5.68	$5.88	$8.85	$2.35			466,100	6.80%	$0.10		
stocknod	nct	-1.020%	5.820 usd	5.910	-0.0600	501,725	5.980	5.680	5.880	8.850	2.350	79,277,184						
stockpickr	nct	-1.02%	$5.82 -0.06 | -1.02%	5.91	-0.06	501.73k	5.98	5.68	5.88	8.85	2.35							
stocksmart	nct	%	$5.14	6.7		49,292	5.45	5.105										
stocktwits	nct	-1.19%	5.81		-0.07													
streetinsider-com	nct	1.02%	5.82	$5.91	-0.06	501,725	$5.98	$5.68	$5.88	$8.85	$2.35		0.62				$9.43	
thecramerreport	nct		5.88	5.97	-0.05	596212	6.07	5.85										
thestree	nct	-1.02%	$5.82	5.91	-0.06	501725	5.98	5.68	5.88	-8.85	2.35	7.9277184e7		4.70113701e8				
tickerspy	nct	-1.02%	$5.82	5.91	-0.06	501,725	5.98	5.68	5.88	8.85	2.35		0.6	466.1m	6.80%	$0.10		
tmx-quotemedia	nct	-1.02%	5.820	5.910	-0.060	504,299	5.980	5.680	5.880	8.850	2.350	79,277,184		461,393,211	6.803	0.100 usd		
updown	nct	-1.02%	$5.82	$5.91	-$0.06	500,915	$5.98	$5.68	$5.88	$8.85	$2.35	79.27b	0.62	$466m			9.41	
wallstreetsurvivor	nct	-1.02%	5.82	5.91	-0.06	500,915	5.98	5.68		8.85	2.40		0.00	$466m	6.80%			
yahoo-finance	nct	1.02%	5.82	5.88	0.06	501,725	5.98	5.68	5.88	8.85	2.35		0.62	461.39m	6.80%	0.40	9.41	
ycharts-com	nct	-1.19%	5.81		-0.07					8.85	2.35		0.62	447.54m	6.78%		9.33	
zacks	nct	(-1.02%)	5.82		-0.06	vol.  501,725	5.98	5.68		8.85	2.35		.63	466.15 m	6.80	0.40	9.38	
advfn	enoc	-3.63	16.45	16.96	-0.62	152142	17.0	16.42										
barchart	enoc	-3.63%	16.45	16.96	-0.62	152,142	17.00	16.42	17.07	36.75	15.30		190.22	$431.65 m			+0.09	
barrons	enoc	3.63%	16.45	16.96	-0.62	151,387	17.00	16.42				26.05 million		$443.95 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	-3.632%	16.450	16.960	-0.620	152,142	17.000	16.420		36.75	15.30	26.394mil	182.778	434.181mil			0.090	
boston-com	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
bostonmerchant	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
business-insider	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
chron	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
cio-com	enoc	-3.63%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957	117.50	434m				
cnn-money	enoc	-3.63%	16.45	16.96	-0.62	152,142	17.00	16.42	17.07				117.5	$434.2m				
easystockalterts	enoc	-3.66%	16.45	16.96	-0.62	152142	17.00	16.42	17.07	36.75	15.30		117.50				0.14	
eresearch-fidelity-com	enoc	-3.63%	16.4500	16.9600	-0.6200	152,142	17.0000	16.4200	17.0700	36.7500	15.3000	26,394,000	189.67	$450.55m				
finance-abc7-com	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
financial-content	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	-3.6%	$16.45	16.96	-0.62	152,142	17.00	16.42	17.07	36.75	15.30	26 mil	182.8	434 mil	0.0	0.00	0.09	
finviz	enoc	-3.63%	16.45			151,387			17.07	-55.24%	7.52%	26.39m	164.50	434.12m			0.10	
fool	enoc	-3.63%	$16.45	$16.96	-0.62	151,387	$17.00	$16.42	$17.07	$36.75	$15.30		121.90	$434.18m				
foxbusiness	enoc		$16.45		-0.62	152,142			$17.07									
google-finance	enoc	(-3.63%)	16.45	16.96	-0.62	152,142.00	17.00	16.42		36.75	15.30	26.39m	171.25	434.18m			0.10	
howthemarketworks	enoc	-3.632%	16.45	16.96	-0.62	151,134	17	16.42	17.07									
hpcwire	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
insidestocks	enoc	-3.63%	16.45	16.96	-0.62	152142	17.00	16.42					price earnings ratio: 63.27					
investopedia	enoc	-3.63 %	$16.45	16.96	-0.62				17.07									
investorguide	enoc	-3.63%	16.45	17.00	-0.62		17.00	16.42		36.75	15.30		96.99	424.5m			0.176	
marketintellisearch	enoc	-3.63 %	$16.45	$16.96	-0.62	148.70k	$17.00	$16.42	$17.07			26.39m	170.70	0.45b	0.0 %		0.10	
marketwatch	enoc	-3.63%	$16.45	open: 16.96	-0.62	868	$17.00	$16.42	$17.07	$36.75	$15.30		92.21	$443.95m			0.18	
minyanville	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
msn-money	enoc	-3.63%	16.45	16.96	-0.62	152,142	17.00	16.42	17.07	36.75	15.30	26.39 mil	20.56	450.54 mil			0.10	
nasdaq-com	enoc	3.63%	$ 16.45	$ 16.96	0.62	151,942	$ 17	$ 16.42	$ 17.07	$ 36.75	$ 15.30	26,394,000	182.78	$ 434,181,300			$ 0.09	
optimum	enoc	-3.63%	16.45 ( 4:30 pm edt)	16.96	-0.62	152,142	17.00	16.42	17.07	36.75	15.30	26.39m	117.5	434.2m			0.14	
paidcontent	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
pc-quote	enoc	-3.63%	16.45	16.96	-0.62	152,142	17.0	16.42	17.07	36.75	15.30	27,388,790	21.3375	450,546,000				
personal-wealth-biz	enoc	-3.63%	16.45	17.00	-0.62	152,142	17.00	16.42	17.07	36.75	15.30		96.99			0.00	0.176	
predictwallstreet	enoc	-3.63%	16.45		-0.62	152,142												
raymond-james	enoc	-3.63	16.45	16.96	-0.62	152,142	17.00	16.42	16.45	36.75	15.30		91.39				0.18	
renewable-energy-world	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
screamingmedia	enoc	-3.63%	$	open: 16.96	-0.62	868	$17.00	$16.42	$17.07	$36.75	$15.30		92.21	$443.95m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	-3.63%	last trade: 16.45		change: -0.620								p/e ratio: 96.99					
smartmoney	enoc	(-3.63%)	16.45	$16.96	-0.62	152,142	$17.00	$16.42	$17.07	$36.75	$15.30			450,500	0.00%	$0.00		
stocknod	enoc	-3.632%	16.45 usd	16.96	-0.6200	152,142	17.00	16.42	17.07	36.75	15.30	26,393,957						
stockpickr	enoc	-3.63%	$16.45 -0.62 | -3.63%	16.96	-0.62	151.39k	17.00	16.42	17.07	36.75	15.30							
stocksmart	enoc	%	$17.06	24.44		39,892	17.96	17.06										
stocktwits	enoc	-3.57%	16.46		-0.61													
streetinsider-com	enoc	3.63%	16.45	$16.96	-0.62	152,142	$17.00	$16.42	$17.07	$36.75	$15.30		117.50				$0.14	
thecramerreport	enoc		17.07	17.17	-0.05	159912	17.29	16.852										
thestree	enoc	-3.63%	$16.45	16.96	-0.62	151387	17.0	16.42	17.07	-36.75	15.3	2.6393957e7		4.51864544e8				
tickerspy	enoc	-3.63%	$16.45	16.96	-0.62	152,142	17.00	16.42	17.07	36.75	15.30		21.3	450.6m	0.00%	$0.00		
tmx-quotemedia	enoc	-3.63%	16.450	16.960	-0.620	152,142	17.000	16.420	17.070	36.750	15.300	26,393,957	121.90	434,180,593			0.14	
updown	enoc	-3.63%	$16.45	$16.96	-$0.62	151,134	$17.00	$16.42	$17.07	$36.75	$15.30	26.39b	94.39	$451m			0.18	
wallstreetsurvivor	enoc	-3.63%	16.45	16.96	-0.62	151,134	17.00	16.42		35.99	15.30		121.90	$451m			0.37	
yahoo-finance	enoc	3.63%	16.45	17.00	0.62	152,142	17.00	16.42	17.07	36.75	15.30		93.47	424.51m			0.18	
ycharts-com	enoc	-3.57%	16.46		-0.61					36.75	15.30		82.30	431.91m	0.00%		0.20	
zacks	enoc	(-3.63%)	16.45		-0.62	vol.  152,142	17.00	16.42		36.75	15.30		189.67	450.55 m	0.00	0.00	.09	
advfn	hal	0.08	53.12	53.52	0.04	18035975	54.19	52.5										
barchart	hal	+0.08%	53.12	53.52	+0.04	18,035,975	54.19	52.50	53.08	54.55	27.11		21.69	$48.52 b	0.69%	$0.36	+2.35	
barrons	hal	0.08%	53.12	53.52	+0.04	18.034m	54.19	52.50				911.00 million		$48.15 billion	0.68%	$0.09		
bloomberg	hal	0.075%	53.120	53.520	0.040	18,035,975	54.190	52.500		54.55	27.36	915.013mil	19.821	48,605.500mil	0.678	0.090 regular cash	2.680	
boston-com	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,975	54.19	52.50	53.08	54.55	9.470	915,013,169						
bostonmerchant	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,975	54.19	52.50	53.08	54.55	9.470	915,013,169						
business-insider	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,975	54.19	52.50	53.08	54.55	9.470	915,013,169						
chron	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,975	54.19	52.50	53.08	54.55	9.470	915,013,169						
cio-com	hal	+0.08%	53.12 usd	53.52	+0.0400	18,035,975	54.19	52.50	53.08	54.55	9.470	915,013,169	23.20	49b	0.7	0.36		
cnn-money	hal	+0.08%	53.12	53.52	+0.04	18,034,775	54.19	52.50	53.08				23.2	$48.6b	0.68%			
easystockalterts	hal	0.07%	53.12	53.52	+0.04	18035875	54.19	52.50	53.08	54.55	27.31		23.20				2.29	
eresearch-fidelity-com	hal	0.08%	53.1200	53.5200	0.0400	18,035,975	54.1900	52.5000	53.0800	54.5500	27.3600	915,013,000	23.18	$48.57b	0.68%	$0.090000		
finance-abc7-com	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,875	54.19	52.50	53.08	54.55	9.470	915,013,169						
finance-abc7chicago-com	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,875	54.19	52.50	53.08	54.55	9.470	915,013,169						
financial-content	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,875	54.19	52.50	53.08	54.55	9.470	915,013,169						
finapps-forbes-com	hal	0.1%	$53.12	53.52	0.04	18,035,975	54.19	52.50	53.08	54.55	27.36	915 mil	20.3	49 bil	0.7	0.36	2.62	
finviz	hal	0.08%	53.12			18,029,068			53.08	-2.62%	95.96%	915.01m	23.18	48.57b		0.36	2.29	
fool	hal	+0.08%	$53.12	$53.52	0.04	18,034,775	$54.19	$52.50	$53.08	$54.55	$27.36		22.60	$48.61b	1.20%	0.36		
foxbusiness	hal		$53.12		+0.04	18,102,680			$53.08									
google-finance	hal	(0.08%)	53.12	53.52	+0.04	18.04m	54.19	52.50		54.55	27.36	915.01m	23.16	48.61b	0.68	0.09	2.29	
howthemarketworks	hal	0.075%	53.12	53.52	0.04	18,035,875	54.19	52.5	53.08									
hpcwire	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,975	54.19	52.50	53.08	54.55	9.470	915,013,169						
insidestocks	hal	+0.08%	53.12	53.52	+0.04	18038076	54.19	52.50					price earnings ratio: 22.23					
investopedia	hal	+0.08 %	$53.12	53.52	+0.04				53.08									
investorguide	hal	+0.08%	53.12	53.60	+0.04		54.18	52.51		54.55	27.36		22.62	48.605b			2.347	
marketintellisearch	hal	0.08 %	$53.12	$53.52	0.04	18017.80k	$54.19	$52.50	$53.08			915.01m	23.18	48.57b	0.68 %		2.29	
marketwatch	hal	+0.08%	$53.00	open: 53.52	+0.04	8,505	$54.19	$52.50	$53.08	$54.55	$27.36		23.29	$48.15b	0.68%	0.09	2.28	
minyanville	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,875	54.19	52.50	53.08	54.55	9.470	915,013,169						
msn-money	hal	+0.08%	53.12	53.52	+0.04	18.04 mil	54.19	52.50	53.08	54.55	27.36	915.01 mil	23.10	48.57 bil	0.68%	0.36	2.34	
nasdaq-com	hal	0.08%	$ 53.12		0.04	18,031,975	$ 54.19	$ 52.50	$ 53.08	$ 54.55	$ 27.36	915,013,000	22.6	$ 48,605,490,560	0.68 %	$0.360000	$ 2.35	
optimum	hal	+0.08%	53.12 ( 4:00 pm edt)	53.52	+0.04	18,034,675	54.19	52.50	53.08	54.55	27.31	915.01m	23.2	48.6b	0.68	0.36	2.29	
paidcontent	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,875	54.19	52.50	53.08	54.55	9.470	915,013,169						
pc-quote	hal	0.08%	53.12	53.52	0.04	18,088,280	54.19	52.5	53.08	54.55	27.36	914,323,983	23.07826	48,568,890,000		0.09		
personal-wealth-biz	hal	+0.08%	53.12	53.60		18,102,680	54.19	52.50	53.08	54.55	27.36		22.62		0.68	0.36	2.347	
predictwallstreet	hal	+0.08%	53.12		+0.04	18,035,975												
raymond-james	hal	0.08	53.12	53.52	0.04	18,035,975	54.19	52.50	53.12	54.55	27.36		23.10				2.30	
renewable-energy-world	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,875	54.19	52.50	53.08	54.55	9.470	915,013,169						
screamingmedia	hal	+0.08%	$	open: 53.52	+0.04	8,505	$54.19	$52.50	$53.08	$54.55	$27.36		23.29	$48.15b	0.68%	0.09	2.28	
scroli	hal	0.08%	hal 53.12	53.52	0.04	16,568,948	54.19	52.50	53.08	54.55	27.36		23.16				2.29	
simple-stock-quotes	hal	+0.08%	last trade: 53.12		change: 0.040								p/e ratio: 22.62					
smartmoney	hal	(0.08%)	53.12	$53.52	0.04	18,035,975	$54.19	$52.50	$53.08	$54.55	$27.36			48,568,900	0.68%	$0.09		
stocknod	hal	+0.0754%	53.12 usd	53.52	+0.0400	18,035,875	54.19	52.50	53.08	54.55	9.470	915,013,169						
stockpickr	hal	0.08%	$53.12 0.04 | 0.08%	53.52	0.04	18.04m	54.19	52.50	53.08	54.55	27.36							
stocksmart	hal	%	$49.025	40.96		620,158	50.49	48.9										
stocktwits	hal	0.09%	53.13		+0.05													
streetinsider-com	hal	0.08%	53.12	$53.52	+0.04	18,034,675	$54.19	$52.50	$53.08	$54.55	$27.31		23.20				$2.29	
thecramerreport	hal		53.00	52.34	+1.17	11288877	53.20	52.315										
thestree	hal	0.08%	$53.12	53.52	0.04	18035975	54.19	52.5	53.08	-54.55	27.36	9.15013169e8		4.7425132549e10				
tickerspy	hal	0.08%	$53.12	53.52	+0.04	18,034,775	54.19	52.50	53.08	54.55	27.36		23.1	48.5b	0.68%	$0.09		
tmx-quotemedia	hal	0.08%	53.120	53.520	0.040	18,102,680	54.190	52.500	53.080	54.550	27.360	915,013,169	22.60	48,605,499,537	0.678	0.090 usd	2.35	
updown	hal	0.08%	$53.12	$53.52	$0.04	18,034,375	$54.19	$52.50	$53.08	$54.55	$27.36	915.01b	22.58	$48.56b			2.35	
wallstreetsurvivor	hal	0.08%	53.12	53.52	0.04	18,035,875	54.19	52.50		54.55	27.36		22.60	$49b	0.70%	0.36 -	2.01	
yahoo-finance	hal	0.08%	53.12	53.60	0.04	18,029,068	54.19	52.50	53.08	54.19	23.80		22.63	48.61b	0.70%	0.36	2.35	
ycharts-com	hal	+0.09%	53.13		+0.05					54.51	27.36		22.71	48.53b	0.70%		2.34	
zacks	hal	(0.08%)	53.12		0.04	vol.  18,035,975	54.19	52.50		54.55	27.31		22.21	48.57 b	0.68	0.36	2.39	
advfn	ulta	-0.90	63.73	64.01	-0.58	436843	64.2	62.92										
barchart	ulta	-0.90%	63.73	64.01	-0.58	436,843	64.20	62.92	64.31	68.80	20.67		48.34	$3.87 b			+1.31	
barrons	ulta	0.90%	63.73	64.01	-0.58	436,743	64.20	62.92				61.29 million		$3.97 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	-0.902%	63.730	64.010	-0.580	436,843	64.200	62.920		68.80	20.67	61.197mil	49.023	3,900.107mil			1.300	
boston-com	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
bostonmerchant	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
business-insider	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
chron	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
cio-com	ulta	-0.90%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344	48.65	4b				
cnn-money	ulta	-0.90%	63.73	64.01	-0.58	436,843	64.20	62.92	64.31				48.6	$3.9b				
easystockalterts	ulta	-0.91%	63.73	64.01	-0.58	436843	64.20	62.92	64.31	68.80	20.67		48.65				1.31	
eresearch-fidelity-com	ulta	-0.90%	63.7300	64.0100	-0.5800	436,843	64.2000	62.9200	64.3100	68.8000	20.6700	61,197,000	49.09	$3.94b				
finance-abc7-com	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
financial-content	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	-0.9%	$63.73	64.01	-0.58	436,843	64.20	62.92	64.31	68.80	20.67	61 mil	48.7	4 bil	0.0	0.00	1.31	
finviz	ulta	-0.90%	63.73			436,843			64.31	-7.37%	208.32%	61.20m	48.65	3.90b			1.31	
fool	ulta	-0.90%	$63.73	$64.01	-0.58	436,743	$64.20	$62.92	$64.31	$68.80	$20.67		49.10	$3.90b				
foxbusiness	ulta		$63.73		-0.58	436,973			$64.31									
google-finance	ulta	(-0.90%)	63.73	64.01	-0.58	436,843.00	64.20	62.92		68.80	20.67	61.20m	48.82	3.90b			1.31	
howthemarketworks	ulta	-0.902%	63.73	64.01	-0.58	436,543	64.2	62.92	64.31									
hpcwire	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
insidestocks	ulta	-0.90%	63.73	64.01	-0.58	436973	64.20	62.92					price earnings ratio: 49.02					
investopedia	ulta	-0.90 %	$63.73	64.01	-0.58				64.31									
investorguide	ulta	-0.90%	63.73	63.875	-0.58		64.20	62.92		68.80	20.67		49.47	3.900b			1.30	
marketintellisearch	ulta	-0.95 %	$63.70	$64.01	-0.61	430.70k	$64.20	$62.92	$64.31			61.20m	49.09	3.94b	0.0 %		1.31	
marketwatch	ulta	-0.90%	$63.73	open: 64.01	-0.58	550	$64.20	$62.92	$64.31	$68.80	$20.67		49.58	$3.97b			1.29	
minyanville	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
msn-money	ulta	-0.90%	63.73	64.01	-0.58	436,843	64.20	62.92	64.31	68.80	20.67	61.20 mil	49.02	3.94 bil			1.31	
nasdaq-com	ulta	0.9%	$ 63.73	$ 64.01	0.58	436,443	$ 64.20	$ 62.92	$ 64.31	$ 68.80	$ 20.67	60,655,000	48.65	$ 3,865,543,150			$ 1.31	
optimum	ulta	-0.90%	63.73 ( 4:30 pm edt)	64.01	-0.58	436,843	64.20	62.92	64.31	68.80	20.67	61.20m	48.6	3.9b			1.31	
paidcontent	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
pc-quote	ulta	-0.90%	63.73	64.01	-0.58	436,843	64.2	62.92	64.31	68.80	20.67	61,753,946	49.46923	3,935,579,000				
personal-wealth-biz	ulta	-0.90%	63.73	63.875	-0.58	436,973	64.20	62.92	64.31	68.80	20.67		49.47			0.00	1.30	
predictwallstreet	ulta	-0.90%	63.73		-0.58	436,843												
raymond-james	ulta	-0.90	63.73	64.01	-0.58	436,843	64.20	62.92	63.73	68.80	20.67		47.56				1.34	
renewable-energy-world	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
screamingmedia	ulta	-0.90%	$	open: 64.01	-0.58	550	$64.20	$62.92	$64.31	$68.80	$20.67		49.58	$3.97b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	+56.97%	last trade: 505544672.00		change: 1.932													
smartmoney	ulta	(-0.90%)	63.73	$64.01	-0.58	436,843	$64.20	$62.92	$64.31	$68.80	$20.67			3,936,800	0.00%	$0.00		
stocknod	ulta	-0.9019%	63.73 usd	64.01	-0.5800	436,843	64.20	62.92	64.31	68.80	20.67	61,197,344						
stockpickr	ulta	-0.90%	$63.73 -0.58 | -0.90%	64.01	-0.58	436.84k	64.20	62.92	64.31	68.80	20.67							
stocksmart	ulta	%	$54.13	34.24		48,312	56.61	54.04										
stocktwits	ulta	-0.95%	63.70		-0.61													
streetinsider-com	ulta	0.9%	63.73	$64.01	-0.58	436,843	$64.20	$62.92	$64.31	$68.80	$20.67		48.65				$1.31	
thecramerreport	ulta		64.31	63.98	+0.98	584123	64.33	62.18										
thestree	ulta	-0.9%	$63.73	64.01	-0.58	436843	64.2	62.92	64.31	-68.8	20.67	6.1197344e7		3.875627796e9				
tickerspy	ulta	-0.90%	$63.73	64.01	-0.58	436,843	64.20	62.92	64.31	68.80	20.67		49.5	3.9b	0.00%	$0.00		
tmx-quotemedia	ulta	-0.90%	63.730	64.010	-0.580	436,973	64.200	62.920	64.310	68.800	20.670	61,197,344	49.10	3,900,106,733			1.31	
updown	ulta	-0.90%	$63.73	$64.01	-$0.58	436,093	$64.20	$62.92	$64.31	$68.80	$20.67	60.65b	47.45	$3.93b			1.36	
wallstreetsurvivor	ulta	-0.90%	63.73	64.01	-0.58	436,543	64.20	62.92		68.80	20.67		49.10	$4b			1.16	
yahoo-finance	ulta	0.90%	63.73	63.88	0.58	436,843	64.20	62.92	64.31	68.80	20.67		49.02	3.90b			1.30	
ycharts-com	ulta	-0.95%	63.70		-0.61					68.80	20.67		49.00	3.86b	0.00%		1.30	
zacks	ulta	(-0.90%)	63.73		-0.58	vol.  436,843	64.20	62.92		68.80	20.67		49.09	3.94 b	0.00	0.00	1.31	
advfn	fbp	5.75	4.6	4.04	0.25	181066	4.66	4.04										
barchart	fbp	+5.75%	4.60	4.04	+0.25	188,176	4.66	4.04	4.35	10.50	3.60		0.00	$97.98 m			-25.87	
barrons	fbp	5.75%	4.60	4.04	+0.25	180,861	4.66	4.04				11.31 million		$96.91 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	5.747%	4.600	4.040	0.250	181,066	4.660	4.040		10.50	3.60	21.964mil		101.032mil			-60.700	
boston-com	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
bostonmerchant	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
business-insider	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
chron	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
cio-com	fbp	+5.75%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669		98m				
cnn-money	fbp	+5.75%today&rsquo;s change	4.60data as of 4:03pm et	4.04	+0.25	180,861	4.66	4.04	4.35					$98.0m				
easystockalterts	fbp	6.19%	4.60	4.04	+0.25	181066	4.66	4.04	4.35	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	5.75%	4.6000	4.0400	0.2500	181,066	4.6600	4.0400	4.3500	10.5000	3.6000	21,304,000	nm	$92.67m				
finance-abc7-com	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
financial-content	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	5.8%	$4.60	4.04	0.25	181,066	4.66	4.04	4.35	10.50	3.60	21 mil		98 mil	0.0	0.00	-21.48	
finviz	fbp	5.75%	4.60			181,066			4.35	-56.19%	27.78%	21.30m		92.65m			-25.83	
fool	fbp	+5.75%	$4.60	$4.04	0.25	180,861	$4.66	$4.04	$4.35	$10.50	$3.60		0.00	$98.00m	8.90%	0.28		
foxbusiness	fbp		$4.60		+0.25	181,066			$4.35									
google-finance	fbp	(5.75%)	4.60	4.04	+0.25	181,066.00	4.66	4.04		10.50	3.60	21.30m		98.00m			-25.83	
howthemarketworks	fbp	5.747%	4.6	4.04	0.25	181,066	4.66	4.04	4.35									
hpcwire	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
insidestocks	fbp	+5.75%	4.60	4.04	+0.25	180861	4.66	4.04										
investopedia	fbp	+5.75 %	$4.60	4.04	+0.25				4.35									
investorguide	fbp	+5.75%	4.60	4.04	+0.25		4.66	4.04		10.50	3.60			98.0m			-2.933	
marketintellisearch	fbp	5.75 %	$4.60	$4.04	0.25	179.00k	$4.66	$4.04	$4.35			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	+5.75%	$4.60	open: 4.04	+0.25	205	$4.66	$4.04	$4.35	$10.50	$3.60		1.78	$96.91m			2.58	
minyanville	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
msn-money	fbp	+5.75%	4.60	4.04	+0.25	181,066	4.66	4.04	4.35	10.50	3.60	21.30 mil	0.78	92.67 mil			-25.83	
nasdaq-com	fbp	5.75%	$ 4.60		0.25	181,066	$ 4.66	$ 4.04	$ 4.35	$ 10.5011	$ 3.6004	21,304,000		$ 97,998,400		$0.280000	$ -25.87	
optimum	fbp	+5.75%	4.60 ( 4:15 pm edt)	4.04	+0.25	181,066	4.66	4.04	4.35	7.50	0.24	21.30m		98.0m				
paidcontent	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
pc-quote	fbp	5.75%	4.6	4.04	0.25	181,066	4.66	4.04	4.35	10.50	3.60	20,146,174	0.73854	92,672,000		1.04995		
personal-wealth-biz	fbp	+5.75%	4.60	4.04		181,066	4.66	4.04	4.35	10.50	3.60					0.00	-2.933	
predictwallstreet	fbp	+5.75%	4.60		+0.25	181,066												
raymond-james	fbp	5.75	4.60	4.04	0.25	181,066	4.66	4.04	4.60	10.50	3.60		3.43				1.34	
renewable-energy-world	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
screamingmedia	fbp	+5.75%	$	open: 4.04	+0.25	205	$4.66	$4.04	$4.35	$10.50	$3.60		1.78	$96.91m			2.58	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	+4.67%	last trade: 505544096.00		change: 2.857													
smartmoney	fbp	(5.75%)	4.60	$4.04	0.25	181,066	$4.66	$4.04	$4.35	$10.50	$3.60			92,700	0.00%	$1.05		
stocknod	fbp	+5.747%	4.600 usd	4.040	+0.2500	181,066	4.660	4.040	4.350	7.500	3.620	21,303,669						
stockpickr	fbp	5.75%	$4.60 0.25 | 5.75%	4.04	0.25	181.07k	4.66	4.04	4.35	10.50	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	5.52%	4.59		+0.24													
streetinsider-com	fbp	5.75%	4.60	$4.04	+0.25	181,066	$4.66	$4.04	$4.35	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.35	4.39	-0.03	70880	4.52	4.35										
thestree	fbp	5.75%	$4.6	4.04	0.25	181066	4.66	4.04	4.35	-10.5	3.6	2.1303669e7		9.331007e7				
tickerspy	fbp	5.75%	$4.60	4.04	+0.25	181,066	4.66	4.04	4.35	10.50	3.60		0.7	92.6m	0.00%	$1.05		
tmx-quotemedia	fbp	5.75%	4.600	4.040	0.250	181,066	4.660	4.040	4.350	105.000	3.600	21,303,669		97,996,877			-28.65	
updown	fbp	5.75%	$4.60	$4.04	$0.25	180,861	$4.66	$4.04	$4.35	$10.50	$3.60	21.30b		$93m			-2.94	
wallstreetsurvivor	fbp	5.75%	4.60	4.04	0.25	181,066	4.66	4.04		9.00	3.60			$93m			-10.79	
yahoo-finance	fbp	5.75%	4.60	4.04	0.25	181,066	4.66	4.04	4.35	10.50	3.60			97.99m			-2.93	
ycharts-com	fbp	+5.52%	4.59		+0.24					10.45	3.58		0.78	97.77m	0.00%		5.89	
zacks	fbp	(5.75%)	4.60		0.25	vol.  181,066	4.66	4.04		10.50	3.60			92.87 m	0.00	0.00	-21.47	
advfn	asgr	0.00	26.01		0.0													
barchart	asgr	+0.04%	26.01	25.98	+0.01	63,000	26.01	25.98	26.00	26.04	12.76		25.73	$241.89 m	0.92%	$0.24	+0.89	
barrons	asgr																	
bloomberg	asgr																	
boston-com	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900	477,636						
bostonmerchant	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900	477,636						
business-insider	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900	477,636						
chron	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900	477,636						
cio-com	asgr	-0.02%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.54	+0.00	37900	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900	477,636						
finance-abc7chicago-com	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900	477,636						
financial-content	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	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	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	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	0.2 %	$15.06	$15.05	0.03	8.50k	$15.13	$14.84	$15.03						%			
marketwatch	asgr	-0.02%	?5.25	open: 5.25	-0.0010	4,175	?5.25	?5.25	?5.25	?6.05	?3.90			?2.51m	2.53%	0.03		
minyanville	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	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	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	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	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	6.070	3.900	477,636						
screamingmedia	asgr	-0.02%	?	open: 5.25	-0.0010	4,175	?5.25	?5.25	?5.25	?6.05	?3.90			?2.51m	2.53%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	-0.0190%	5.250 ils	5.251	-0.0010	4,175	5.251	5.250	5.251	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	$5.54		37,900	$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																	
zacks	asgr																	
advfn	pdm	-1.05	20.65	20.83	-0.22	670041	20.83	20.52										
barchart	pdm	-1.05%	20.65	20.79	-0.22	670,041	20.83	20.52	20.87	21.32	14.96		0.00	$3.57 b	6.16%	$1.26	+0.71	
barrons	pdm	1.05%	20.65	20.83	-0.22	665,082	20.83	20.52				170.97 million		$6.02 billion	6.10%	$0.32		
bloomberg	pdm	-1.054%	20.650	20.830	-0.220	670,041	20.830	20.520		21.32	15.46	172.750mil	27.533	3,565.398mil	6.099	0.315 regular cash	0.750	
boston-com	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
bostonmerchant	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
business-insider	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
chron	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
cio-com	pdm	-1.05%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781	27.91	4b	6	1.26		
cnn-money	pdm	-1.05%	20.65	20.83	-0.22	670,041	20.83	20.52	20.87				27.9	$3.6b	6.10%			
easystockalterts	pdm	-1.06%	20.65	20.83	-0.22	670041	20.83	20.52	20.87	21.32	15.46		27.91				0.74	
eresearch-fidelity-com	pdm	-1.05%	20.6500	20.8300	-0.2200	670,041	20.8300	20.5200	20.8700	21.3200	15.4600	172,750,000	28.20	$3.61b	6.04%	$0.315000		
finance-abc7-com	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
financial-content	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	-1.0%	$20.65	20.83	-0.22	670,041	20.83	20.52	20.87	21.32	15.46	173 mil	29.1	4 bil	6.1	1.26	0.71	
finviz	pdm	-1.05%	20.65			670,041			20.87	-3.14%	42.58%	172.75m	27.53	3.57b		1.26	0.75	
fool	pdm	-1.05%	$20.65	$20.83	-0.22	670,041	$20.83	$20.52	$20.87	$21.32	$15.46		29.80	$3.57b		1.26		
foxbusiness	pdm		$20.65		-0.22	670,041			$20.87									
google-finance	pdm	(-1.05%)	20.65	20.83	-0.22	670,041.00	20.83	20.52		21.32	15.46	172.75m	27.59	3.57b	6.10	0.31	0.75	
howthemarketworks	pdm	-1.054%	20.65	20.83	-0.22	665,082	20.83	20.52	20.87									
hpcwire	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
insidestocks	pdm	-1.05%	20.65	20.79	-0.22	665082	20.83	20.52										
investopedia	pdm	-1.05 %	$20.65	20.83	-0.22				20.87									
investorguide	pdm	-1.05%	20.65	20.83	-0.22		20.83	20.52		21.32	15.46		29.31	3.567b			0.712	
marketintellisearch	pdm	-1.01 %	$20.66	$20.83	-0.21	617.20k	$20.83	$20.52	$20.87			172.75m	27.83	3.61b	6.04 %		0.75	
marketwatch	pdm	-1.05%	$20.65	open: 20.83	-0.22	7,638	$20.83	$20.52	$20.87	$21.32	$15.46		40.54	$6.02b	6.10%	0.32	0.51	
minyanville	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
msn-money	pdm	-1.05%	20.65	20.83	-0.22	670,041	20.83	20.52	20.87	21.32	15.46	172.75 mil	27.53	3.61 bil	6.04%	1.26	0.71	
nasdaq-com	pdm	1.05%	$ 20.65		0.22	670,041	$ 20.83	$ 20.52	$ 20.87	$ 21.32	$ 15.46	172,750,000	29.08	$ 3,567,287,500	6.04 %	$1.260000	$ 0.71	
optimum	pdm	-1.05%	20.65 ( 4:15 pm edt)	20.83	-0.22	670,041	20.83	20.52	20.87	21.32	15.46	172.75m	27.9	3.6b	6.10	1.26	0.74	
paidcontent	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
pc-quote	pdm	-1.05%	20.65	20.83	-0.22	670,041	20.83	20.52	20.87	21.32	15.46	174,590,436	27.82667	3,605,293,000		0.315		
personal-wealth-biz	pdm	-1.05%	20.65	20.83	-0.22	670,041	20.83	20.52	20.87	21.32	15.46		29.31		6.04	1.26	0.712	
predictwallstreet	pdm	-1.05%	20.65		-0.22	670,041												
raymond-james	pdm	-1.05	20.65	20.83	-0.22	670,041	20.83	20.52	20.65	21.32	15.46		27.53				0.75	
renewable-energy-world	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
screamingmedia	pdm	-1.05%	$	open: 20.83	-0.22	7,638	$20.83	$20.52	$20.87	$21.32	$15.46		40.54	$6.02b	6.10%	0.32	0.51	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	-1.05%	last trade: 20.65		change: -0.220								p/e ratio: 29.31					
smartmoney	pdm	(-1.05%)	20.65	$20.83	-0.22	670,041	$20.83	$20.52	$20.87	$21.32	$15.46			3,605,300	6.04%	$0.32		
stocknod	pdm	-1.054%	20.65 usd	20.83	-0.2200	670,041	20.83	20.52	20.87	21.32	15.46	172,749,781						
stockpickr	pdm	-1.05%	$20.65 -0.22 | -1.05%	20.79	-0.22	670.04k	20.83	20.52	20.87	21.32	15.46							
stocksmart	pdm	%	$20.03	20.13		116,899	20.66	19.99										
stocktwits	pdm	-1.01%	20.66		-0.21													
streetinsider-com	pdm	1.05%	20.65	$20.83	-0.22	670,041	$20.83	$20.52	$20.87	$21.32	$15.46		27.91				$0.74	
thecramerreport	pdm		20.87	20.45	+0.43	1161172	20.87	20.37										
thestree	pdm	-1.05%	$20.65	20.79	-0.22	670041	20.83	20.52	20.87	-21.32	15.46	1.72749781e8		3.531005524e9				
tickerspy	pdm	-1.05%	$20.65	20.83	-0.22	670,041	20.83	20.52	20.87	21.32	15.46		27.8	3.6b	6.04%	$0.32		
tmx-quotemedia	pdm	-1.05%	20.650	20.830	-0.220	670,041	20.830	20.520	20.870	21.320	15.460	172,749,781	29.80	3,567,282,978	6.102	0.315 usd	0.70	
updown	pdm	-1.05%	$20.65	$20.83	-$0.22	662,403	$20.83	$20.52	$20.87	$21.32	$15.46	172.75b	29.32	$3.60b			0.71	
wallstreetsurvivor	pdm	-1.05%	20.65	20.83	-0.22	665,082	20.83	20.52		21.32	15.46		29.80	$4b	6.00%	1.26 -	0.70	
yahoo-finance	pdm	1.05%	20.65	20.83	0.22	670,041	20.83	20.52	20.87	21.32	15.46		29.00	3.57b	6.00%	1.26	0.71	
ycharts-com	pdm	-1.01%	20.66		-0.21					21.32	15.46		29.10	3.57b	6.26%		0.71	
zacks	pdm	(-1.05%)	20.65		-0.22	vol.  670,041	20.83	20.52		21.32	15.46			3.61 b	6.04	1.26	1.3	
advfn	fbn	-0.98	4.06	4.1	-0.04	259617	4.15	4.01										
barchart	fbn	-0.98%	4.06	4.10	-0.04	259,617	4.15	4.01	4.10	6.28	3.74		0.00	$224.64 m			-0.83	
barrons	fbn	0.98%	4.06	4.10	-0.04	259,148	4.15	4.01				51.12 million		$227.94 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	-0.976%	4.060	4.100	-0.040	259,617	4.150	4.010		6.28	3.74	55.325mil		224.618mil			-0.710	
boston-com	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
bostonmerchant	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
business-insider	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
chron	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
cio-com	fbn	-0.98%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757		225m				
cnn-money	fbn	-0.98%today&rsquo;s change	4.06data as of 4:04pm et	4.10	-0.04	259,148	4.15	4.01	4.10				nm	$224.6m				
easystockalterts	fbn	-0.98%	4.06	4.10	-0.04	259617	4.15	4.01	4.10	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	-0.98%	4.0600	4.1000	-0.0400	259,617	4.1500	4.0100	4.1000	6.2800	3.7390	55,325,000	nm	$226.83m				
finance-abc7-com	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
financial-content	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	-1.0%	$4.06	4.10	-0.04	259,617	4.15	4.01	4.10	6.28	3.73	55 mil		225 mil	0.0	0.00	-0.83	
finviz	fbn	-0.98%	4.06			259,617			4.10	-35.35%	8.56%	55.32m		226.81m			-0.83	
fool	fbn	-0.98%	$4.06	$4.10	-0.04	259,617	$4.15	$4.01	$4.10	$6.28	$3.74		0.00	$224.62m	4.80%	0.16		
foxbusiness	fbn		$4.06		-0.04	260,979			$4.10									
google-finance	fbn	(-0.98%)	4.06	4.10	-0.04	259,617.00	4.15	4.01		6.28	3.74	55.32m		224.62m			-0.83	
howthemarketworks	fbn	-0.976%	4.06	4.1	-0.04	259,148	4.15	4.01	4.1									
hpcwire	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
insidestocks	fbn	-0.98%	4.06	4.10	-0.04	259148	4.15	4.01										
investopedia	fbn	-0.98 %	$4.06	4.10	-0.04				4.10									
investorguide	fbn	-0.98%	4.06	4.10	-0.04		4.15	4.01		6.28	3.74			224.6m			-0.866	
marketintellisearch	fbn	-0.49 %	$4.08	$4.10	-0.02	250.00k	$4.15	$4.01	$4.10			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	-0.98%	$4.06	open: 4.10	-0.04	469	$4.15	$4.01	$4.10	$6.28	$3.74			$227.94m				
minyanville	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
msn-money	fbn	-0.98%	4.06	4.10	-0.04	259,617	4.15	4.01	4.10	6.28	3.74	55.32 mil	-4.56	226.83 mil			-0.83	
nasdaq-com	fbn	0.98%	$ 4.06		0.04	259,617	$ 4.15	$ 4.01	$ 4.10	$ 6.28	$ 3.739	55,325,000		$ 224,619,500	3.9 %	$0.160000	$ -0.83	
optimum	fbn	-0.98%	4.06 ( 4:15 pm edt)	4.10	-0.04	259,617	4.15	4.01	4.10	6.28	3.74	55.32m		224.6m	3.94	0.16	-0.88	
paidcontent	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
pc-quote	fbn	-0.98%	4.06	4.1	-0.04	259,617	4.15	4.01	4.1	6.28	3.74	55,870,074	-4.60674	226,833,000		0.04		
personal-wealth-biz	fbn	-0.98%	4.06	4.10	-0.04	260,979	4.15	4.01	4.10	6.28	3.74					0.00	-0.866	
predictwallstreet	fbn	-0.98%	4.06		-0.04	259,617												
raymond-james	fbn	-0.98	4.06	4.10	-0.04	259,617	4.15	4.01	4.06	6.28	3.74						-0.83	
renewable-energy-world	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
screamingmedia	fbn	-0.98%	$	open: 4.10	-0.04	469	$4.15	$4.01	$4.10	$6.28	$3.74			$227.94m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	-0.98%	last trade: 4.06		change: -0.040													
smartmoney	fbn	(-0.98%)	4.06	$4.10	-0.04	259,617	$4.15	$4.01	$4.10	$6.28	$3.74			226,800	0.00%	$0.04		
stocknod	fbn	-0.9756%	4.060 usd	4.100	-0.0400	259,617	4.150	4.010	4.100	6.280	3.739	55,324,757						
stockpickr	fbn	-0.98%	$4.06 -0.04 | -0.98%	4.10	-0.04	259.62k	4.15	4.01	4.10	6.28	3.74							
stocksmart	fbn	%	$4.68	5.08		23,489	4.82	4.64										
stocktwits	fbn	-0.49%	4.08		-0.02													
streetinsider-com	fbn	0.98%	4.06	$4.10	-0.04	259,617	$4.15	$4.01	$4.10	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.10	4.10	+0.01	200572	4.14	4.05										
thestree	fbn	-0.98%	$4.06	4.1	-0.04	259617	4.15	4.01	4.1	-6.28	3.74	5.5324757e7		2.26278256e8				
tickerspy	fbn	-0.98%	$4.06	4.10	-0.04	259,617	4.15	4.01	4.10	6.28	3.74		-4.6	226.8m	0.00%	$0.04		
tmx-quotemedia	fbn	-0.98%	4.060	4.100	-0.040	260,979	4.150	4.010	4.100	6.280	3.739	55,324,757		224,618,513			-0.88	
updown	fbn	-0.98%	$4.06	$4.10	-$0.04	259,148	$4.15	$4.01	$4.10	$6.28	$3.74	55.32b		$227m			-0.86	
wallstreetsurvivor	fbn	-0.98%	4.06	4.10	-0.04	259,148	4.15	4.01		6.28	3.74			$227m			-0.76	
yahoo-finance	fbn	0.98%	4.06	4.10	0.04	259,617	4.15	4.01	4.10	6.28	3.74			224.62m			-0.87	
ycharts-com	fbn	-0.49%	4.08		-0.02					6.28	3.74			225.75m	0.00%		-0.89	
zacks	fbn	(-0.98%)	4.06		-0.04	vol.  259,617	4.15	4.01		6.28	3.74			226.83 m	0.00	0.00	-.88	
advfn	pcs	-1.12	16.8	16.9	-0.19	2769124	16.94	16.57										
barchart	pcs	-1.12%	16.80	16.90	-0.19	2,769,124	16.94	16.57	16.99	18.79	8.25		21.02	$5.99 b			+0.64	
barrons	pcs	1.12%	16.80	16.90	-0.19	2.698m	16.94	16.57				356.14 million		$6.13 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	-1.118%	16.800	16.900	-0.190	2,769,124	16.940	16.570		18.79	8.25	358.761mil	22.105	6,027.183mil			0.760	
boston-com	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
bostonmerchant	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
business-insider	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
chron	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
cio-com	pcs	-1.12%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901	26.67	6b				
cnn-money	pcs	-1.12%	16.80	16.90	-0.19	2,700,055	16.94	16.57	16.99				26.7	$6.0b				
easystockalterts	pcs	-1.12%	16.80	16.90	-0.19	2769124	16.94	16.57	16.99	18.79	8.25		26.67				0.63	
eresearch-fidelity-com	pcs	-1.12%	16.8000	16.9000	-0.1900	2,769,124	16.9400	16.5700	16.9900	18.7900	8.2500	358,761,000	26.97	$6.10b				
finance-abc7-com	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
finance-abc7chicago-com	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
financial-content	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
finapps-forbes-com	pcs	-1.1%	$16.80	16.90	-0.19	2,769,124	16.94	16.57	16.99	18.79	8.25	359 mil	26.7	6 bil	0.0	0.00	0.63	
finviz	pcs	-1.12%	16.80			2,769,124			16.99	-10.59%	103.64%	358.76m	26.67	6.03b			0.63	
fool	pcs	-1.12%	$16.80	$16.90	-0.19	2,769,124	$16.94	$16.57	$16.99	$18.79	$8.25		27.00	$6.03b				
foxbusiness	pcs		$16.80		-0.19	2,769,124			$16.99									
google-finance	pcs	(-1.12%)	16.80	16.90	-0.19	2.77m	16.94	16.57		18.79	8.25	358.76m	26.64	6.03b			0.63	
howthemarketworks	pcs	-1.118%	16.8	16.9	-0.19	2,698,097	16.94	16.57	16.99									
hpcwire	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
insidestocks	pcs	-1.12%	16.80	16.90	-0.19	2698097	16.94	16.57					price earnings ratio: 21.27					
investopedia	pcs	-1.12 %	$16.80	16.90	-0.19				16.99									
investorguide	pcs	-1.12%	16.80	16.90	-0.19		16.94	16.57		18.79	8.25		27.01	6.027b			0.629	
marketintellisearch	pcs	-1.12 %	$16.80	$16.90	-0.19	2668.70k	$16.94	$16.57	$16.99			358.76m	26.97	6.10b	0.0 %		0.63	
marketwatch	pcs	-1.12%	$16.80	open: 16.90	-0.19	4,458	$16.94	$16.57	$16.99	$18.79	$8.25		26.79	$6.13b			0.63	
minyanville	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
msn-money	pcs	-1.12%	16.80	16.90	-0.19	2.77 mil	16.94	16.57	16.99	18.79	8.25	358.76 mil	26.67	6.1 bil			0.63	
nasdaq-com	pcs	1.12%	$ 16.80		0.19	2,768,024	$ 16.94	$ 16.57	$ 16.99	$ 18.79	$ 8.25	358,761,000	26.25	$ 6,027,184,800			$ 0.64	
optimum	pcs	-1.12%	16.80 ( 4:15 pm edt)	16.90	-0.19	2,769,124	16.94	16.57	16.99	18.79	8.25	358.76m	26.7	6.0b			0.63	
paidcontent	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
pc-quote	pcs	-1.12%	16.8	16.9	-0.19	2,769,124	16.94	16.57	16.99	18.79	8.25	362,818,429	26.96825	6,095,350,000				
personal-wealth-biz	pcs	-1.12%	16.80	16.90	-0.19	2,769,124	16.94	16.57	16.99	18.79	8.25		27.01			0.00	0.629	
predictwallstreet	pcs	-1.12%	16.80		-0.19	2,769,124												
raymond-james	pcs	-1.12	16.80	16.90	-0.19	2,769,124	16.94	16.57	16.80	18.79	8.25		26.25				0.64	
renewable-energy-world	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
screamingmedia	pcs	-1.12%	$	open: 16.90	-0.19	4,458	$16.94	$16.57	$16.99	$18.79	$8.25		26.79	$6.13b			0.63	
scroli	pcs	-1.12%	pcs 16.80	16.90	-0.19	2,404,176	16.94	16.57	16.99	18.79	8.25		26.64				0.63	
simple-stock-quotes	pcs	-1.12%	last trade: 16.80		change: -0.190								p/e ratio: 27.01					
smartmoney	pcs	(-1.12%)	16.80	$16.90	-0.19	2,769,124	$16.94	$16.57	$16.99	$18.79	$8.25			6,095,300	0.00%	$0.00		
stocknod	pcs	-1.118%	16.80 usd	16.90	-0.1900	2,769,124	16.94	16.57	16.99	18.79	8.250	358,760,901						
stockpickr	pcs	-1.12%	$16.80 -0.19 | -1.12%	16.90	-0.19	2.77m	16.94	16.57	16.99	18.79	8.25							
stocksmart	pcs	%	$18.18	12.65		944,736	18.515	17.82										
stocktwits	pcs	-1.12%	16.80		-0.19													
streetinsider-com	pcs	1.12%	16.80	$16.90	-0.19	2,769,124	$16.94	$16.57	$16.99	$18.79	$8.25		26.67				$0.63	
thecramerreport	pcs		16.99	16.90	+0.17	2544136	17.05	16.83										
thestree	pcs	-1.12%	$16.8	16.9	-0.19	2769124	16.94	16.57	16.99	-18.79	8.25	3.58760901e8		6.034358355e9				
tickerspy	pcs	-1.12%	$16.80	16.90	-0.19	2,769,124	16.94	16.57	16.99	18.79	8.25		27.0	6.0b	0.00%	$0.00		
tmx-quotemedia	pcs	-1.12%	16.800	16.900	-0.190	2,769,124	16.940	16.570	16.990	18.790	8.250	358,760,901	27.00	6,027,183,137			0.63	
updown	pcs	-1.12%	$16.80	$16.90	-$0.19	2,695,197	$16.94	$16.57	$16.99	$18.79	$8.25	358.76b	26.54	$6.09b			0.64	
wallstreetsurvivor	pcs	-1.12%	16.80	16.90	-0.19	2,698,097	16.94	16.57		18.79	8.25		27.00	$6b			0.54	
yahoo-finance	pcs	1.12%	16.80	16.90	0.19	2,769,124	16.94	16.57	16.99	18.79	8.25		26.71	6.03b			0.63	
ycharts-com	pcs	-1.12%	16.80		-0.19					18.79	8.25		26.67	5.99b	0.00%		0.63	
zacks	pcs	(-1.12%)	16.80		-0.19	vol.  2,769,124	16.94	16.57		18.79	8.25		21.24	6.10 b	0.00	0.00	.8	
advfn	lci	-0.42	4.71	4.72	-0.02	334093	4.78	4.5										
barchart	lci	-0.42%	4.71	4.72	-0.02	334,093	4.78	4.50	4.73	7.00	3.66		28.12	$133.67 m			+0.17	
barrons	lci	0.42%	4.71	4.72	-0.02	333,290	4.78	4.50				25.20 million		$139.38 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-0.423%	4.710	4.720	-0.020	334,093	4.780	4.500		7.00	3.66	28.388mil	27.706	133.710mil			0.170	
boston-com	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
bostonmerchant	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
business-insider	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
chron	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
cio-com	lci	-0.42%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444	27.71	134m				
cnn-money	lci	-0.42%	4.71	4.70	-0.02	334,093	4.78	4.50	4.73				27.7	$133.7m				
easystockalterts	lci	-0.42%	4.71	4.72	-0.02	334093	4.78	4.50	4.73	7.00	3.66		27.71				0.17	
eresearch-fidelity-com	lci	-0.42%	4.7100	4.7200	-0.0200	334,093	4.7800	4.5000	4.7300	7.0000	3.6600	28,388,000	27.82	$134.28m				
finance-abc7-com	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
financial-content	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
finapps-forbes-com	lci	-0.4%	$4.71	4.72	-0.02	334,093	4.78	4.50	4.73	7.00	3.66	28 mil	27.7	134 mil	0.0	0.00	0.17	
finviz	lci	-0.42%	4.71			334,093			4.73	-32.71%	28.69%	28.39m	27.71	133.72m			0.17	
fool	lci	-0.42%	$4.71	$4.72	-0.02	333,466	$4.78	$4.50	$4.73	$7.00	$3.66		27.80	$133.71m				
foxbusiness	lci		$4.71		-0.02	334,093			$4.73									
google-finance	lci	(-0.42%)	4.71	4.72	-0.02	334,093.00	4.78	4.50		7.00	3.66	28.39m	27.10	133.71m			0.17	
howthemarketworks	lci	-0.423%	4.71	4.72	-0.02	333,290	4.78	4.5	4.73									
hpcwire	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
insidestocks	lci	-0.42%	4.71	4.72	-0.02	333390	4.78	4.50										
investorguide	lci	-0.42%	4.71	4.72	-0.02		4.78	4.50		7.00	3.66		28.32	133.7m			0.167	
marketintellisearch	lci	-0.42 %	$4.71	$4.72	-0.02	330.90k	$4.78	$4.50	$4.73			28.39m	27.82	0.13b	0.0 %		0.17	
marketwatch	lci	-0.42%	$4.71	open: 4.72	-0.02	803	$4.78	$4.50	$4.73	$7.00	$3.66		30.35	$139.39m			0.16	
minyanville	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
msn-money	lci	-0.42%	4.71	4.72	-0.02	334,093	4.78	4.50	4.73	7.00	3.66	28.39 mil	27.71	134.28 mil			0.17	
nasdaq-com	lci	0.42%	$ 4.71		0.02	334,093	$ 4.78	$ 4.50	$ 4.73	$ 7	$ 3.66	28,388,000	27.71	$ 133,707,480			$ 0.17	
optimum	lci	-0.42%	4.71 ( 4:15 pm edt)	4.72	-0.02	334,093	4.78	4.50	4.73	7.00	3.66	28.39m	27.7	133.7m			0.17	
paidcontent	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
pc-quote	lci	-0.42%	4.71	4.72	-0.02	334,093	4.78	4.5	4.73	7.00	3.66	28,508,535	27.82353	134,275,000				
personal-wealth-biz	lci	-0.42%	4.71	4.72	-0.02	334,093	4.78	4.50	4.73	7.00	3.66		28.32			0.00	0.167	
predictwallstreet	lci	-0.42%	4.71		-0.02	334,093												
raymond-james	lci	-0.42	4.71	4.72	-0.02	334,093	4.78	4.50	4.71	7.00	3.66		27.71				0.17	
renewable-energy-world	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
screamingmedia	lci	-0.42%	$	open: 4.72	-0.02	803	$4.78	$4.50	$4.73	$7.00	$3.66		30.35	$139.39m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-0.42%	last trade: 4.71		change: -0.020								p/e ratio: 28.32					
smartmoney	lci	(-0.42%)	4.71	$4.72	-0.02	334,093	$4.78	$4.50	$4.73	$7.00	$3.66			134,300	0.00%	$0.00		
stocknod	lci	-0.4228%	4.710 usd	4.720	-0.0200	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444						
stockpickr	lci	-0.42%	$4.71 -0.02 | -0.42%	4.72	-0.02	334.09k	4.78	4.50	4.73	7.00	3.66							
stocksmart	lci	%	$5.19	5.58		7,123	5.27	5.18										
stocktwits	lci	-0.21%	4.72		-0.01													
streetinsider-com	lci	0.42%	4.71	$4.72	-0.02	334,093	$4.78	$4.50	$4.73	$7.00	$3.66		27.71				$0.17	
thecramerreport	lci		4.73	4.75	-0.05	159733	4.784	4.66										
thestree	lci	-0.42%	$4.71	4.72	-0.02	334093	4.78	4.5	4.73	-7.0	3.66	2.8388444e7		1.35696762e8				
tickerspy	lci	-0.42%	$4.71	4.72	-0.02	334,093	4.78	4.50	4.73	7.00	3.66		27.8	134.2m	0.00%	$0.00		
tmx-quotemedia	lci	-0.42%	4.710	4.720	-0.020	334,093	4.780	4.500	4.730	7.000	3.660	28,388,444	27.80	133,709,571			0.17	
updown	lci	-0.42%	$4.71	$4.72	-$0.02	333,290	$4.78	$4.50	$4.73	$7.00	$3.66	28.38b	27.80	$134m			0.17	
wallstreetsurvivor	lci	-0.42%	4.71	4.72	-0.02	333,290	4.78	4.50		7.00	3.66		27.80	$134m			0.31	
yahoo-finance	lci	0.42%	4.71	4.72	0.02	334,093	4.78	4.50	4.73	7.00	3.66		28.20	133.71m			0.17	
ycharts-com	lci	-0.21%	4.72		-0.01					7.00	3.66		27.76	133.95m	0.00%		0.17	
zacks	lci	(-0.42%)	4.71		-0.02	vol.  334,093	4.78	4.50		7.00	3.66		27.82	134.27 m	0.00	0.00	.17	
advfn	lxrx	-1.14	1.73	1.75	-0.02	428775	1.75	1.68										
barchart	lxrx	-1.14%	1.73	1.75	-0.02	466,814	1.75	1.68	1.75	2.30	1.22		0.00	$584.10 m			-0.31	
barrons	lxrx	1.14%	1.73	1.75	-0.02	423,238	1.75	1.68				302.84 million		$590.90 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-1.143%	1.730	1.750	-0.020	428,775	1.750	1.680		2.30	1.22	337.660mil		584.152mil			-0.310	
boston-com	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
bostonmerchant	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
business-insider	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
chron	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
cio-com	lxrx	-1.14%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869		584m				
cnn-money	lxrx	-1.14%	1.73	1.75	-0.02	423,238	1.75	1.68	1.75				nm	$584.2m				
easystockalterts	lxrx	-1.14%	1.73	1.75	-0.02	428775	1.75	1.68	1.75	2.30	1.22						-0.31	
eresearch-fidelity-com	lxrx	-1.14%	1.7300	1.7500	-0.0200	428,775	1.7500	1.6800	1.7500	2.3000	1.2200	337,660,000	nm	$590.91m				
finance-abc7-com	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
finance-abc7chicago-com	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
financial-content	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
finapps-forbes-com	lxrx	-1.1%	$1.73	1.75	-0.02	428,775	1.75	1.68	1.75	2.30	1.22	338 mil		584 mil	0.0	0.00	-0.31	
finviz	lxrx	-1.14%	1.73			428,775			1.75	-24.78%	41.80%	337.66m		584.15m			-0.29	
fool	lxrx	-1.14%	$1.73	$1.75	-0.02	423,238	$1.75	$1.68	$1.75	$2.30	$1.22		0.00	$584.15m				
foxbusiness	lxrx		$1.73		-0.02	428,775			$1.75									
google-finance	lxrx	(-1.14%)	1.73	1.75	-0.02	428,775.00	1.75	1.68		2.30	1.22	337.66m		584.15m			-0.29	
howthemarketworks	lxrx	-1.143%	1.73	1.75	-0.02	421,393	1.75	1.68	1.75									
hpcwire	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
insidestocks	lxrx	-1.14%	1.73	1.75	-0.02	428775	1.75	1.68										
investopedia	lxrx	-1.14 %	$1.73	1.75	-0.02				1.75									
investorguide	lxrx	-1.14%	1.73	1.72	-0.02		1.75	1.68		2.30	1.22			584.2m			-0.312	
marketintellisearch	lxrx	-1.14 %	$1.73	$1.75	-0.02	417.10k	$1.75	$1.68	$1.75			337.66m	0.00	0.59b	0.0 %		-0.29	
marketwatch	lxrx	-1.14%	$1.73	open: 1.75	-0.02	8,830	$1.75	$1.68	$1.75	$2.30	$0.69			$590.91m				
minyanville	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
msn-money	lxrx	-1.14%	1.73	1.75	-0.02	428,775	1.75	1.68	1.75	2.30	1.22	337.66 mil	-5.77	590.9 mil			-0.29	
nasdaq-com	lxrx	1.14%	$ 1.73	$ 1.75	0.02	428,775	$ 1.75	$ 1.68	$ 1.75	$ 2.30	$ 1.22	337,660,000		$ 584,151,800			$ -0.31	
optimum	lxrx	-1.14%	1.73 ( 4:30 pm edt)	1.75	-0.02	428,775	1.75	1.68	1.75	2.30	1.22	337.66m		584.2m			-0.31	
paidcontent	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
pc-quote	lxrx	-1.14%	1.73	1.75	-0.02	428,775	1.75	1.68	1.75	2.30	1.22	341,563,584	-5.83333	590,905,000				
personal-wealth-biz	lxrx	-1.14%	1.73	1.72	-0.02	428,775	1.75	1.68	1.75	2.30	1.22					0.00	-0.312	
predictwallstreet	lxrx	-1.14%	1.73		-0.02	428,775												
raymond-james	lxrx	-1.14	1.73	1.75	-0.02	428,775	1.75	1.68	1.73	2.30	1.22						-0.31	
renewable-energy-world	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
screamingmedia	lxrx	-1.14%	$	open: 1.75	-0.02	8,830	$1.75	$1.68	$1.75	$2.30	$0.69			$590.91m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	+1.53%	last trade: 505544736.00		change: -0.968													
smartmoney	lxrx	(-1.14%)	1.73	$1.75	-0.02	428,775	$1.75	$1.68	$1.75	$2.30	$1.22			590,900	0.00%	$0.00		
stocknod	lxrx	-1.143%	1.730 usd	1.750	-0.0200	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869						
stockpickr	lxrx	-1.14%	$1.73 -0.02 | -1.14%	1.75	-0.02	428.78k	1.75	1.68	1.75	2.30	1.22							
stocksmart	lxrx	%	$1.625	1.49		136,824	1.7	1.61										
stocktwits	lxrx	-0.57%	1.74		-0.01													
streetinsider-com	lxrx	1.14%	1.73	$1.75	-0.02	428,775	$1.75	$1.68	$1.75	$2.30	$1.22						$-0.31	
thecramerreport	lxrx		1.75	1.64	+0.11	1280734	1.77	1.64										
thestree	lxrx	-1.14%	$1.73	1.75	-0.02	428775	1.75	1.68	1.75	-2.3	1.22	3.37659869e8		5.53762185e8				
tickerspy	lxrx	-1.14%	$1.73	1.75	-0.02	428,775	1.75	1.68	1.75	2.30	1.22		-5.8	590.8m	0.00%	$0.00		
tmx-quotemedia	lxrx	-1.14%	1.730	1.750	-0.020	428,775	1.750	1.680	1.750	2.300	1.220	337,659,869		584,151,573			-0.31	
updown	lxrx	-1.14%	$1.73	$1.75	-$0.02	419,945	$1.75	$1.68	$1.75	$2.30	$1.22	337.66b		$591m			-0.31	
wallstreetsurvivor	lxrx	-1.14%	1.73	1.75	-0.02	421,393	1.75	1.68		2.30	1.22			$591m			-0.34	
yahoo-finance	lxrx	1.14%	1.73	1.72	0.02	428,775	1.75	1.68	1.75	2.30	1.22			584.15m			-0.31	
ycharts-com	lxrx	-0.57%	1.74		-0.01					2.30	1.22			587.48m	0.00%		-0.30	
zacks	lxrx	(-1.14%)	1.73		-0.02	vol.  428,775	1.75	1.68		2.30	1.22			590.91 m	0.00	0.00	-.3	
advfn	qlty	-3.35	12.39	12.67	-0.43	61859	12.7	12.36										
barchart	qlty	-3.35%	12.39	12.67	-0.43	63,254	12.70	12.36	12.82	13.65	4.60		33.47	$291.66 m			-0.27	
barrons	qlty	3.35%	12.39	12.67	-0.43	61,373	12.70	12.36				20.38 million		$311.32 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	-3.354%	12.390	12.670	-0.430	61,859	12.700	12.360		13.65	4.60	23.856mil	45.889	295.576mil			0.270	
boston-com	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
bostonmerchant	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
business-insider	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
chron	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
cio-com	qlty	-3.35%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990		296m				
cnn-money	qlty	-3.35%today&rsquo;s change	12.39data as of 4:00pm et	12.67	-0.43	61,209	12.70	12.36	12.82				nm	$295.6m				
easystockalterts	qlty	-3.39%	12.39	12.67	-0.43	61859	12.70	12.36	12.82	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	-3.35%	12.3900	12.6700	-0.4300	61,859	12.7000	12.3600	12.8200	13.6500	4.6000	23,856,000	nm	$305.83m				
finance-abc7-com	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
financial-content	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	-3.3%	$12.39	12.67	-0.43	61,859	12.70	12.36	12.82	13.65	4.60	24 mil		296 mil	0.0	0.00	-0.28	
finviz	qlty	-3.35%	12.39			61,373			12.82	-9.23%	169.35%	23.86m		295.63m			-0.28	
fool	qlty	-3.35%	$12.39	$12.67	-0.43	61,209	$12.70	$12.36	$12.82	$13.65	$4.60		0.00	$295.58m				
foxbusiness	qlty		$12.39		-0.43	61,859			$12.82									
google-finance	qlty	(-3.35%)	12.39	12.67	-0.43	61,859.00	12.70	12.36		13.65	4.60	23.86m		295.58m			-0.28	
howthemarketworks	qlty	-3.354%	12.39	12.67	-0.43	61,209	12.7	12.36	12.82									
hpcwire	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
insidestocks	qlty	-3.35%	12.39	12.67	-0.43	61859	12.70	12.36					price earnings ratio: 32.61					
investopedia	qlty	-3.35 %	$12.39	12.67	-0.43				12.82									
investorguide	qlty	+11.32%	505541920.00	10.74	+5.4935		10.70	0.00		4.60	-0.255			4926.0t			0.00	
marketintellisearch	qlty	-3.35 %	$12.39	$12.67	-0.43	60.60k	$12.70	$12.36	$12.82			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	-3.35%	$12.39	open: 12.67	-0.43	650	$12.70	$12.36	$12.82	$13.65	$4.60			$311.32m				
minyanville	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
msn-money	qlty	-3.35%	12.39	12.67	-0.43	61,859	12.70	12.36	12.82	13.65	4.60	23.86 mil	-44.25	305.83 mil			-0.28	
nasdaq-com	qlty	3.35%	$ 12.39	$ 12.67	0.43	61,859	$ 12.70	$ 12.36	$ 12.82	$ 13.65	$ 4.60	23,856,000		$ 295,575,840			$ -0.27	
optimum	qlty	-3.35%	12.39 ( 4:30 pm edt)	12.67	-0.43	61,859	12.70	12.36	12.82	13.65	4.60	23.86m		295.6m			-0.28	
paidcontent	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
pc-quote	qlty	-3.35%	12.39	12.67	-0.43	61,859	12.7	12.36	12.82	13.65	4.60	24,683,931	-45.78571	305,834,000				
personal-wealth-biz	qlty	+11.32%	505541920.00	10.74		114,417	10.70	0.00	11.4299	4.60	-0.255					0.00	0.00	
predictwallstreet	qlty	-3.35%	12.39		-0.43	61,859												
raymond-james	qlty	-3.35	12.39	12.67	-0.43	61,859	12.70	12.36	12.39	13.65	4.60						-0.27	
renewable-energy-world	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
screamingmedia	qlty	-3.35%	$	open: 12.67	-0.43	650	$12.70	$12.36	$12.82	$13.65	$4.60			$311.32m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	-3.35%	last trade: 12.39		change: -0.430													
smartmoney	qlty	(-3.35%)	12.39	$12.67	-0.43	61,859	$12.70	$12.36	$12.82	$13.65	$4.60			305,800	0.00%	$0.00		
stocknod	qlty	-3.354%	12.39 usd	12.67	-0.4300	61,859	12.70	12.36	12.82	13.65	4.600	23,855,990						
stockpickr	qlty	-3.35%	$12.39 -0.43 | -3.35%	12.67	-0.43	61.37k	12.70	12.36	12.82	13.65	4.60							
stocksmart	qlty	%	$11.23	8.92		11,324	12.02	11.23										
stocktwits	qlty	-3.12%	12.42		-0.40													
streetinsider-com	qlty	3.35%	12.39	$12.67	-0.43	61,859	$12.70	$12.36	$12.82	$13.65	$4.60						$-0.28	
thecramerreport	qlty		12.82	13.05	+0.10	52734	13.05	12.665										
thestree	qlty	-3.35%	$12.39	12.67	-0.43	61373	12.7	12.36	12.82	-13.65	4.6	2.385599e7		3.03448193e8				
tickerspy	qlty	-3.35%	$12.39	12.67	-0.43	61,373	12.70	12.36	12.82	13.65	4.60		-45.8	302.9m	0.00%	$0.00		
tmx-quotemedia	qlty	-3.35%	12.390	12.670	-0.430	61,859	12.700	12.360	12.820	13.650	4.600	23,855,990		295,575,716			-0.28	
updown	qlty	-3.35%	$12.39	$12.67	-$0.43	61,209	$12.70	$12.36	$12.82	$13.65	$4.60	23.85b		$306m			-0.26	
wallstreetsurvivor	qlty	-3.35%	12.39	12.67	-0.43	61,209	12.70	12.36		13.65	4.60			$306m			-0.36	
yahoo-finance	qlty	3.35%	12.39	12.63	0.43	61,859	12.70	12.36	12.82	13.65	4.60			292.79m			-0.26	
ycharts-com	qlty	-3.12%	12.42		-0.40					13.65	4.60			292.37m	0.00%		-0.28	
zacks	qlty	(-3.35%)	12.39		-0.43	vol.  61,859	12.70	12.36		13.65	4.60		33.74	305.83 m	0.00	0.00	.38	
advfn	esrx	-0.47	51.715	51.71	-0.245	4937250	52.05	51.34										
barchart	esrx	-0.46%	51.72	51.71	-0.24	4,406,511	52.05	51.34	51.96	60.89	41.55		20.03	$27.37 b			+2.32	
barrons	esrx	0.47%	51.715	51.71	-0.245	4.921m	52.05	51.34				544.00 million		$28.13 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-0.472%	51.715	51.710	-0.245	4,937,250	52.050	51.340		60.89	41.55	529.454mil	21.282	27,380.710mil			2.430	
boston-com	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,934,550	52.05	51.34	51.96	60.79	41.55	529,454,000						
bostonmerchant	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,934,550	52.05	51.34	51.96	60.79	41.55	529,454,000						
business-insider	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,934,550	52.05	51.34	51.96	60.79	41.55	529,454,000						
chron	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,934,550	52.05	51.34	51.96	60.79	41.55	529,454,000						
cio-com	esrx	-0.47%	51.72 usd	51.71	-0.2450	4,934,550	52.05	51.34	51.96	60.79	41.55	529,454,000	22.01	27b				
cnn-money	esrx	-0.47%	51.72	51.71	-0.245	4,937,250	52.05	51.34	51.96				22.0	$27.4b				
easystockalterts	esrx	-0.46%	51.72	51.71	-0.24	4924350	52.05	51.34	51.96	60.89	41.55		22.01				2.35	
eresearch-fidelity-com	esrx	-0.47%	51.7150	51.7100	-0.2450	4,927,050	52.0500	51.3400	51.9600	60.8900	41.5500	529,454,000	22.02	$27.51b				
finance-abc7-com	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,924,350	52.05	51.34	51.96	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,924,350	52.05	51.34	51.96	60.79	41.55	529,454,000						
financial-content	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,924,350	52.05	51.34	51.96	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-0.5%	$51.72	51.71	-0.25	4,927,050	52.05	51.34	51.96	60.89	41.55	529 mil	22.3	27 bil	0.0	0.00	2.32	
finviz	esrx	-0.46%	51.72			4,923,050			51.96	-15.06%	24.48%	529.45m	22.02	27.51b			2.36	
fool	esrx	-0.71%	$51.59	$51.71	-0.37	4,111,273	$52.05	$51.34	$51.96	$60.89	$41.55		22.50	$27.31b				
foxbusiness	esrx		$51.72		-0.24	4,945,668			$51.96									
google-finance	esrx	(-0.47%)	51.72	51.71	-0.24	4.93m	52.05	51.34		60.89	41.55	529.12m	21.91	27.36b			2.36	
howthemarketworks	esrx	-0.472%	51.715	51.71	-0.245	4,924,350	52.05	51.34	51.96									
hpcwire	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,934,550	52.05	51.34	51.96	60.79	41.55	529,454,000						
insidestocks	esrx	-0.47%	51.72	51.71	-0.24	4193829	52.05	51.34					price earnings ratio: 19.74					
investopedia	esrx	-0.48 %	$51.71	51.71	-0.25				51.96									
investorguide	esrx	-0.47%	51.715	51.65	-0.245		52.02	51.34		60.89	41.55		22.50	27.381b			2.309	
marketintellisearch	esrx	-0.5 %	$51.70	$51.71	-0.26	4879.40k	$52.05	$51.34	$51.96			529.45m	22.02	27.51b	0.0 %		2.36	
marketwatch	esrx	-0.47%	$51.70	open: 51.71	-0.25	24,156	$52.05	$51.34	$51.96	$60.89	$41.55		35.02	$28.13b			1.48	
minyanville	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,924,350	52.05	51.34	51.96	60.79	41.55	529,454,000						
msn-money	esrx	-0.47%	51.72	51.71	-0.24	4.93 mil	52.05	51.34	51.96	60.89	41.55	529.45 mil	22.29	27.51 bil			2.32	
nasdaq-com	esrx	0.47%	$ 51.715	$ 51.71	0.245	4,933,720	$ 52.05	$ 51.34	$ 51.96	$ 60.89	$ 41.55	529,454,000	22.29	$ 27,380,713,610			$ 2.32	
optimum	esrx	-0.47%	51.72 ( 4:00 pm edt)	51.71	-0.24	4,920,350	52.05	51.34	51.96	60.89	41.55	529.45m	22.0	27.4b			2.35	
paidcontent	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,924,350	52.05	51.34	51.96	60.79	41.55	529,454,000						
pc-quote	esrx	-0.46%	51.715	51.71	-0.24	4,945,668	52.05	51.34	51.96	60.89	41.55	531,626,723	22.39655	27,493,076,000				
personal-wealth-biz	esrx	-0.47%	51.715	51.65	-0.245	4,945,168	52.05	51.34	51.96	60.89	41.55		22.50			0.00	2.309	
predictwallstreet	esrx	-0.47%	51.72		-0.25	4,927,050												
raymond-james	esrx	-0.47	51.72	51.71	-0.25	4,927,050	52.05	51.34	51.72	60.89	41.55		21.73				2.38	
renewable-energy-world	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,924,350	52.05	51.34	51.96	60.79	41.55	529,454,000						
screamingmedia	esrx	-0.47%	$	open: 51.71	-0.25	24,156	$52.05	$51.34	$51.96	$60.89	$41.55		35.02	$28.13b			1.48	
scroli	esrx	-0.47%	esrx 51.72	51.71	-0.24	4,285,158	52.05	51.34	51.96	60.89	41.55		21.91				2.36	
simple-stock-quotes	esrx	-0.47%	last trade: 51.72		change: -0.245								p/e ratio: 22.5					
smartmoney	esrx	(-0.47%)	51.72	$51.71	-0.24	4,927,050	$52.05	$51.34	$51.96	$60.89	$41.55			27,510,400	0.00%	$0.00		
stocknod	esrx	-0.4715%	51.72 usd	51.71	-0.2450	4,924,350	52.05	51.34	51.96	60.79	41.55	529,454,000						
stockpickr	esrx	-0.47%	$51.72 -0.24 | -0.47%	51.71	-0.24	4.92m	52.05	51.34	51.96	60.89	41.55							
stocksmart	esrx	%	$59.05	54.07		507,823	59.6	58.6										
stocktwits	esrx	-0.48%	51.71		-0.25													
streetinsider-com	esrx	0.46%	51.72	$51.71	-0.24	4,924,350	$52.05	$51.34	$51.96	$60.89	$41.55		22.01				$2.35	
thecramerreport	esrx		52.568	52.50	+0.098	499149	52.78	52.44										
thestree	esrx	-0.47%	$51.72	51.71	-0.24	4921332	52.05	51.34	51.96	-60.89	41.55	5.29454e8		2.778045138e10				
tickerspy	esrx	-0.47%	$51.72	51.71	-0.24	4,927,050	52.05	51.34	51.96	60.89	41.55		22.4	27.5b	0.00%	$0.00		
tmx-quotemedia	esrx	-0.47%	51.715	51.710	-0.245	4,945,468	52.050	51.340	51.960	60.890	41.550	529,454,000	22.50	27,380,713,610			2.31	
updown	esrx	-0.46%	$51.72	$51.71	-$0.24	4,921,332	$52.05	$51.34	$51.96	$60.89	$41.55	529.45b	22.21	$27.51b			2.34	
wallstreetsurvivor	esrx	-0.47%	51.72	51.71	-0.25	4,924,350	52.05	51.34		60.89	42.50		22.50	$28b			2.17	
yahoo-finance	esrx	0.47%	51.72	51.65	0.24	4,936,750	52.05	51.34	51.96	60.89	41.55		22.40	27.38b			2.31	
ycharts-com	esrx	-0.48%	51.71		-0.25					60.89	41.55		22.39	27.36b	0.00%		2.31	
zacks	esrx	(-0.48%)	51.72		-0.25	vol.  4,937,250	52.05	51.34		60.89	41.55		19.83	27.49 b	0.00	0.00	2.62	
advfn	pch	-1.22	34.89	35.21	-0.43	139720	35.51	34.78										
barchart	pch	-1.22%	34.89	35.21	-0.43	139,720	35.51	34.78	35.32	40.93	30.42		30.42	$1.40 b	5.83%	$2.04	+1.16	
barrons	pch	1.22%	34.89	35.21	-0.43	138,416	35.51	34.78				40.22 million		$1.45 billion	5.85%	$0.51		
bloomberg	pch	-1.217%	34.890	35.210	-0.430	139,720	35.510	34.780		40.93	31.33	40.142mil	27.258	1,400.538mil	5.855	0.510 regular cash	1.280	
boston-com	pch	-1.217%	34.89 usd	35.21	-0.4300	139,720	35.51	34.78	35.32	40.93	32.03	40,141,528						
bostonmerchant	pch	-1.217%	34.89 usd	35.21	-0.4300	139,720	35.51	34.78	35.32	40.93	32.03	40,141,528						
business-insider	pch	-1.217%	34.89 usd	35.21	-0.4300	139,720	35.51	34.78	35.32	40.93	32.03	40,141,528						
chron	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
cio-com	pch	-1.22%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528	30.34	1b	5.8	2.04		
cnn-money	pch	-1.22%	34.89	35.21	-0.43	138,416	35.51	34.78	35.32				30.3	$1.4b	5.85%			
easystockalterts	pch	-1.22%	34.89	35.21	-0.43	138416	35.51	34.78	35.32	40.93	31.33		30.34				1.15	
eresearch-fidelity-com	pch	-1.22%	34.8900	35.2100	-0.4300	138,416	35.5100	34.7800	35.3200	40.9300	31.3300	40,142,000	30.71	$1.42b	5.78%	$0.510000		
finance-abc7-com	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
financial-content	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
finapps-forbes-com	pch	-1.2%	$34.89	35.21	-0.43	138,416	35.51	34.78	35.32	40.93	31.33	40 mil	30.1	1 bil	5.8	2.04	1.16	
finviz	pch	-1.22%	34.89			138,416			35.32	-13.54%	16.38%	40.14m	30.45	1.42b		2.04	1.16	
fool	pch	-1.22%	$34.89	$35.21	-0.43	136,266	$35.51	$34.78	$35.32	$40.93	$31.33		30.40	$1.40b	6.50%	2.04		
foxbusiness	pch		$34.89		-0.43	139,720			$35.32									
google-finance	pch	(-1.22%)	34.89	35.21	-0.43	138,416.00	35.51	34.78		40.93	31.33	40.14m	30.14	1.40b	5.85	0.51	1.16	
howthemarketworks	pch	-1.217%	34.89	35.21	-0.43	135,966	35.51	34.78	35.32									
hpcwire	pch	-1.217%	34.89 usd	35.21	-0.4300	139,720	35.51	34.78	35.32	40.93	32.03	40,141,528						
insidestocks	pch	-1.22%	34.89	35.21	-0.43	138416	35.51	34.78					price earnings ratio: 30.34					
investopedia	pch	-1.22 %	$34.89	35.21	-0.43				35.32									
investorguide	pch	-1.22%	34.89	35.37	-0.43		35.51	34.78		40.93	31.33		30.27	1.401b			1.167	
marketintellisearch	pch	-1.22 %	$34.89	$35.21	-0.43	130.30k	$35.51	$34.78	$35.32			40.14m	30.45	1.42b	5.78 %		1.16	
marketwatch	pch	-1.22%	$34.89	open: 35.21	-0.43	7,491	$35.51	$34.78	$35.32	$40.93	$32.03		30.18	$1.45b	5.85%	0.51	1.16	
minyanville	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
msn-money	pch	-1.22%	34.89	35.21	-0.43	138,416	35.51	34.78	35.32	40.93	31.33	40.14 mil	30.08	1.42 bil	5.78%	2.04	1.17	
nasdaq-com	pch	1.22%	$ 34.89	$ 35.21	0.43	138,416	$ 35.51	$ 34.78	$ 35.32	$ 40.93	$ 31.33	40,142,000	30.08	$ 1,400,554,380	5.78 %	$2.040000	$ 1.16	
optimum	pch	-1.22%	34.89 ( 4:30 pm edt)	35.21	-0.43	138,416	35.51	34.78	35.32	40.93	31.33	40.14m	30.3	1.4b	5.85	2.04	1.15	
paidcontent	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
pc-quote	pch	-1.22%	34.89	35.21	-0.43	139,720	35.51	34.78	35.32	40.93	31.33	40,636,727	30.44828	1,417,815,000		0.51		
personal-wealth-biz	pch	-1.22%	34.89	35.37	-0.43	139,720	35.51	34.78	35.32	40.93	31.33		30.27		5.78	2.04	1.167	
predictwallstreet	pch	-1.22%	34.89		-0.43	138,416												
raymond-james	pch	-1.22	34.89	35.21	-0.43	138,416	35.51	34.78	34.89	40.93	31.33		30.34				1.15	
renewable-energy-world	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
screamingmedia	pch	-1.22%	$	open: 35.21	-0.43	7,491	$35.51	$34.78	$35.32	$40.93	$32.03		30.18	$1.45b	5.85%	0.51	1.16	
scroli	pch	%	pch			0												
simple-stock-quotes	pch	-1.22%	last trade: 34.89		change: -0.430								p/e ratio: 30.27					
smartmoney	pch	(-1.22%)	34.89	$35.21	-0.43	138,416	$35.51	$34.78	$35.32	$40.93	$31.33			1,417,800	5.78%	$0.51		
stocknod	pch	-1.217%	34.89 usd	35.21	-0.4300	138,416	35.51	34.78	35.32	40.93	32.03	40,141,528						
stockpickr	pch	-1.22%	$34.89 -0.43 | -1.22%	35.21	-0.43	138.42k	35.51	34.78	35.32	40.93	31.33							
stocksmart	pch	%	$34.12	32.61		31,315	35.3	34.1										
stocktwits	pch	-1.13%	34.92		-0.40													
streetinsider-com	pch	1.22%	34.89	$35.21	-0.43	138,416	$35.51	$34.78	$35.32	$40.93	$31.33		30.34				$1.15	
thecramerreport	pch		35.32	35.41	+0.34	143195	35.50	35.01										
thestree	pch	-1.22%	$34.89	35.21	-0.43	138416	35.51	34.78	35.32	-40.93	31.33	4.0141528e7		1.404150649e9				
tickerspy	pch	-1.22%	$34.89	35.21	-0.43	138,416	35.51	34.78	35.32	40.93	31.33		30.4	1.4b	5.78%	$0.51		
tmx-quotemedia	pch	-1.22%	34.890	35.210	-0.430	139,720	35.510	34.780	35.320	40.930	31.330	40,141,528	30.40	1,400,537,912	5.776	0.510 usd	1.16	
updown	pch	-1.22%	$34.89	$35.21	-$0.43	132,229	$35.51	$34.78	$35.32	$40.93	$31.33	40.14b	30.14	$1.41b			1.17	
wallstreetsurvivor	pch	-1.22%	34.89	35.21	-0.43	135,966	35.51	34.78		40.93	31.33		30.40	$1b	5.80%	2.04 -	1.00	
yahoo-finance	pch	1.22%	34.89	35.37	0.43	138,416	35.51	34.78	35.32	40.93	31.33		29.90	1.40b	5.80%	2.04	1.17	
ycharts-com	pch	-1.13%	34.92		-0.40					40.93	31.33		30.10	1.40b	5.87%		1.16	
zacks	pch	(-1.22%)	34.89		-0.43	vol.  138,416	35.51	34.78		40.93	31.33		30.71	1.42 b	5.78	2.04	1.15	
advfn	dal	-4.16	8.06	8.28	-0.35	24683974	8.39	7.9										
barchart	dal	-4.16%	8.06	8.28	-0.35	24,683,975	8.39	7.90	8.41	14.54	7.90		5.46	$6.73 b			+0.63	
barrons	dal	4.16%	8.06	8.28	-0.35	24.668m	8.39	7.90				843.00 million		$7.41 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-4.162%	8.060	8.280	-0.350	24,683,974	8.390	7.900		14.54	7.90	845.330mil	5.167	6,813.358mil			1.560	
boston-com	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,974	8.390	7.900	8.410	14.54	8.310	845,838,651						
bostonmerchant	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,974	8.390	7.900	8.410	14.54	8.310	845,838,651						
business-insider	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,974	8.390	7.900	8.410	14.54	8.310	845,838,651						
chron	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,974	8.390	7.900	8.410	14.54	8.310	845,838,651						
cio-com	dal	-4.16%	8.060 usd	8.280	-0.3500	24,683,974	8.390	7.900	8.410	14.54	8.310	845,838,651	13.00	7b				
cnn-money	dal	-4.16%	8.06	8.28	-0.35	24,683,974	8.39	7.90	8.41				13.0	$6.8b				
easystockalterts	dal	-4.23%	8.06	8.28	-0.35	24683062	8.39	7.90	8.41	14.54	8.31		13.00				0.62	
eresearch-fidelity-com	dal	-4.16%	8.0600	8.2800	-0.3500	24,683,974	8.3900	7.9000	8.4100	14.5400	8.3100	845,839,000	13.56	$7.11b				
finance-abc7-com	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,062	8.390	7.900	8.410	14.54	8.310	845,838,651						
finance-abc7chicago-com	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,062	8.390	7.900	8.410	14.54	8.310	845,838,651						
financial-content	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,062	8.390	7.900	8.410	14.54	8.310	845,838,651						
finapps-forbes-com	dal	-4.2%	$8.06	8.28	-0.35	24,683,062	8.39	7.90	8.41	14.54	8.31	846 mil	13.0	7 bil	0.0	0.00	0.62	
finviz	dal	-4.16%	8.06			24,682,262			8.41	-44.57%	-3.01%	845.33m		6.81b			-32.01	
fool	dal	-4.16%	$8.06	$8.28	-0.35	24,682,262	$8.39	$7.90	$8.41	$14.54	$8.31		13.60	$6.81b				
foxbusiness	dal		$8.06		-0.35	24,686,884			$8.41									
google-finance	dal	(-4.16%)	8.06	8.28	-0.35	24.68m	8.39	7.90		14.54	7.90	845.84m	12.83	6.82b			0.63	
howthemarketworks	dal	-4.162%	8.06	8.28	-0.35	24,668,344	8.39	7.9	8.41									
hpcwire	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,974	8.390	7.900	8.410	14.54	8.310	845,838,651						
insidestocks	dal	-4.16%	8.06	8.28	-0.35	24685469	8.39	7.90					price earnings ratio: 5.17					
investopedia	dal	-4.16 %	$8.06	8.28	-0.35				8.41									
investorguide	dal	-4.16%	8.06	8.28	-0.35		8.39	7.90		14.54	8.31		13.43	6.813b			0.626	
marketintellisearch	dal	-4.16 %	$8.06	$8.28	-0.35	24529.30k	$8.39	$7.90	$8.41			845.33m	0.00	7.11b	0.0 %		-32.01	
marketwatch	dal	-4.16%	$8.02	open: 8.28	-0.35	53,230	$8.39	$7.90	$8.41	$14.54	$7.90		12.70	$7.41b			0.63	
minyanville	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,062	8.390	7.900	8.410	14.54	8.310	845,838,651						
msn-money	dal	-4.16%	8.06	8.28	-0.35	24.68 mil	8.39	7.90	8.41	14.54	8.31	845.84 mil	12.79	7.11 bil			0.63	
nasdaq-com	dal	4.16%	$ 8.06		0.35	24,682,862	$ 8.39	$ 7.90	$ 8.41	$ 14.54	$ 8.31	845,839,000	12.79	$ 6,817,462,340			$ 0.63	
optimum	dal	-4.16%	8.06 ( 4:15 pm edt)	8.28	-0.35	24,683,062	8.39	7.90	8.41	14.54	8.31	845.84m	13.0	6.8b			0.62	
paidcontent	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,062	8.390	7.900	8.410	14.54	8.310	845,838,651						
pc-quote	dal	-4.16%	8.06	8.28	-0.35	24,683,974	8.39	7.9	8.41	14.54	8.31	882,568,983	13.34921	7,113,506,000				
personal-wealth-biz	dal	+9.34%	505545056.00	9.14		17,438,600	9.12	0.00	9.40	8.91	0.626					0.00	0.00	
predictwallstreet	dal	-4.16%	8.06		-0.35	24,683,062												
raymond-james	dal	-4.16	8.06	8.28	-0.35	24,683,062	8.39	7.90	8.06	14.54	8.31		12.79				0.63	
renewable-energy-world	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,062	8.390	7.900	8.410	14.54	8.310	845,838,651						
screamingmedia	dal	-4.16%	$	open: 8.28	-0.35	52,730	$8.39	$7.90	$8.41	$14.54	$7.90		12.70	$7.41b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-4.16%	last trade: 8.06		change: -0.350								p/e ratio: 13.43					
smartmoney	dal	(-4.16%)	8.06	$8.28	-0.35	24,683,062	$8.39	$7.90	$8.41	$14.54	$8.31			7,113,500	0.00%	$0.00		
stocknod	dal	-4.162%	8.060 usd	8.280	-0.3500	24,683,062	8.390	7.900	8.410	14.54	8.310	845,838,651						
stockpickr	dal	-4.16%	$8.06 -0.35 | -4.16%	8.31	-0.35	24.68m	8.39	7.90	8.41	14.54	8.31							
stocksmart	dal	%	$9.68	12.45		1,114,396	10.175	9.58										
stocktwits	dal	-4.28%	8.05		-0.36													
streetinsider-com	dal	4.16%	8.06	$8.28	-0.35	24,683,062	$8.39	$7.90	$8.41	$14.54	$8.31		13.00				$0.62	
thecramerreport	dal		8.41	8.66	-0.10	12158384	8.67	8.31										
thestree	dal	-4.16%	$8.06	8.31	-0.35	24682262	8.39	7.9	8.41	-14.54	8.31	8.45329792e8		7.19808692e9				
tickerspy	dal	-4.16%	$8.06	8.28	-0.35	24,682,262	8.39	7.90	8.41	14.54	8.31		13.3	7.1b	0.00%	$0.00		
tmx-quotemedia	dal	-4.16%	8.060	8.280	-0.350	24,686,884	8.390	7.900	8.410	14.540	7.900	845,329,792	13.60	6,813,358,124			0.62	
updown	dal	-4.16%	$8.06	$8.28	-$0.35	24,630,744	$8.39	$7.90	$8.41	$14.54	$8.31	845.33b	13.23	$7.10b			0.64	
wallstreetsurvivor	dal	-4.16%	8.06	8.28	-0.35	24,668,344	8.39	7.90		14.54	8.31		13.60	$7b			0.70	
yahoo-finance	dal	4.16%	8.06	8.28	0.35	24,683,974	8.39	7.90	8.41	14.54	7.90		12.88	6.81b			0.63	
ycharts-com	dal	-4.28%	8.05		-0.36					14.54	8.31		12.78	6.72b	0.00%		0.63	
zacks	dal	(-4.16%)	8.06		-0.35	vol.  24,683,062	8.39	7.90		14.54	7.90		5.39	7.11 b	0.00	0.00	1.56	
advfn	csco	-0.99	15.435	15.49	-0.155	44752679	15.54	15.27										
barchart	csco	-0.96%	15.44	15.49	-0.15	40,396,509	15.54	15.27	15.59	25.89	14.77		10.79	$85.35 b	1.56%	$0.24	+1.27	
barrons	csco	0.99%	15.435	15.49	-0.155	44.751m	15.54	15.27				5.85 billion		$85.64 billion	1.55%	$0.06		
bloomberg	csco	-0.994%	15.435	15.490	-0.155	44,559,709	15.540	15.270		26.00	14.78	5,500.185mil	11.608	84,917.360mil	0.782	0.060 regular cash	1.330	
boston-com	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
business-insider	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
chron	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
cio-com	csco	-0.99%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916	12.06	85b	1.5	0.24		
cnn-money	csco	-0.99%	15.44	15.49	-0.155	44,751,979	15.54	15.27	15.59				12.1	$84.9b	1.55%			
easystockalterts	csco	-1.03%	15.43	15.49	-0.16	43309727	15.54	15.27	15.59	26.00	14.78		12.05				1.28	
eresearch-fidelity-com	csco	-0.99%	15.4350	15.4900	-0.1550	44,751,979	15.5400	15.2700	15.5900	26.0000	14.7800	5,500,185,000	12.28	$85.75b	1.54%	$0.060000		
finance-abc7-com	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
financial-content	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-1.0%	$15.44	15.49	-0.16	44,751,979	15.54	15.27	15.59	26.00	14.78	5.5 bil	12.1	85 bil	1.6	0.24	1.27	
finviz	csco	-0.99%	15.44			44,747,280			15.59	-40.20%	4.86%	5.50b	12.28	85.75b		0.24	1.27	
fool	csco	-1.35%	$15.38	$15.49	-0.21	39,821,797	$15.54	$15.27	$15.59	$26.00	$14.78		12.20	$84.59b		0.24		
foxbusiness	csco		$15.44		-0.16	44,835,921			$15.59									
google-finance	csco	(-0.99%)	15.44	15.49	-0.15	44.75m	15.54	15.27		26.00	14.78	5.50b	12.13	84.90b	1.55	0.06	1.27	
howthemarketworks	csco	-0.994%	15.435	15.49	-0.155	44,733,921	15.54	15.27	15.59									
hpcwire	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
insidestocks	csco	-0.99%	15.44	15.49	-0.15	38938703	15.54	15.27					price earnings ratio: 9.41					
investopedia	csco	-1.06 %	$15.43	15.49	-0.17				15.59									
investorguide	csco	-0.99%	15.435	15.51	-0.155		15.54	15.27		26.00	14.78		12.17	84.895b			1.281	
marketintellisearch	csco	-1.03 %	$15.43	$15.49	-0.16	44418.60k	$15.54	$15.27	$15.59			5500.19m	12.28	85.75b	1.54 %		1.27	
marketwatch	csco	-0.99%	$15.43	open: 15.49	-0.16	131,993	$15.54	$15.27	$15.59	$26.00	$14.78		11.88	$85.64b	1.55%	0.06	1.30	
minyanville	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
msn-money	csco	-0.99%	15.44	15.49	-0.15	44.75 mil	15.54	15.27	15.59	26.00	14.78	5.50 bil	12.06	85.75 bil	1.54%	0.24	1.27	
nasdaq-com	csco	0.99%	$ 15.435	$ 15.49	0.155	44,747,079	$ 15.54	$ 15.27	$ 15.59	$ 26	$ 14.78	5,500,185,000	12.15	$ 84,895,355,475			$ 1.27	
optimum	csco	-1.03%	15.43 ( 4:00 pm edt)	15.49	-0.16	43,309,727	15.54	15.27	15.59	26.00	14.78	5.50b	12.1	84.9b	1.56	0.24	1.28	
paidcontent	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
pc-quote	csco	-0.96%	15.435	15.49	-0.15	44,902,989	15.54	15.27	15.59	26.00	14.78	5,555,418,205	12.17969	85,747,880,000		0.06		
personal-wealth-biz	csco	+0.23%	15.335	15.30		47,398,216	15.25	0.00	15.47	15.21	1.281		257.83		2.53	0.3922	0.06	
predictwallstreet	csco	-0.99%	15.44		-0.16	44,751,979												
raymond-james	csco	-0.99	15.44	15.49	-0.16	46,108,186	15.54	15.27	15.44	26.00	14.78		11.97				1.29	
renewable-energy-world	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
screamingmedia	csco	-0.99%	$	open: 15.49	-0.16	131,993	$15.54	$15.27	$15.59	$26.00	$14.78		11.88	$85.64b	1.55%	0.06	1.30	
scroli	csco	-0.99%	csco 15.44	15.49	-0.15	41,227,323	15.54	15.27	15.59	26.00	14.78		12.13				1.27	
simple-stock-quotes	csco	+0.23%	last trade: 15.34		change: 0.035								p/e ratio: 257.83					
smartmoney	csco	(-0.99%)	15.44	$15.49	-0.16	44,751,979	$15.54	$15.27	$15.59	$26.00	$14.78			85,747,900	1.54%	$0.06		
stocknod	csco	-0.9942%	15.44 usd	15.49	-0.1550	44,733,921	15.54	15.27	15.59	26.00	14.78	5,500,184,916						
stockpickr	csco	-0.99%	$15.44 -0.16 | -0.99%	15.49	-0.16	44.75m	15.54	15.27	15.59	26.00	14.78							
stocksmart	csco	%	$16.365	20.23		6,021,869	16.77	16.36										
stocktwits	csco	-1.03%	15.43		-0.16													
streetinsider-com	csco	1.03%	15.43	$15.49	-0.16	43,309,727	$15.54	$15.27	$15.59	$26.00	$14.78		12.05				$1.28	
thecramerreport	csco		15.59	15.46	+0.16	54238076	15.70	15.45										
thestree	csco	-0.99%	$15.44	15.49	-0.16	44751379	15.54	15.27	15.59	-26.0	14.78	5.500184916e9		8.4867853254e10				
tickerspy	csco	-0.99%	$15.44	15.49	-0.15	44,751,379	15.54	15.27	15.59	26.00	14.78		12.2	85.7b	1.54%	$0.06		
tmx-quotemedia	csco	-0.99%	15.435	15.490	-0.155	44,832,621	15.540	15.270	15.590	26.000	14.780	5,500,184,916	12.20	84,895,354,178	1.539	0.060 usd	1.28	
updown	csco	-0.96%	$15.44	$15.49	-$0.15	44,751,379	$15.54	$15.27	$15.59	$26.00	$14.78	5500.18b	12.10	$85.74b			1.29	
wallstreetsurvivor	csco	-0.99%	15.44	15.49	-0.16	44,733,921	15.54	15.27		24.87	14.78		12.20	$86b	1.50%		1.33	
yahoo-finance	csco	0.99%	15.44	15.51	0.16	44,747,279	15.54	15.27	15.59	26.00	14.78		12.05	84.90b	1.50%	0.24	1.28	
ycharts-com	csco	-1.03%	15.43		-0.16					26.00	14.78		12.05	85.30b	1.62%		1.28	
zacks	csco	(-1.03%)	15.44		-0.16	vol.  44,751,979	15.54	15.27		26.00	14.78		10.9	85.75 b	1.54	0.24	1.43	
advfn	mako	-4.42	30.29	31.5	-1.4	783960	31.5	30.07										
barchart	mako	-4.42%	30.29	31.50	-1.40	783,960	31.50	30.07	31.69	35.90	9.28		0.00	$1.24 b			-1.06	
barrons	mako	4.42%	30.29	31.50	-1.40	782,921	31.50	30.07				34.35 million		$1.28 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	-4.418%	30.290	31.500	-1.400	783,960	31.500	30.070		35.90	9.28	40.959mil		1,240.662mil			-1.050	
boston-com	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
bostonmerchant	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
business-insider	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
chron	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
cio-com	mako	-4.42%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448		1b				
cnn-money	mako	-4.42%	30.29	31.50	-1.40	783,960	31.50	30.07	31.69				nm	$1.2b				
easystockalterts	mako	-4.44%	30.29	31.50	-1.40	783960	31.50	30.07	31.69	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	-4.42%	30.2900	31.5000	-1.4000	783,960	31.5000	30.0700	31.6900	35.9000	9.2800	40,959,000	nm	$1.30b				
finance-abc7-com	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
finance-abc7chicago-com	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
financial-content	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
finapps-forbes-com	mako	-4.4%	$30.29	31.50	-1.40	783,960	31.50	30.07	31.69	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	-4.42%	30.29			783,960			31.69	-15.63%	226.40%	40.96m		1.24b			-1.06	
fool	mako	-4.42%	$30.29	$31.50	-1.40	782,921	$31.50	$30.07	$31.69	$35.90	$9.28		0.00	$1.24b				
foxbusiness	mako		$30.29		-1.40	783,960			$31.69									
google-finance	mako	(-4.42%)	30.29	31.50	-1.40	783,960.00	31.50	30.07		35.90	9.28	40.96m		1.24b			-1.06	
howthemarketworks	mako	-4.418%	30.29	31.5	-1.4	782,597	31.5	30.07	31.69									
hpcwire	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
insidestocks	mako	-4.42%	30.29	31.50	-1.40	783960	31.50	30.07										
investopedia	mako	-4.42 %	$30.29	31.50	-1.40				31.69									
investorguide	mako	-4.42%	30.29	31.25	-1.40		31.50	30.07		35.90	9.28			1.241b			-1.061	
marketintellisearch	mako	-4.42 %	$30.29	$31.50	-1.40	777.70k	$31.50	$30.07	$31.69			40.96m	0.00	1.30b	0.0 %		-1.06	
marketwatch	mako	-4.42%	$30.29	open: 31.50	-1.40	1,763	$31.50	$30.07	$31.69	$35.90	$9.28			$1.28b				
minyanville	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
msn-money	mako	-4.42%	30.29	31.50	-1.40	783,960	31.50	30.07	31.69	35.90	9.28	40.96 mil	-28.58	1.3 bil			-1.06	
nasdaq-com	mako	4.42%	$ 30.29	$ 31.50	1.40	783,960	$ 31.50	$ 30.07	$ 31.69	$ 35.90	$ 9.28	40,959,000		$ 1,240,648,110			$ -1.06	
optimum	mako	-4.42%	30.29 ( 4:30 pm edt)	31.50	-1.40	783,960	31.50	30.07	31.69	35.90	9.28	40.96m		1.2b			-1.06	
paidcontent	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
pc-quote	mako	-4.42%	30.29	31.5	-1.40	783,960	31.5	30.07	31.69	35.90	9.28	42,852,120	-29.89623	1,297,991,000				
personal-wealth-biz	mako	+29.94%	505545504.00	29.40		810,466	29.22	0.00	30.40	9.28	-1.061					0.00	0.00	
predictwallstreet	mako	-4.42%	30.29		-1.40	783,960												
raymond-james	mako	-4.42	30.29	31.50	-1.40	783,960	31.50	30.07	30.29	35.90	9.28						-1.06	
renewable-energy-world	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
screamingmedia	mako	-4.42%	$	open: 31.50	-1.40	1,763	$31.50	$30.07	$31.69	$35.90	$9.28			$1.28b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	-4.42%	last trade: 30.29		change: -1.400													
smartmoney	mako	(-4.42%)	30.29	$31.50	-1.40	783,960	$31.50	$30.07	$31.69	$35.90	$9.28			1,298,000	0.00%	$0.00		
stocknod	mako	-4.418%	30.29 usd	31.50	-1.400	783,960	31.50	30.07	31.69	34.30	9.280	40,959,448						
stockpickr	mako	-4.42%	$30.29 -1.40 | -4.42%	31.50	-1.40	783.96k	31.50	30.07	31.69	35.90	9.28							
stocksmart	mako	%	$32.51	15.54		43,143	33.38	32.42										
stocktwits	mako	-4.36%	30.31		-1.38													
streetinsider-com	mako	4.42%	30.29	$31.50	-1.4	783,960	$31.50	$30.07	$31.69	$35.90	$9.28						$-1.06	
thecramerreport	mako		31.69	31.89	+0.06	529256	32.41	31.14										
thestree	mako	-4.42%	$30.29	31.5	-1.4	783960	31.5	30.07	31.69	-35.9	9.28	4.0959448e7		1.29554734e9				
tickerspy	mako	-4.42%	$30.29	31.50	-1.40	783,960	31.50	30.07	31.69	35.90	9.28		-29.9	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	-4.42%	30.290	31.500	-1.400	783,960	31.500	30.070	31.690	35.900	9.280	40,959,448		1,240,661,680			-1.06	
updown	mako	-4.42%	$30.29	$31.50	-$1.40	782,197	$31.50	$30.07	$31.69	$35.90	$9.28	40.95b		$1.29b			-1.06	
wallstreetsurvivor	mako	-4.42%	30.29	31.50	-1.40	782,597	31.50	30.07		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	4.42%	30.29	31.25	1.40	783,960	31.50	30.07	31.69	35.90	9.28			1.24b			-1.06	
ycharts-com	mako	-4.35%	30.31		-1.38					35.90	9.28			1.24b	0.00%		-1.06	
zacks	mako	(-4.42%)	30.29		-1.40	vol.  783,960	31.50	30.07		35.90	9.28			1.30 b	0.00	0.00	-1.06	
advfn	zoll	-0.86	56.24	56.44	-0.49	83814	56.74	56.03										
barchart	zoll	-0.86%	56.24	56.44	-0.49	85,992	56.74	56.03	56.73	61.51	23.09		54.50	$1.22 b			+1.04	
barrons	zoll	0.86%	56.24	56.44	-0.49	83,814	56.74	56.03				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	-0.864%	56.240	56.440	-0.490	83,814	56.740	56.030		61.51	23.09	21.914mil	54.077	1,232.457mil			1.040	
boston-com	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
bostonmerchant	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
business-insider	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
chron	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
cio-com	zoll	-0.86%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249	54.08	1b				
cnn-money	zoll	-0.86%	56.24	56.44	-0.49	83,814	56.74	56.03	56.73				54.1	$1.2b				
easystockalterts	zoll	-0.87%	56.24	56.44	-0.49	83814	56.74	56.03	56.73	61.51	23.09		54.08				1.04	
eresearch-fidelity-com	zoll	-0.86%	56.2400	56.4400	-0.4900	83,814	56.7400	56.0300	56.7300	61.5100	23.0900	21,914,000	54.55	$1.24b				
finance-abc7-com	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
finance-abc7chicago-com	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
financial-content	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
finapps-forbes-com	zoll	-0.9%	$56.24	56.44	-0.49	83,814	56.74	56.03	56.73	61.51	23.09	22 mil	54.1	1 bil	0.0	0.00	1.04	
finviz	zoll	-0.86%	56.24			82,948			56.73	-8.57%	143.57%	21.91m	54.08	1.23b			1.04	
fool	zoll	-0.86%	$56.24	$56.44	-0.49	82,514	$56.74	$56.03	$56.73	$61.51	$23.09		54.50	$1.23b				
foxbusiness	zoll		$56.24		-0.49	83,814			$56.73									
google-finance	zoll	(-0.86%)	56.24	56.44	-0.49	83,814.00	56.74	56.03		61.51	23.09	21.91m	54.16	1.23b			1.04	
howthemarketworks	zoll	-0.864%	56.24	56.44	-0.49	80,425	56.74	56.03	56.73									
hpcwire	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
insidestocks	zoll	-0.86%	56.24	56.44	-0.49	83814	56.74	56.03					price earnings ratio: 54.08					
investopedia	zoll	-0.86 %	$56.24	56.44	-0.49				56.73									
investorguide	zoll	+57.70%	505541728.00	57.13	+0.9802		57.05	0.00		23.07	1.037			728.0t			0.00	
marketintellisearch	zoll	-0.86 %	$56.24	$56.44	-0.49	82.00k	$56.74	$56.03	$56.73			21.91m	54.55	1.24b	0.0 %		1.04	
marketwatch	zoll	-0.86%	$56.24	open: 56.44	-0.49	1,146	$56.74	$56.03	$56.73	$61.51	$23.09		55.23	$1.27b			1.02	
minyanville	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
msn-money	zoll	-0.86%	56.24	56.44	-0.49	83,814	56.74	56.03	56.73	61.51	23.09	21.91 mil	54.08	1.24 bil			1.04	
nasdaq-com	zoll	0.86%	$ 56.24	$ 56.44	0.49	83,814	$ 56.74	$ 56.03	$ 56.73	$ 61.51	$ 23.09	21,914,000	54.08	$ 1,232,443,360			$ 1.04	
optimum	zoll	-0.86%	56.24 ( 4:30 pm edt)	56.44	-0.49	83,814	56.74	56.03	56.73	61.51	23.09	21.91m	54.1	1.2b			1.04	
paidcontent	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
pc-quote	zoll	-0.86%	56.24	56.44	-0.49	83,814	56.74	56.03	56.73	61.51	23.09	22,104,929	54.54808	1,243,181,000				
personal-wealth-biz	zoll	-0.86%	56.24	56.44	-0.49	83,814	56.74	56.03	56.73	61.51	23.09		54.71			0.00	1.037	
predictwallstreet	zoll	-0.86%	56.24		-0.49	83,814												
raymond-james	zoll	-0.86	56.24	56.44	-0.49	83,814	56.74	56.03	56.24	61.51	23.09		52.56				1.07	
renewable-energy-world	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
screamingmedia	zoll	-0.86%	$	open: 56.44	-0.49	1,146	$56.74	$56.03	$56.73	$61.51	$23.09		55.23	$1.27b			1.02	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	-0.86%	last trade: 56.24		change: -0.490								p/e ratio: 54.71					
smartmoney	zoll	(-0.86%)	56.24	$56.44	-0.49	83,814	$56.74	$56.03	$56.73	$61.51	$23.09			1,243,200	0.00%	$0.00		
stocknod	zoll	-0.8637%	56.24 usd	56.44	-0.4900	83,814	56.74	56.03	56.73	60.64	23.09	21,914,249						
stockpickr	zoll	-0.86%	$56.24 -0.49 | -0.86%	56.44	-0.49	82.95k	56.74	56.03	56.73	61.51	23.09							
stocksmart	zoll	%	$58.62	38.05		21,442	60.25	58.32										
stocktwits	zoll	-0.86%	56.24		-0.49													
streetinsider-com	zoll	0.86%	56.24	$56.44	-0.49	83,814	$56.74	$56.03	$56.73	$61.51	$23.09		54.08				$1.04	
thecramerreport	zoll		56.73	56.33	+0.05	177184	57.42	55.90										
thestree	zoll	-0.86%	$56.24	56.44	-0.49	82948	56.74	56.03	56.73	-61.51	23.09	2.1914249e7		1.242099633e9				
tickerspy	zoll	-0.86%	$56.24	56.44	-0.49	83,814	56.74	56.03	56.73	61.51	23.09		54.5	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	-0.86%	56.240	56.440	-0.490	83,814	56.740	56.030	56.730	61.510	23.090	21,914,249	54.50	1,232,457,364			1.04	
updown	zoll	-0.86%	$56.24	$56.44	-$0.49	82,514	$56.74	$56.03	$56.73	$61.51	$23.09	21.91b	53.49	$1.24b			1.06	
wallstreetsurvivor	zoll	-0.86%	56.24	56.44	-0.49	80,425	56.74	56.03		61.51	24.60		54.50	$1b			0.87	
yahoo-finance	zoll	0.86%	56.24	56.44	0.49	83,814	56.74	56.03	56.73	61.51	23.09		54.23	1.23b			1.04	
ycharts-com	zoll	-0.86%	56.24		-0.49					61.51	23.09		54.08	1.22b	0.00%		1.04	
zacks	zoll	(-0.86%)	56.24		-0.49	vol.  83,814	56.74	56.03		61.51	23.09		54.55	1.24 b	0.00	0.00	1.04	
advfn	bsrr	-0.18	11.33	11.33	-0.02	12126	11.46	11.265										
barchart	bsrr	-0.18%	11.33	11.33	-0.02	12,126	11.46	11.26	11.35	12.89	9.95		21.17	$158.39 m	2.14%	$0.24	+0.53	
barrons	bsrr	0.18%	11.33	11.33	-0.02	12,126	11.46	11.265				12.19 million		$156.56 million	2.12%	$0.06		
bloomberg	bsrr	-0.176%	11.330	11.330	-0.020	12,126	11.460	11.265		13.10	10.06	14.004mil	21.377	158.663mil	2.118	0.060 regular cash	0.530	
boston-com	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
bostonmerchant	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
business-insider	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
chron	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
cio-com	bsrr	-0.18%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761	21.79	159m	2.1	0.24		
cnn-money	bsrr	-0.18%	11.33	11.33	-0.02	12,126	11.46	11.27	11.35				18.9	$158.7m	2.12%			
easystockalterts	bsrr	-0.18%	11.33	11.33	-0.02	12126	11.46	11.27	11.35	13.10	10.06		21.79				0.52	
eresearch-fidelity-com	bsrr	-0.18%	11.3300	11.3300	-0.0200	12,126	11.4600	11.2650	11.3500	13.1000	10.0600	14,004,000	21.42	$158.95m	2.11%	$0.060000		
finance-abc7-com	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
financial-content	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	-0.2%	$11.33	11.33	-0.02	12,126	11.46	11.27	11.35	13.10	10.06	14 mil	21.4	159 mil	2.1	0.24	0.53	
finviz	bsrr	-0.18%	11.33			11,740			11.35	-12.56%	13.27%	14.00m	21.79	158.62m		0.24	0.52	
fool	bsrr	-0.18%	$11.33	$11.33	-0.02	11,740	$11.46	$11.27	$11.35	$13.10	$10.06		21.80	$158.66m	2.30%	0.24		
foxbusiness	bsrr		$11.33		-0.02	12,126			$11.35									
google-finance	bsrr	(-0.18%)	11.33	11.33	-0.02	12,126.00	11.46	11.27		13.10	10.06	14.00m	21.87	158.66m	2.12	0.06	0.52	
howthemarketworks	bsrr	-0.176%	11.33	11.33	-0.02	11,607	11.46	11.265	11.35									
hpcwire	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
insidestocks	bsrr	-0.18%	11.33	11.33	-0.02	12126	11.46	11.27										
investopedia	bsrr	-0.18 %	$11.33	11.33	-0.02				11.35									
investorguide	bsrr	-0.18%	11.33	11.33	-0.02		11.46	11.265		13.10	10.06		22.25	158.7m			0.51	
marketintellisearch	bsrr	-0.18 %	$11.33	$11.33	-0.02	8.80k	$11.46	$11.27	$11.35			14.00m	21.83	0.16b	2.11 %		0.52	
marketwatch	bsrr	-0.18%	$11.33	open: 11.33	-0.02	519	$11.46	$11.27	$11.35	$13.10	$10.06		24.31	$156.57m	2.12%	0.06	0.47	
minyanville	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
msn-money	bsrr	-0.18%	11.33	11.33	-0.02	12,126	11.46	11.27	11.35	13.10	10.06	14.00 mil	22.22	158.94 mil	2.11%	0.24	0.52	
nasdaq-com	bsrr	0.18%	$ 11.33	$ 11.33	0.02	12,126	$ 11.46	$ 11.265	$ 11.35	$ 13.10	$ 10.06	14,004,000	21.38	$ 158,665,320	2.11 %	$0.240000	$ 0.53	
optimum	bsrr	-0.18%	11.33 ( 4:30 pm edt)	11.33	-0.02	12,126	11.46	11.27	11.35	13.10	10.06	14.00m	21.8	158.7m	2.12	0.24	0.52	
paidcontent	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
pc-quote	bsrr	-0.18%	11.33	11.33	-0.02	12,126	11.46	11.265	11.35	13.10	10.06	14,028,720	22.2549	158,945,000		0.06		
personal-wealth-biz	bsrr	-0.18%	11.33	11.33	-0.02	12,126	11.46	11.265	11.35	13.10	10.06		22.25		1.59	0.18	0.51	
predictwallstreet	bsrr	-0.18%	11.34		-0.02	12,126												
raymond-james	bsrr	-0.18	11.33	11.33	-0.02	12,126	11.46	11.27	11.33	13.10	10.06		21.38				0.53	
renewable-energy-world	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
screamingmedia	bsrr	-0.18%	$	open: 11.33	-0.02	519	$11.46	$11.27	$11.35	$13.10	$10.06		24.31	$156.57m	2.12%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	-0.18%	last trade: 11.33		change: -0.020								p/e ratio: 22.25					
smartmoney	bsrr	(-0.18%)	11.33	$11.33	-0.02	12,126	$11.46	$11.26	$11.35	$13.10	$10.06			158,900	2.11%	$0.06		
stocknod	bsrr	-0.1762%	11.33 usd	11.33	-0.0200	12,126	11.46	11.27	11.35	13.10	10.06	14,003,761						
stockpickr	bsrr	-0.18%	$11.33 -0.02 | -0.18%	11.33	-0.02	11.74k	11.46	11.26	11.35	13.10	10.06							
stocksmart	bsrr	%	$10.86	10.57		1,800	10.99	10.82										
stocktwits	bsrr	-0.62%	11.28		-0.07													
streetinsider-com	bsrr	0.18%	11.33	$11.33	-0.02	12,126	$11.46	$11.27	$11.35	$13.10	$10.06		21.79				$0.52	
thecramerreport	bsrr		11.35	11.30	+0.13	19578	11.35	11.19										
thestree	bsrr	-0.18%	$11.33	11.33	-0.02	11740	11.46	11.26	11.35	-13.1	10.06	1.4003761e7		1.57122198e8				
tickerspy	bsrr	-0.18%	$11.33	11.33	-0.02	12,126	11.46	11.27	11.35	13.10	10.06		22.3	158.7m	2.11%	$0.06		
tmx-quotemedia	bsrr	-0.18%	11.330	11.330	-0.020	12,126	11.460	11.265	11.350	13.100	10.060	14,003,761	21.80	158,662,612	2.118	0.060 usd	0.52	
updown	bsrr	-0.18%	$11.33	$11.33	-$0.02	11,607	$11.46	$11.27	$11.35	$13.10	$10.06	14.00b	21.99	$159m			0.52	
wallstreetsurvivor	bsrr	-0.18%	11.33	11.33	-0.02	11,607	11.46	11.27		13.10	10.06		21.80	$159m	2.10%	0.24 -	0.60	
yahoo-finance	bsrr	0.18%	11.33	11.33	0.02	12,126	11.46	11.27	11.35	13.10	10.06		22.22	158.65m	2.10%	0.24	0.51	
ycharts-com	bsrr	+0.18%	11.37		+0.02					13.10	10.06		22.29	158.95m	2.10%		0.51	
advfn	pby	-3.44	11.23	11.54	-0.4	515275	11.54	11.11										
barchart	pby	-3.44%	11.23	11.54	-0.40	515,275	11.54	11.11	11.63	15.88	8.36		19.67	$591.03 m	1.07%	$0.12	+0.70	
barrons	pby	3.44%	11.23	11.54	-0.40	514,177	11.54	11.11				53.16 million		$585.21 million	1.07%	$0.03		
bloomberg	pby	-3.439%	11.230	11.540	-0.400	515,275	11.540	11.110		15.96	8.44	52.674mil	20.796	591.527mil	1.068	0.030 regular cash	0.540	
boston-com	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
bostonmerchant	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
business-insider	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
chron	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
cio-com	pby	-3.44%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823	16.04	592m	1	0.12		
cnn-money	pby	-3.44%today&rsquo;s change	11.23data as of 4:01pm et	11.54	-0.40	514,177	11.54	11.11	11.63				16.0	$591.5m	1.07%			
easystockalterts	pby	-3.47%	11.23	11.54	-0.40	515275	11.54	11.11	11.63	15.96	8.44		16.04				0.70	
eresearch-fidelity-com	pby	-3.44%	11.2300	11.5400	-0.4000	515,275	11.5400	11.1100	11.6300	15.9600	8.4400	52,674,000	16.61	$612.60m	1.03%	$0.030000		
finance-abc7-com	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
finance-abc7chicago-com	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
financial-content	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
finapps-forbes-com	pby	-3.4%	$11.23	11.54	-0.40	515,275	11.54	11.11	11.63	15.96	8.44	53 mil	16.0	592 mil	1.1	0.12	0.70	
finviz	pby	-3.44%	11.23			515,275			11.63	-29.29%	34.44%	52.67m	16.61	612.55m		0.12	0.70	
fool	pby	-3.44%	$11.23	$11.54	-0.40	515,275	$11.54	$11.11	$11.63	$15.96	$8.44		16.60	$591.53m	1.40%	0.12		
foxbusiness	pby		$11.23		-0.40	517,117			$11.63									
google-finance	pby	(-3.44%)	11.23	11.54	-0.40	515,275.00	11.54	11.11		15.96	8.44	52.67m	16.01	591.53m	1.07	0.03	0.70	
howthemarketworks	pby	-3.439%	11.23	11.54	-0.4	514,177	11.54	11.11	11.63									
hpcwire	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
insidestocks	pby	-3.44%	11.23	11.54	-0.40	514177	11.54	11.11					price earnings ratio: 16.51					
investopedia	pby	-3.44 %	$11.23	11.54	-0.40				11.63									
investorguide	pby	-3.44%	11.23	11.54	-0.40		11.54	11.11		15.96	8.44		16.76	591.5m			0.694	
marketintellisearch	pby	-3.35 %	$11.24	$11.54	-0.39	496.10k	$11.54	$11.11	$11.63			52.67m	16.61	0.61b	1.03 %		0.70	
marketwatch	pby	-3.44%	$11.23	open: 11.54	-0.40	2,808	$11.54	$11.11	$11.63	$15.96	$8.44		16.08	$585.21m	1.07%	0.03	0.70	
minyanville	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
msn-money	pby	-3.44%	11.23	11.54	-0.40	515,275	11.54	11.11	11.63	15.96	8.44	52.67 mil	15.82	612.6 mil	1.03%	0.12	0.70	
nasdaq-com	pby	3.44%	$ 11.23		0.40	514,675	$ 11.54	$ 11.11	$ 11.63	$ 15.96	$ 8.44	52,653,000	16.04	$ 591,293,190	1.03 %	$0.120000	$ 0.70	
optimum	pby	-3.44%	11.23 ( 4:15 pm edt)	11.54	-0.40	515,275	11.54	11.11	11.63	15.96	8.44	52.67m	16.0	591.5m	1.07	0.12	0.70	
paidcontent	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
pc-quote	pby	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pby	-3.44%	11.23	11.54	-0.40	517,117	11.54	11.11	11.63	15.96	8.44		16.76		1.03	0.12	0.694	
predictwallstreet	pby	-3.44%	11.23		-0.40	515,275												
raymond-james	pby	-3.44	11.23	11.54	-0.40	515,275	11.54	11.11	11.23	15.96	8.44		15.82				0.71	
renewable-energy-world	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
screamingmedia	pby	-3.44%	$	open: 11.54	-0.40	2,808	$11.54	$11.11	$11.63	$15.96	$8.44		16.08	$585.21m	1.07%	0.03	0.70	
scroli	pby	%	pby			0												
simple-stock-quotes	pby	-3.44%	last trade: 11.23		change: -0.400								p/e ratio: 16.76					
smartmoney	pby	(-3.44%)	11.23	$11.54	-0.40	515,275	$11.54	$11.11	$11.63	$15.96	$8.44			612,600	1.03%	$0.03		
stocknod	pby	-3.439%	11.23 usd	11.54	-0.4000	515,275	11.54	11.11	11.63	15.96	8.440	52,673,823						
stockpickr	pby	-3.44%	$11.23 -0.40 | -3.44%	11.54	-0.40	515.28k	11.54	11.11	11.63	15.96	8.44							
stocksmart	pby	%	$13.78	13.79		62,736	14.13	13.72										
stocktwits	pby	-3.35%	11.24		-0.39													
streetinsider-com	pby	3.44%	11.23	$11.54	-0.4	515,275	$11.54	$11.11	$11.63	$15.96	$8.44		16.04				$0.70	
thecramerreport	pby		11.63	11.29	+0.42	1042561	11.65	11.26										
thestree	pby	-3.44%	$11.23	11.54	-0.4	515275	11.54	11.11	11.63	-15.96	8.44	5.2673823e7		5.90473556e8				
tickerspy	pby	-3.44%	$11.23	11.54	-0.40	515,275	11.54	11.11	11.63	15.96	8.44		16.4	612.1m	1.03%	$0.03		
tmx-quotemedia	pby	-3.44%	11.230	11.540	-0.400	517,117	11.540	11.110	11.630	15.960	8.440	52,673,823	16.60	591,527,032	1.032	0.030 usd	0.70	
updown	pby	-3.44%	$11.23	$11.54	-$0.40	514,177	$11.54	$11.11	$11.63	$15.96	$8.44	52.63b	16.56	$613m			0.70	
wallstreetsurvivor	pby	-3.44%	11.23	11.54	-0.40	514,177	11.54	11.11		15.96	8.82		16.60	$613m	1.00%	0.12 -	0.69	
yahoo-finance	pby	3.44%	11.23	11.54	0.40	515,275	11.54	11.11	11.63	15.96	8.44		16.18	591.52m	1.00%	0.12	0.69	
ycharts-com	pby	-3.35%	11.24		-0.39					15.96	8.44		16.29	591.56m	1.14%		0.69	
zacks	pby	(-3.44%)	11.23		-0.40	vol.  515,275	11.54	11.11		15.96	8.44		20.4	612.60 m	1.03	0.12	.57	
advfn	dar	-1.38	17.09	17.22	-0.24	1300681	17.27	16.89										
barchart	dar	-1.38%	17.09	17.22	-0.24	1,300,681	17.27	16.89	17.33	19.62	7.21		18.46	$2.00 b			+0.83	
barrons	dar	1.38%	17.09	17.22	-0.24	1.293m	17.27	16.89				83.24 million		$1.42 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	-1.385%	17.090	17.220	-0.240	1,300,681	17.270	16.890		19.62	7.21	116.997mil	18.376	1,999.480mil			0.930	
boston-com	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
bostonmerchant	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
business-insider	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
chron	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
cio-com	dar	-1.38%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063	20.59	2b				
cnn-money	dar	-1.38%	17.09	17.22	-0.24	1,296,002	17.27	16.89	17.33				20.6	$2.0b				
easystockalterts	dar	-1.39%	17.09	17.22	-0.24	1300681	17.27	16.89	17.33	19.62	7.21		20.59				0.83	
eresearch-fidelity-com	dar	-1.38%	17.0900	17.2200	-0.2400	1,300,681	17.2700	16.8900	17.3300	19.6190	7.2100	116,997,000	20.88	$2.03b				
finance-abc7-com	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
finance-abc7chicago-com	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
financial-content	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
finapps-forbes-com	dar	-1.4%	$17.09	17.22	-0.24	1,300,681	17.27	16.89	17.33	19.61	7.21	117 mil	20.6	2 bil	0.0	0.00	0.83	
finviz	dar	-1.38%	17.09			1,296,002			17.33	-12.90%	137.03%	117.00m	20.84	2.00b			0.82	
fool	dar	-1.38%	$17.09	$17.22	-0.24	1,293,439	$17.27	$16.89	$17.33	$19.62	$7.21		20.90	$2.00b				
foxbusiness	dar		$17.09		-0.24	1,300,681			$17.33									
google-finance	dar	(-1.38%)	17.09	17.22	-0.24	1.30m	17.27	16.89		19.62	7.21	117.00m	20.85	2.00b			0.82	
howthemarketworks	dar	-1.385%	17.09	17.22	-0.24	1,293,439	17.27	16.89	17.33									
hpcwire	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
insidestocks	dar	-1.38%	17.09	17.22	-0.24	1293639	17.27	16.89					price earnings ratio: 18.38					
investopedia	dar	-1.38 %	$17.09	17.22	-0.24				17.33									
investorguide	dar	-1.38%	17.09	17.22	-0.24		17.27	16.89		19.62	7.21		19.60	1.999b			0.884	
marketintellisearch	dar	-1.38 %	$17.09	$17.24	-0.24	1336.90k	$17.27	$16.89	$17.33			117.00m	21.13	2.03b	0.0 %		0.82	
marketwatch	dar	-1.38%	$17.09	open: 17.22	-0.24	6,462	$17.27	$16.89	$17.33	$19.62	$7.21		23.52	$1.42b			0.73	
minyanville	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
msn-money	dar	-1.38%	17.09	17.22	-0.24	1.3 mil	17.27	16.89	17.33	19.62	7.21	117.00 mil	20.84	2.03 bil			0.82	
nasdaq-com	dar	1.38%	$ 17.09		0.24	1,299,433	$ 17.27	$ 16.89	$ 17.33	$ 19.619	$ 7.21	116,997,000	20.59	$ 1,999,478,730			$ 0.83	
optimum	dar	-1.38%	17.09 ( 4:15 pm edt)	17.22	-0.24	1,300,681	17.27	16.89	17.33	19.62	7.21	117.00m	20.6	2.0b			0.83	
paidcontent	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
pc-quote	dar	-1.38%	17.09	17.22	-0.24	1,300,681	17.27	16.89	17.33	19.62	7.21	118,640,023	21.13415	2,027,558,000				
personal-wealth-biz	dar	-1.38%	17.09	17.22	-0.24	1,300,681	17.27	16.89	17.33	19.62	7.21		19.60			0.00	0.884	
predictwallstreet	dar	-1.38%	17.09		-0.24	1,300,681												
raymond-james	dar	-1.38	17.09	17.22	-0.24	1,300,681	17.27	16.89	17.09	19.62	7.21		20.59				0.83	
renewable-energy-world	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
screamingmedia	dar	-1.38%	$	open: 17.22	-0.24	6,462	$17.27	$16.89	$17.33	$19.62	$7.21		23.52	$1.42b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	-1.38%	last trade: 17.09		change: -0.240								p/e ratio: 19.6					
smartmoney	dar	(-1.38%)	17.09	$17.22	-0.24	1,300,681	$17.27	$16.89	$17.33	$19.62	$7.21			2,027,600	0.00%	$0.00		
stocknod	dar	-1.385%	17.09 usd	17.22	-0.2400	1,300,681	17.27	16.89	17.33	18.91	7.210	116,997,063						
stockpickr	dar	-1.38%	$17.09 -0.24 | -1.38%	17.22	-0.24	1.30m	17.27	16.89	17.33	19.62	7.21							
stocksmart	dar	%	$18.86	13.49		182,452	19.55	18.72										
stocktwits	dar	-1.36%	17.09		-0.23													
streetinsider-com	dar	1.38%	17.09	$17.22	-0.24	1,300,681	$17.27	$16.89	$17.33	$19.62	$7.21		20.59				$0.83	
thecramerreport	dar		17.33	17.25	+0.53	1212274	17.34	16.80										
thestree	dar	-1.38%	$17.09	17.22	-0.24	1296002	17.27	16.89	17.33	-19.62	7.21	1.16997063e8		1.965550658e9				
tickerspy	dar	-1.38%	$17.09	17.22	-0.24	1,300,681	17.27	16.89	17.33	19.62	7.21		21.1	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	-1.38%	17.090	17.220	-0.240	1,300,681	17.270	16.890	17.330	19.619	7.210	116,997,063	20.90	1,999,479,807			0.83	
updown	dar	-1.38%	$17.09	$17.22	-$0.24	1,293,439	$17.27	$16.89	$17.33	$19.62	$7.21	116.99b	19.54	$2.02b			0.89	
wallstreetsurvivor	dar	-1.38%	17.09	17.22	-0.24	1,293,439	17.27	16.89		19.62	7.21		20.90	$2b			0.53	
yahoo-finance	dar	1.38%	17.09	17.22	0.24	1,300,681	17.27	16.89	17.33	19.62	7.21		19.33	2.00b			0.88	
ycharts-com	dar	-1.36%	17.09		-0.23					19.62	7.21		20.85	2.00b	0.00%		0.82	
zacks	dar	(-1.38%)	17.09		-0.24	vol.  1,300,681	17.27	16.89		19.62	7.21		19.04	2.03 b	0.00	0.00	.91	
advfn	vci	-0.26	30.12	30.15	-0.08	438755	30.4	29.71										
barchart	vci	-0.26%	30.12	30.15	-0.08	438,755	30.40	29.71	30.20	37.44	25.70		14.71	$1.52 b			+1.61	
barrons	vci	0.26%	30.12	30.15	-0.08	438,257	30.40	29.71				51.96 million		$1.49 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	-0.265%	30.120	30.150	-0.080	438,755	30.400	29.710		37.44	25.70	49.135mil	14.693	1,479.948mil			2.050	
boston-com	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
bostonmerchant	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
business-insider	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
chron	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
cio-com	vci	-0.26%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044	18.48	1b				
cnn-money	vci	-0.26%today&rsquo;s change	30.12data as of 4:04pm et	30.15	-0.08	438,257	30.40	29.71	30.20				18.5	$1.5b				
easystockalterts	vci	-0.27%	30.12	30.15	-0.08	438755	30.40	29.71	30.20	37.44	25.70		18.48				1.63	
eresearch-fidelity-com	vci	-0.26%	30.1200	30.1500	-0.0800	438,755	30.4000	29.7100	30.2000	37.4400	25.7000	49,135,000	18.76	$1.48b				
finance-abc7-com	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
financial-content	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
finapps-forbes-com	vci	-0.3%	$30.12	30.15	-0.08	438,755	30.40	29.71	30.20	37.44	25.70	49 mil	18.7	1 bil	0.0	0.00	1.61	
finviz	vci	-0.26%	30.12			438,257			30.20	-19.55%	17.20%	49.14m	18.76	1.48b			1.61	
fool	vci	-0.26%	$30.12	$30.15	-0.08	438,755	$30.40	$29.71	$30.20	$37.44	$25.70		18.50	$1.48b				
foxbusiness	vci		$30.12		-0.08	440,351			$30.20									
google-finance	vci	(-0.26%)	30.12	30.15	-0.08	438,755.00	30.40	29.71		37.44	25.70	49.14m	18.67	1.48b			1.61	
howthemarketworks	vci	-0.265%	30.12	30.15	-0.08	438,257	30.4	29.71	30.2									
hpcwire	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
insidestocks	vci	-0.26%	30.12	30.15	-0.08	438257	30.40	29.71					price earnings ratio: 14.69					
investopedia	vci	-0.26 %	$30.12	30.15	-0.08				30.20									
investorguide	vci	-0.26%	30.12	30.15	-0.08		30.40	29.71		37.44	25.70		18.70	1.480b			1.615	
marketintellisearch	vci	-0.3 %	$30.11	$30.15	-0.09	422.30k	$30.40	$29.71	$30.20			49.14m	18.76	1.48b	0.0 %		1.61	
marketwatch	vci	-0.26%	$30.12	open: 30.15	-0.08	498	$30.40	$29.71	$30.20	$37.44	$25.70		18.70	$1.49b			1.61	
minyanville	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
msn-money	vci	-0.26%	30.12	30.15	-0.08	438,755	30.40	29.71	30.20	37.44	25.70	49.14 mil	19.18	1.48 bil			1.61	
nasdaq-com	vci	0.26%	$ 30.12		0.08	437,557	$ 30.40	$ 29.71	$ 30.20	$ 37.44	$ 25.70	49,135,000	18.71	$ 1,479,946,200			$ 1.61	
optimum	vci	-0.26%	30.12 ( 4:15 pm edt)	30.15	-0.08	438,257	30.40	29.71	30.20	37.44	25.70	49.14m	18.5	1.5b			1.63	
paidcontent	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
pc-quote	vci	-0.26%	30.12	30.15	-0.08	438,755	30.4	29.71	30.2	37.44	25.70	49,265,505	19.23567	1,483,877,000				
personal-wealth-biz	vci	-0.26%	30.12	30.15	-0.08	440,351	30.40	29.71	30.20	37.44	25.70		18.70			0.00	1.615	
predictwallstreet	vci	-0.26%	30.12		-0.08	438,755												
raymond-james	vci	-0.26	30.12	30.15	-0.08	438,755	30.40	29.71	30.12	37.44	25.70		17.61				1.71	
renewable-energy-world	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
screamingmedia	vci	-0.26%	$	open: 30.15	-0.08	498	$30.40	$29.71	$30.20	$37.44	$25.70		18.70	$1.49b			1.61	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	-0.26%	last trade: 30.12		change: -0.080								p/e ratio: 18.7					
smartmoney	vci	(-0.26%)	30.12	$30.15	-0.08	438,755	$30.40	$29.71	$30.20	$37.44	$25.70			1,483,900	0.00%	$0.00		
stocknod	vci	-0.2649%	30.12 usd	30.15	-0.0800	438,755	30.40	29.71	30.20	37.44	25.70	49,135,044						
stockpickr	vci	-0.26%	$30.12 -0.08 | -0.26%	30.09	-0.08	438.26k	30.40	29.71	30.20	37.44	25.70							
stocksmart	vci	%	$28.58	32.21		50,501	29.25	28.56										
stocktwits	vci	-0.33%	30.10		-0.10													
streetinsider-com	vci	0.26%	30.12	$30.15	-0.08	438,755	$30.40	$29.71	$30.20	$37.44	$25.70		18.48				$1.63	
thecramerreport	vci		30.20	30.21	+0.04	543490	30.30	29.64										
thestree	vci	-0.26%	$30.12	30.09	-0.08	438257	30.4	29.71	30.2	-37.44	25.7	4.9135044e7		1.481912927e9				
tickerspy	vci	-0.26%	$30.12	30.15	-0.08	438,257	30.40	29.71	30.20	37.44	25.70		19.2	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	-0.26%	30.120	30.150	-0.080	440,351	30.400	29.710	30.200	37.440	25.700	49,135,044	18.50	1,479,947,525			1.63	
updown	vci	-0.26%	$30.12	$30.15	-$0.08	438,257	$30.40	$29.71	$30.20	$37.44	$25.70	49.13b	17.69	$1.48b			1.71	
wallstreetsurvivor	vci	-0.26%	30.12	30.15	-0.08	438,257	30.40	29.71		37.44	25.70		18.50	$1b			7.42	
yahoo-finance	vci	0.26%	30.12	30.15	0.08	438,755	30.40	29.71	30.20	37.44	25.70		18.65	1.48b			1.62	
ycharts-com	vci	-0.33%	30.10		-0.10					37.44	25.70		19.17	1.52b	0.00%		1.57	
zacks	vci	(-0.26%)	30.12		-0.08	vol.  438,755	30.40	29.71		37.44	25.70		14.73	1.48 b	0.00	0.00	2.05	
advfn	kirk	-1.23	11.24	11.33	-0.14	155256	11.4	11.09										
barchart	kirk	-1.23%	11.24	11.33	-0.14	155,306	11.40	11.09	11.38	18.70	10.62		10.53	$223.90 m			+1.12	
barrons	kirk	1.23%	11.24	11.33	-0.14	155,256	11.40	11.09				20.58 million		$231.65 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-1.230%	11.240	11.330	-0.140	155,256	11.400	11.090		18.70	10.62	19.918mil	10.036	223.876mil			1.120	
boston-com	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
bostonmerchant	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
business-insider	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
chron	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
cio-com	kirk	-1.23%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819	10.13	224m				
cnn-money	kirk	-1.23%	11.24	11.33	-0.14	154,602	11.40	11.09	11.38				10.1	$223.9m				
easystockalterts	kirk	-1.24%	11.24	11.33	-0.14	155256	11.40	11.09	11.38	18.70	10.62		10.13				1.11	
eresearch-fidelity-com	kirk	-1.23%	11.2400	11.3300	-0.1400	155,256	11.4000	11.0900	11.3800	18.7000	10.6200	19,918,000	10.16	$226.67m				
finance-abc7-com	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
financial-content	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	-1.2%	$11.24	11.33	-0.14	155,256	11.40	11.09	11.38	18.70	10.62	20 mil	10.0	224 mil	0.0	0.00	1.12	
finviz	kirk	-1.23%	11.24			154,602			11.38	-39.89%	5.84%	19.92m	10.04	223.90m			1.12	
fool	kirk	-1.23%	$11.24	$11.33	-0.14	154,317	$11.40	$11.09	$11.38	$18.70	$10.62		10.30	$223.88m				
foxbusiness	kirk		$11.24		-0.14	155,256			$11.38									
google-finance	kirk	(-1.23%)	11.24	11.33	-0.14	155,256.00	11.40	11.09		18.70	10.62	19.92m	10.02	223.88m			1.12	
howthemarketworks	kirk	-1.23%	11.24	11.33	-0.14	153,930	11.4	11.09	11.38									
hpcwire	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
insidestocks	kirk	-1.23%	11.24	11.33	-0.14	155256	11.40	11.09					price earnings ratio: 10.41					
investopedia	kirk	-1.23 %	$11.24	11.33	-0.14				11.38									
investorguide	kirk	-1.23%	11.24	11.27	-0.14		11.40	11.09		18.70	10.62		10.26	223.9m			1.109	
marketintellisearch	kirk	-1.23 %	$11.24	$11.33	-0.14	150.60k	$11.40	$11.09	$11.38			19.92m	10.16	0.23b	0.0 %		1.12	
marketwatch	kirk	-1.23%	$11.24	open: 11.33	-0.14	3,368	$11.40	$11.09	$11.38	$18.70	$10.62		10.06	$231.65m			1.12	
minyanville	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
msn-money	kirk	-1.23%	11.24	11.33	-0.14	155,256	11.40	11.09	11.38	18.70	10.62	19.92 mil	10.13	226.66 mil			1.12	
nasdaq-com	kirk	1.23%	$ 11.24	$ 11.33	0.14	155,256	$ 11.40	$ 11.09	$ 11.38	$ 18.70	$ 10.62	19,918,000	10.04	$ 223,878,320			$ 1.12	
optimum	kirk	-1.23%	11.24 ( 4:30 pm edt)	11.33	-0.14	155,256	11.40	11.09	11.38	18.70	10.62	19.92m	10.1	223.9m			1.11	
paidcontent	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
pc-quote	kirk	-1.23%	11.24	11.33	-0.14	155,256	11.4	11.09	11.38	18.70	10.62	20,166,085	10.25225	226,667,000				
personal-wealth-biz	kirk	-1.23%	11.24	11.27	-0.14	155,256	11.40	11.09	11.38	18.70	10.62		10.26			0.00	1.109	
predictwallstreet	kirk	-1.23%	11.24		-0.14	155,256												
raymond-james	kirk	-1.23	11.24	11.33	-0.14	155,256	11.40	11.09	11.24	18.70	10.62		9.77				1.15	
renewable-energy-world	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
screamingmedia	kirk	-1.23%	$	open: 11.33	-0.14	3,368	$11.40	$11.09	$11.38	$18.70	$10.62		10.06	$231.65m			1.12	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-1.23%	last trade: 11.24		change: -0.140								p/e ratio: 10.26					
smartmoney	kirk	(-1.23%)	11.24	$11.33	-0.14	155,256	$11.40	$11.09	$11.38	$18.70	$10.62			226,700	0.00%	$0.00		
stocknod	kirk	-1.230%	11.24 usd	11.33	-0.1400	155,256	11.40	11.09	11.38	18.70	10.62	19,917,819						
stockpickr	kirk	-1.23%	$11.24 -0.14 | -1.23%	11.33	-0.14	154.60k	11.40	11.09	11.38	18.70	10.62							
stocksmart	kirk	%	$12.43	14.21		15,681	13.11	12.38										
stocktwits	kirk	-1.05%	11.26		-0.12													
streetinsider-com	kirk	1.23%	11.24	$11.33	-0.14	155,256	$11.40	$11.09	$11.38	$18.70	$10.62		10.13				$1.11	
thecramerreport	kirk		11.38	11.40	+0.01	179258	11.47	11.15										
thestree	kirk	-1.23%	$11.24	11.33	-0.14	154602	11.4	11.09	11.38	-18.7	10.62	1.9917819e7		2.26465602e8				
tickerspy	kirk	-1.23%	$11.24	11.33	-0.14	155,256	11.40	11.09	11.38	18.70	10.62		10.3	226.6m	0.00%	$0.00		
tmx-quotemedia	kirk	-1.23%	11.240	11.330	-0.140	155,256	11.400	11.090	11.380	18.700	10.620	19,917,819	10.30	223,876,286			1.11	
updown	kirk	-1.23%	$11.24	$11.33	-$0.14	151,778	$11.40	$11.09	$11.38	$18.70	$10.62	19.91b	9.81	$227m			1.16	
wallstreetsurvivor	kirk	-1.23%	11.24	11.33	-0.14	153,930	11.40	11.09		18.47	10.62		10.30	$227m			1.28	
yahoo-finance	kirk	1.23%	11.24	11.27	0.14	155,256	11.40	11.09	11.38	18.70	10.62		10.14	223.87m			1.11	
ycharts-com	kirk	-1.05%	11.26		-0.12					18.70	10.62		10.14	224.30m	0.00%		1.11	
zacks	kirk	(-1.23%)	11.24		-0.14	vol.  155,256	11.40	11.09		18.70	10.62		10.54	226.67 m	0.00	0.00	1.08	
advfn	bamm	0.98	3.09	3.06	0.03	30760	3.12	3.06										
barchart	bamm	+0.98%	3.09	3.06	+0.03	33,348	3.12	3.06	3.06	6.87	3.00		13.30	$48.64 m	6.54%	$0.20	+0.23	
barrons	bamm	0.98%	3.09	3.06	+0.03	30,760	3.12	3.06				15.62 million		$49.11 million	6.47%	$0.05		
bloomberg	bamm	0.980%	3.090	3.060	0.030	30,760	3.120	3.060		7.07	3.00	15.741mil	13.435	48.639mil	4.854	0.050 regular cash	0.230	
boston-com	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
bostonmerchant	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
business-insider	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
chron	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
cio-com	bamm	+0.98%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910	14.05	49m	6.5	0.2		
cnn-money	bamm	+0.98%today&rsquo;s change	3.09data as of 3:59pm et	3.06	+0.03	30,760	3.12	3.06	3.06				14.0	$48.6m	6.47%			
easystockalterts	bamm	0.98%	3.09	3.06	+0.03	30760	3.12	3.06	3.06	7.07	3.00		14.05				0.22	
eresearch-fidelity-com	bamm	0.98%	3.0900	3.0600	0.0300	30,760	3.1200	3.0600	3.0600	7.0700	3.0000	15,741,000	13.30	$48.17m	6.54%	$0.050000		
finance-abc7-com	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
finance-abc7chicago-com	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
financial-content	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
finapps-forbes-com	bamm	1.0%	$3.09	3.06	0.03	30,760	3.12	3.06	3.06	7.07	3.00	16 mil		49 mil	6.5	0.20		
finviz	bamm	0.98%	3.09			30,760			3.06	-55.02%	3.00%	15.74m	14.05	48.64m		0.20	0.22	
fool	bamm	+0.98%	$3.09	$3.06	0.03	30,760	$3.12	$3.06	$3.06	$7.07	$3.00		13.90	$48.64m	3.10%	0.20		
foxbusiness	bamm		$3.09		+0.03	30,760			$3.06									
google-finance	bamm	(0.98%)	3.09	3.06	+0.03	30,760.00	3.12	3.06		7.07	3.00	15.74m	13.83	48.64m	6.47	0.05	0.22	
howthemarketworks	bamm	0.98%	3.09	3.06	0.03	30,760	3.12	3.06	3.06									
hpcwire	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
insidestocks	bamm	+0.98%	3.09	3.06	+0.03	30760	3.12	3.06										
investopedia	bamm	+0.98 %	$3.09	3.06	+0.03				3.06									
investorguide	bamm	+0.98%	3.09	3.08	+0.03		3.12	3.06		7.07	3.00		13.97	48.6m			0.219	
marketintellisearch	bamm	0.65 %	$3.08	$3.06	0.02	30.30k	$3.12	$3.06	$3.06			15.74m	13.91	0.05b	6.54 %		0.22	
marketwatch	bamm	+0.65%	$3.08	open: 3.06	+0.02	30,760	$3.12	$3.06	$3.06	$7.07	$3.00		13.43	$49.11m	6.47%	0.05	0.23	
minyanville	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
msn-money	bamm	+0.98%	3.09	3.06	+0.03	30,760	3.12	3.06	3.06	7.07	3.00	15.74 mil	14.05	48.17 mil	6.54%	0.20	0.22	
nasdaq-com	bamm	0.98%	$ 3.09	$ 3.06	0.03	30,760	$ 3.12	$ 3.06	$ 3.06	$ 7.07	$ 3	15,741,000	13.43	$ 48,639,690	6.54 %	$0.200000	$ 0.23	
optimum	bamm	+0.98%	3.09 ( 4:30 pm edt)	3.06	+0.03	30,760	3.12	3.06	3.06	7.07	3.00	15.74m	14.0	48.6m	6.47	0.20	0.22	
paidcontent	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
pc-quote	bamm	0.98%	3.09	3.06	0.03	30,760	3.12	3.06	3.06	7.07	3.00	15,588,188	13.90909	48,168,000		0.05		
personal-wealth-biz	bamm	+0.98%	3.09	3.08		30,760	3.12	3.06	3.06	7.07	3.00		13.97		4.90	0.15	0.219	
predictwallstreet	bamm	+0.98%	3.09		+0.03	30,760												
raymond-james	bamm	0.98	3.09	3.06	0.03	30,760	3.12	3.06	3.09	7.07	3.00		13.44				0.23	
renewable-energy-world	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
screamingmedia	bamm	+0.65%	$	open: 3.06	+0.02	30,760	$3.12	$3.06	$3.06	$7.07	$3.00		13.43	$49.11m	6.47%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	+0.98%	last trade: 3.09		change: 0.030								p/e ratio: 13.97					
smartmoney	bamm	(0.98%)	3.09	$3.06	0.03	30,760	$3.12	$3.06	$3.06	$7.07	$3.00			48,200	6.54%	$0.05		
stocknod	bamm	+0.9804%	3.090 usd	3.060	+0.0300	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910						
stockpickr	bamm	0.98%	$3.09 0.03 | 0.98%	3.06	0.03	30.76k	3.12	3.06	3.06	7.07	3.00							
stocksmart	bamm	%	$3.61	5.81		10,529	3.68	3.57										
stocktwits	bamm	0.65%	3.08		+0.02													
streetinsider-com	bamm	0.98%	3.09	$3.06	+0.03	30,760	$3.12	$3.06	$3.06	$7.07	$3.00		14.05				$0.22	
thecramerreport	bamm		3.06	3.08	0.00	30603	3.14	3.04										
thestree	bamm	0.98%	$3.09	3.06	0.03	30760	3.12	3.06	3.06	-7.07	3.0	1.574091e7		4.8167185e7				
tickerspy	bamm	0.98%	$3.09	3.06	+0.03	30,760	3.12	3.06	3.06	7.07	3.00		13.9	48.1m	6.54%	$0.05		
tmx-quotemedia	bamm	0.98%	3.090	3.060	0.030	30,760	3.120	3.060	3.060	7.070	3.000	15,740,910	13.90	48,639,412	6.472	0.050 usd	0.22	
updown	bamm	0.98%	$3.09	$3.06	$0.03	30,760	$3.12	$3.06	$3.06	$7.07	$3.00	15.74b	13.93	$48m			0.22	
wallstreetsurvivor	bamm	0.98%	3.09	3.06	0.03	30,760	3.12	3.06		6.94	3.00		13.90	$48m	6.50%	0.30 -	0.57	
yahoo-finance	bamm	0.98%	3.09	3.08	0.03	30,760	3.12	3.06	3.06	7.07	3.00		14.11	48.64m	6.50%	0.20	0.22	
ycharts-com	bamm	+0.65%	3.08		+0.02					7.07	3.00		14.00	48.48m	6.46%		0.22	
zacks	bamm	(0.98%)	3.09		0.03	vol.  30,760	3.12	3.06		7.07	3.00		13.3	48.17 m	6.54	0.20	.23	
advfn	fast	-1.98	33.62	34.13	-0.68	1588815	34.16	33.41										
barchart	fast	-1.98%	33.62	34.13	-0.68	1,346,780	34.16	33.41	34.30	36.80	21.88		30.71	$9.91 b	0.76%	$0.26	+1.02	
barrons	fast	1.98%	33.62	34.13	-0.68	1.580m	34.16	33.41				294.86 million		$10.18 billion	1.55%	$0.13		
bloomberg	fast	-1.983%	33.620	34.130	-0.680	1,588,815	34.160	33.410		36.80	22.14	294.861mil	31.568	9,913.241mil	2.380	0.130 regular cash	1.065	
boston-com	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
bostonmerchant	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
business-insider	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
chron	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
cio-com	fast	-1.98%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424	31.42	10b	1.5	0.52		
cnn-money	fast	-1.98%today&rsquo;s change	33.62data as of 4:00pm et	34.13	-0.68	1,580,001	34.16	33.41	34.30				34.3	$9.9b	1.55%			
easystockalterts	fast	-1.99%	33.62	34.13	-0.68	1586915	34.16	33.41	34.30	69.75	30.93		34.31				0.98	
eresearch-fidelity-com	fast	-1.98%	33.6200	34.1300	-0.6800	1,588,815	34.1600	33.4100	34.3000	36.8000	22.3200	294,861,000	32.21	$10.11b	1.52%	$0.130000		
finance-abc7-com	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
financial-content	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
finapps-forbes-com	fast	-2.0%	$33.62	34.13	-0.68	1,588,815	34.16	33.41	34.30	36.80	22.32	295 mil	31.6	10 bil	1.5	0.52	1.07	
finviz	fast	-1.98%	33.62			1,588,815			34.30	-8.64%	52.41%	294.86m	32.36	10.11b		0.52	1.06	
fool	fast	-1.98%	$33.62	$34.13	-0.68	1,584,115	$34.16	$33.41	$34.30	$36.80	$22.32		32.20	$9.91b	1.90%	0.52		
foxbusiness	fast		$33.62		-0.68	1,613,793			$34.30									
google-finance	fast	(-1.98%)	33.62	34.13	-0.68	1.59m	34.16	33.41		36.80	22.32	295.10m	31.64	9.92b	1.55	0.13	1.06	
howthemarketworks	fast	-1.983%	33.62	34.13	-0.68	1,586,915	34.16	33.41	34.3									
hpcwire	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
insidestocks	fast	-1.98%	33.62	34.13	-0.68	1291602	34.16	33.41					price earnings ratio: 31.57					
investopedia	fast	-1.98 %	$33.62	34.13	-0.68				34.30									
investorguide	fast	-1.98%	33.62	34.07	-0.68		34.16	33.41		36.80	22.32		32.06	9.921b			1.07	
marketintellisearch	fast	-1.95 %	$33.63	$34.13	-0.67	1562.70k	$34.16	$33.41	$34.30			294.86m	32.36	10.11b	1.52 %		1.06	
marketwatch	fast	-1.98%	$33.62	open: 34.13	-0.68	33,692	$34.16	$33.41	$34.30	$36.80	$22.32		31.70	$10.18b	1.55%	0.13	1.06	
minyanville	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
msn-money	fast	-1.98%	33.62	34.13	-0.68	1.59 mil	34.16	33.41	34.30	36.80	22.32	294.86 mil	31.42	10.11 bil	1.52%	0.52	1.06	
nasdaq-com	fast	1.98%	$ 33.62	$ 34.13	0.68	1,588,815	$ 34.16	$ 33.41	$ 34.30	$ 36.80	$ 22.32	294,861,000	30.15	$ 9,913,226,820			$ 1.12	
optimum	fast	-1.98%	33.62 ( 4:00 pm edt)	34.13	-0.68	1,582,215	34.16	33.41	34.30	69.75	30.93	294.86m	31.4	9.9b	1.55	0.52	1.07	
paidcontent	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
pc-quote	fast	-1.98%	33.62	34.13	-0.68	1,613,793	34.16	33.41	34.3	36.80	22.32	301,067,683	32.05607	10,121,896,000		0.13		
personal-wealth-biz	fast	-1.98%	33.62	34.07	-0.68	1,613,693	34.16	33.41	34.30	36.80	22.32		32.06		1.72	0.59	1.07	
predictwallstreet	fast	-1.98%	33.62		-0.68	1,588,815												
raymond-james	fast	-1.98	33.62	34.13	-0.68	1,588,815	34.16	33.41	33.62	36.80	22.32		31.57				1.07	
renewable-energy-world	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
screamingmedia	fast	-1.98%	$	open: 34.13	-0.68	33,692	$34.16	$33.41	$34.30	$36.80	$22.32		31.70	$10.18b	1.55%	0.13	1.06	
scroli	fast	-1.98%	fast 33.62	34.13	-0.68	1,400,027	34.16	33.41	34.30	36.80	22.32		31.64				1.06	
simple-stock-quotes	fast	-1.98%	last trade: 33.62		change: -0.680								p/e ratio: 32.06					
smartmoney	fast	(-1.98%)	33.62	$34.13	-0.68	1,588,815	$34.16	$33.41	$34.30	$36.80	$22.32			10,113,700	1.52%	$0.13		
stocknod	fast	-1.983%	33.62 usd	34.13	-0.6800	1,586,915	34.16	33.41	34.30	69.75	30.93	294,861,424						
stockpickr	fast	-1.98%	$33.62 -0.68 | -1.98%	34.13	-0.68	1.58m	34.16	33.41	34.30	36.80	22.32							
stocksmart	fast	%	$31.68	60.01		318,498	33.16	31.68										
stocktwits	fast	-1.92%	33.64		-0.66													
streetinsider-com	fast	1.98%	33.62	$34.13	-0.68	1,586,915	$34.16	$33.41	$34.30	$69.75	$30.93		34.31				$0.98	
thecramerreport	fast		34.30	34.44	+0.06	1411403	34.56	34.02										
thestree	fast	-1.98%	$33.62	34.13	-0.68	1580001	34.16	33.41	34.3	-36.8	22.32	2.94861424e8		1.0096055158e10				
tickerspy	fast	-1.98%	$33.62	34.13	-0.68	1,588,815	34.16	33.41	34.30	36.80	22.32		32.1	10.1b	1.52%	$0.13		
tmx-quotemedia	fast	-1.98%	33.620	34.130	-0.680	1,613,793	34.160	33.410	34.300	36.800	22.320	294,861,424	32.20	9,913,241,075	1.516	0.130 usd	1.07	
updown	fast	-1.98%	$33.62	$34.13	-$0.68	1,580,001	$34.16	$33.41	$34.30	$36.80	$22.32	294.86b	35.01	$10.11b			0.98	
wallstreetsurvivor	fast	-1.98%	33.62	34.13	-0.68	1,586,915	34.16	33.41		36.80	22.32		32.20	$10b	1.50%	0.62 -	0.90	
yahoo-finance	fast	1.98%	33.62	34.07	0.68	1,588,715	34.16	33.41	34.30	36.80	22.32		31.42	9.92b	1.50%	0.52	1.07	
ycharts-com	fast	-1.92%	33.64		-0.66					36.80	22.32		31.59	9.92b	1.53%		1.06	
zacks	fast	(-1.98%)	33.62		-0.68	vol.  1,588,815	34.16	33.41		36.80	22.32		30.76	10.11 b	0.76	0.26	1.12	
advfn	kerx	-3.46	4.74	4.87	-0.17	1544660	4.9	4.62										
barchart	kerx	-3.46%	4.74	4.85	-0.17	1,581,289	4.90	4.62	4.91	5.91	3.40		0.00	$291.75 m			-0.38	
barrons	kerx	3.46%	4.74	4.87	-0.17	1.545m	4.90	4.62				58.99 million		$340.56 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	-3.462%	4.740	4.870	-0.170	1,544,660	4.900	4.620		5.91	3.40	69.079mil		327.437mil			-0.380	
boston-com	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
bostonmerchant	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
business-insider	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
chron	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
cio-com	kerx	-3.46%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487		327m				
cnn-money	kerx	-3.46%	4.74	4.85	-0.17	1,544,660	4.90	4.62	4.91				nm	$327.4m				
easystockalterts	kerx	-3.49%	4.74	4.87	-0.17	1544660	4.90	4.62	4.91	5.91	3.40						-0.37	
eresearch-fidelity-com	kerx	-3.46%	4.7400	4.8700	-0.1700	1,544,660	4.9000	4.6200	4.9100	5.9100	3.4000	69,079,000	nm	$339.18m				
finance-abc7-com	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
finance-abc7chicago-com	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
financial-content	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
finapps-forbes-com	kerx	-3.5%	$4.74	4.87	-0.17	1,544,660	4.90	4.62	4.91	5.91	3.40	69 mil		327 mil	0.0	0.00	-0.38	
finviz	kerx	-3.46%	4.74			1,544,660			4.91	-19.80%	39.41%	69.08m		339.18m			-0.38	
fool	kerx	-3.46%	$4.74	$4.87	-0.17	1,544,660	$4.90	$4.62	$4.91	$5.91	$3.40		0.00	$327.44m				
foxbusiness	kerx		$4.74		-0.17	1,546,903			$4.91									
google-finance	kerx	(-3.46%)	4.74	4.87	-0.17	1.54m	4.90	4.62		5.91	3.40	69.08m		327.44m			-0.38	
howthemarketworks	kerx	-3.462%	4.74	4.87	-0.17	1,542,359	4.9	4.62	4.91									
hpcwire	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
insidestocks	kerx	-3.46%	4.74	4.85	-0.17	1546903	4.90	4.62										
investopedia	kerx	-3.46 %	$4.74	4.87	-0.17				4.91									
investorguide	kerx	-3.46%	4.74	4.87	-0.17		4.90	4.62		5.91	3.40			327.4m			-0.371	
marketintellisearch	kerx	-3.26 %	$4.75	$4.87	-0.16	1532.70k	$4.90	$4.62	$4.91			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	-3.46%	$4.74	open: 4.87	-0.17	3,627	$4.90	$4.62	$4.91	$5.91	$3.40			$340.56m				
minyanville	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
msn-money	kerx	-3.46%	4.74	4.87	-0.17	1.54 mil	4.90	4.62	4.91	5.91	3.40	69.08 mil	-12.81	339.18 mil			-0.38	
nasdaq-com	kerx	3.46%	$ 4.74	$ 4.87	0.17	1,544,660	$ 4.90	$ 4.62	$ 4.91	$ 5.91	$ 3.40	69,079,000		$ 327,434,460			$ -0.38	
optimum	kerx	-3.46%	4.74 ( 4:30 pm edt)	4.87	-0.17	1,544,660	4.90	4.62	4.91	5.91	3.40	69.08m		327.4m			-0.37	
paidcontent	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
pc-quote	kerx	-3.46%	4.74	4.87	-0.17	1,546,903	4.9	4.62	4.91	5.91	3.40	71,556,519	-13.27027	339,178,000				
personal-wealth-biz	kerx	+4.82%	505545824.00	4.81		1,462,740	4.76	0.00	4.915	3.03	-0.371					0.00	0.00	
predictwallstreet	kerx	-3.46%	4.74		-0.17	1,544,660												
raymond-james	kerx	-3.46	4.74	4.87	-0.17	1,544,660	4.90	4.62	4.74	5.91	3.40						-0.38	
renewable-energy-world	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
screamingmedia	kerx	-3.46%	$	open: 4.87	-0.17	3,627	$4.90	$4.62	$4.91	$5.91	$3.40			$340.56m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	-3.46%	last trade: 4.74		change: -0.170													
smartmoney	kerx	(-3.46%)	4.74	$4.87	-0.17	1,544,660	$4.90	$4.62	$4.91	$5.91	$3.40			339,200	0.00%	$0.00		
stocknod	kerx	-3.462%	4.740 usd	4.870	-0.1700	1,544,660	4.900	4.620	4.910	5.910	3.400	69,079,487						
stockpickr	kerx	-3.46%	$4.74 -0.17 | -3.46%	4.87	-0.17	1.54m	4.90	4.62	4.91	5.91	3.40							
stocksmart	kerx	%	$5.19	4.67		74,672	5.42	5.17										
stocktwits	kerx	-3.26%	4.75		-0.16													
streetinsider-com	kerx	3.46%	4.74	$4.87	-0.17	1,544,660	$4.90	$4.62	$4.91	$5.91	$3.40						$-0.37	
thecramerreport	kerx		4.91	4.94	+0.01	599655	4.99	4.85										
thestree	kerx	-3.46%	$4.74	4.87	-0.17	1544660	4.9	4.62	4.91	-5.91	3.4	6.9079487e7		3.38489486e8				
tickerspy	kerx	-3.46%	$4.74	4.87	-0.17	1,544,660	4.90	4.62	4.91	5.91	3.40		-13.3	302.2m	0.00%	$0.00		
tmx-quotemedia	kerx	-3.46%	4.740	4.870	-0.170	1,546,903	4.900	4.620	4.910	5.910	3.400	69,079,487		327,436,768			-0.37	
updown	kerx	-3.46%	$4.74	$4.87	-$0.17	1,543,276	$4.90	$4.62	$4.91	$5.91	$3.40	69.07b		$339m			-0.38	
wallstreetsurvivor	kerx	-3.46%	4.74	4.87	-0.17	1,542,359	4.90	4.62		5.91	3.48			$339m			-0.34	
yahoo-finance	kerx	3.46%	4.74	4.87	0.17	1,544,660	4.90	4.62	4.91	5.91	3.40			327.43m			-0.37	
ycharts-com	kerx	-3.26%	4.75		-0.16					5.91	3.40			292.36m	0.00%		-0.37	
zacks	kerx	(-3.46%)	4.74		-0.17	vol.  1,544,660	4.90	4.62		5.91	3.40			339.18 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
bostonmerchant	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
business-insider	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
chron	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
cio-com	nal	+2.25%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	50.88	+0.00	2133451	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
financial-content	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	35.72%	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(2.25%)	12.70	12.26	+0.28	18,471.00	12.70	12.26		13.66	8.42	48.51m	38.04	616.06m	2.52	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
insidestocks	nal	+0.75%	14.78	14.77	+0.11	480900	14.85	14.70										
investorguide	nal		0.00															
marketintellisearch	nal	0.05 %	$38.19	$38.23	0.02	41399.40k	$38.24	$38.16	$38.17			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	+2.25%	$12.70	open: 12.26	+0.28	18,471	$12.70	$12.26	$12.42	$13.66	$8.42		35.38	$602.24m	2.52%	0.08	0.36	
minyanville	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
pc-quote	nal	0.00%				0						0		0				
personal-wealth-biz	nal					0												
raymond-james	nal																	
renewable-energy-world	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
screamingmedia	nal	+2.25%	$	open: 12.26	+0.28	18,471	$12.70	$12.26	$12.42	$13.66	$8.42		35.38	$602.24m	2.52%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
stocknod	nal	+2.254%	12.70 cad	12.26	+0.2800	18,471	12.70	12.26	12.42	13.66	8.420	48,607,327						
stockpickr	nal	0.75%	$14.78 0.11 | 0.75%	14.70	0.11	398.16k	14.85	14.70	14.67	16.10	10.98							
stocksmart	nal	%	$14.78	15.13		13,812	14.85	14.71										
stocktwits	nal	0.75%	14.78		+0.11													
streetinsider-com	nal	-0%	14.78	$50.88		2,133,451	$14.78	$14.78	$14.78	$16.10	$10.98		25.05				$0.59	
thecramerreport	nal		0.00															
thestree	nal	0.75%	$14.78	14.7	0.11	398163	14.85	14.7	14.67	-16.1	10.98	1.0500569e8		1.540433472e9				
tickerspy	nal	0.00%	$14.78	14.70	0.00	480,910	14.85	14.70	14.78	16.10	10.98		24.9		1.91%	$0.07		
tmx-quotemedia	nal	0.00%	14.780		0.00	0			14.780	16.100	11.010	105,005,690	24.90	1,551,984,098	1.894	0.070 usd	0.59	
updown	nal	0.00%	$14.78		$0.00	0			$14.78	$14.85	$14.70	105.00b	25.05	$1.54b				
wallstreetsurvivor	nal	-			-		- -											
ycharts-com	nal																	
zacks	nal	(2.25%)	12.70		0.28	vol.  18,471	12.70	12.26		13.66	8.42							
advfn	fdx	-1.89	90.46	91.8	-1.74	3609799	91.89	90.05										
barchart	fdx	-1.89%	90.46	91.80	-1.74	3,639,799	91.89	90.05	92.20	98.66	72.90		18.91	$28.55 b	0.56%	$0.52	+4.57	
barrons	fdx	1.89%	90.46	91.80	-1.74	3.607m	91.89	90.05				317.00 million		$29.88 billion	0.57%	$0.13		
bloomberg	fdx	-1.887%	90.460	91.800	-1.740	3,609,799	91.890	90.050		98.66	73.26	317.027mil	17.737	28,678.270mil	0.542	0.130 regular cash	5.100	
boston-com	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077						
bostonmerchant	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077						
business-insider	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077						
chron	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077						
cio-com	fdx	-1.89%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077	19.79	29b	0.6	0.52		
cnn-money	fdx	-1.89%	90.46	91.80	-1.74	3,608,599	91.89	90.05	92.20				19.8	$28.7b	0.57%			
easystockalterts	fdx	-1.90%	90.46	91.80	-1.74	3609799	91.89	90.05	92.20	98.66	73.26		19.79				4.57	
eresearch-fidelity-com	fdx	-1.89%	90.4600	91.8000	-1.7400	3,609,799	91.8900	90.0500	92.2000	98.6600	73.2600	317,027,000	20.18	$29.23b	0.56%	$0.130000		
finance-abc7-com	fdx	-1.887%	90.46 usd	91.80	-1.740	3,608,599	91.89	90.05	92.20	98.66	73.26	317,027,077						
finance-abc7chicago-com	fdx	-1.887%	90.46 usd	91.80	-1.740	3,608,599	91.89	90.05	92.20	98.66	73.26	317,027,077						
financial-content	fdx	-1.887%	90.46 usd	91.80	-1.740	3,608,599	91.89	90.05	92.20	98.66	73.26	317,027,077						
finapps-forbes-com	fdx	-1.9%	$90.46	91.80	-1.74	3,608,599	91.89	90.05	92.20	98.66	73.26	317 mil	19.8	29 bil	0.6	0.52	4.57	
finviz	fdx	-1.89%	90.46			3,608,599			92.20	-8.31%	24.18%	317.03m	20.13	29.23b		0.52	4.58	
fool	fdx	-1.89%	$90.46	$91.80	-1.74	3,608,599	$91.89	$90.05	$92.20	$98.66	$73.26		20.20	$28.68b	0.50%	0.52		
foxbusiness	fdx		$90.46		-1.74	3,609,799			$92.20									
google-finance	fdx	(-1.89%)	90.46	91.80	-1.74	3.61m	91.89	90.05		98.66	73.26	317.03m	19.77	28.68b	0.57	0.13	4.58	
howthemarketworks	fdx	-1.887%	90.46	91.8	-1.74	3,606,982	91.89	90.05	92.2									
hpcwire	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077						
insidestocks	fdx	-1.89%	90.46	91.80	-1.74	3608599	91.89	90.05					price earnings ratio: 18.39					
investopedia	fdx	-1.89 %	$90.46	91.80	-1.74				92.20									
investorguide	fdx	-1.89%	90.46	91.80	-1.74		91.89	90.05		98.66	73.26		20.18	28.766b			4.57	
marketintellisearch	fdx	-1.89 %	$90.46	$91.80	-1.74	3555.90k	$91.89	$90.05	$92.20			317.03m	20.13	29.23b	0.56 %		4.58	
marketwatch	fdx	-1.89%	$91.54	open: 91.80	-1.74	23,034	$91.89	$90.05	$92.20	$98.66	$73.26		19.81	$29.88b	0.57%	0.13	4.57	
minyanville	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,299	91.89	90.05	92.20	98.66	73.26	317,027,077						
msn-money	fdx	-1.89%	90.46	91.80	-1.74	3.61 mil	91.89	90.05	92.20	98.66	73.26	317.03 mil	19.79	29.23 bil	0.56%	0.52	4.58	
nasdaq-com	fdx	1.89%	$ 90.46		1.74	3,608,599	$ 91.89	$ 90.05	$ 92.20	$ 98.66	$ 73.26	317,027,000	19.79	$ 28,678,262,420	0.56 %	$0.520000	$ 4.57	
optimum	fdx	-1.89%	90.46 ( 4:15 pm edt)	91.80	-1.74	3,608,599	91.89	90.05	92.20	98.66	73.26	317.03m	19.8	28.7b	0.57	0.52	4.57	
paidcontent	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077						
pc-quote	fdx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fdx	-1.89%	90.46	91.80	-1.74	3,609,799	91.89	90.05	92.20	98.66	73.26		20.18		0.53	0.49	4.57	
predictwallstreet	fdx	-1.89%	90.46		-1.74	3,608,599												
raymond-james	fdx	-1.89	90.46	91.80	-1.74	3,608,599	91.89	90.05	90.46	98.66	73.26		19.62				4.61	
renewable-energy-world	fdx	-1.887%	90.46 usd	91.80	-1.740	3,608,599	91.89	90.05	92.20	98.66	73.26	317,027,077						
screamingmedia	fdx	-1.89%	$	open: 91.80	-1.74	23,034	$91.89	$90.05	$92.20	$98.66	$73.26		19.81	$29.88b	0.57%	0.13	4.57	
scroli	fdx	-1.89%	fdx 90.46	91.80	-1.74	3,149,736	91.89	90.05	92.20	98.66	73.26		19.77				4.58	
simple-stock-quotes	fdx	+86.58%	last trade: 505544704.00		change: 1.157								p/e ratio: 180.54					
smartmoney	fdx	(-1.89%)	90.46	$91.80	-1.74	3,609,799	$91.89	$90.05	$92.20	$98.66	$73.26			29,229,900	0.56%	$0.13		
stocknod	fdx	-1.887%	90.46 usd	91.80	-1.740	3,609,799	91.89	90.05	92.20	98.66	73.26	317,027,077						
stockpickr	fdx	-1.89%	$90.46 -1.74 | -1.89%	91.68	-1.74	3.61m	91.89	90.05	92.20	98.66	73.26							
stocksmart	fdx	%	$91.48	92.53		308,401	94.38	91.44										
stocktwits	fdx	-1.90%	90.45		-1.75													
streetinsider-com	fdx	1.89%	90.46	$91.80	-1.74	3,608,599	$91.89	$90.05	$92.20	$98.66	$73.26		19.79				$4.57	
thecramerreport	fdx		92.20	92.97	-0.86	3206740	93.2793	91.26										
thestree	fdx	-1.89%	$90.46	91.68	-1.74	3608599	91.89	90.05	92.2	-98.66	73.26	3.17027077e8		2.9502539786e10				
tickerspy	fdx	-1.89%	$90.46	91.80	-1.74	3,608,599	91.89	90.05	92.20	98.66	73.26		20.2	29.2b	0.56%	$0.13		
tmx-quotemedia	fdx	-1.89%	90.460	91.800	-1.740	3,609,799	91.890	90.050	92.200	98.660	73.260	317,027,077	20.20	28,678,269,385	0.564	0.130 usd	4.57	
updown	fdx	-1.90%	$90.45	$91.80	-$1.75	3,608,599	$91.89	$90.05	$92.20	$98.66	$73.26	315.65b	20.00	$29.23b			4.61	
wallstreetsurvivor	fdx	-1.89%	90.46	91.80	-1.74	3,606,982	91.89	90.05		98.66	77.25		20.20	$29b	0.60%	0.48 -	4.57	
yahoo-finance	fdx	1.89%	90.46	91.80	1.74	3,609,799	91.89	90.05	92.20	98.66	73.26		19.79	28.77b	0.60%	0.52	4.57	
ycharts-com	fdx	-1.90%	90.45		-1.75					98.59	73.26		19.79	28.55b	0.61%		4.57	
zacks	fdx	(-1.89%)	90.46		-1.74	vol.  3,608,599	91.89	90.05		98.66	73.26		18.74	29.10 b	0.56	0.52	4.92	
advfn	tsra	-2.22	15.41	15.65	-0.35	222751	15.73	15.3										
barchart	tsra	-2.22%	15.41	15.65	-0.35	222,751	15.73	15.30	15.76	23.18	14.96		11.94	$786.53 m			+1.17	
barrons	tsra	2.22%	15.41	15.65	-0.35	222,751	15.73	15.30				50.45 million		$812.26 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	-2.221%	15.410	15.650	-0.350	222,751	15.730	15.300		23.18	14.96	51.118mil	10.273	787.726mil			1.500	
boston-com	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
bostonmerchant	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
business-insider	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
chron	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
cio-com	tsra	-2.22%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822	13.17	788m				
cnn-money	tsra	-2.22%	15.41	15.65	-0.35	222,751	15.73	15.30	15.76				13.2	$787.7m				
easystockalterts	tsra	-2.24%	15.41	15.65	-0.35	222751	15.73	15.30	15.76	23.18	14.96		13.17				1.17	
eresearch-fidelity-com	tsra	-2.22%	15.4100	15.6500	-0.3500	222,751	15.7300	15.3000	15.7600	23.1799	14.9610	51,118,000	13.47	$805.62m				
finance-abc7-com	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
financial-content	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	-2.2%	$15.41	15.65	-0.35	222,751	15.73	15.30	15.76	23.17	14.96	51 mil	13.2	788 mil	0.0	0.00	1.17	
finviz	tsra	-2.22%	15.41			220,819			15.76	-33.52%	3.01%	51.12m	13.28	787.76m			1.16	
fool	tsra	-2.22%	$15.41	$15.65	-0.35	219,519	$15.73	$15.30	$15.76	$23.18	$14.96		13.50	$787.73m				
foxbusiness	tsra		$15.41		-0.35	222,751			$15.76									
google-finance	tsra	(-2.22%)	15.41	15.65	-0.35	222,751.00	15.73	15.30		23.18	14.96	51.12m	13.30	787.73m			1.16	
howthemarketworks	tsra	-2.221%	15.41	15.65	-0.35	218,547	15.73	15.3	15.76									
hpcwire	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
insidestocks	tsra	-2.22%	15.41	15.65	-0.35	222751	15.73	15.30					price earnings ratio: 11.76					
investopedia	tsra	-2.22 %	$15.41	15.65	-0.35				15.76									
investorguide	tsra	-2.22%	15.41	15.65	-0.35		15.73	15.30		23.18	14.96		13.61	787.7m			1.158	
marketintellisearch	tsra	-2.16 %	$15.42	$15.65	-0.34	215.80k	$15.73	$15.30	$15.76			51.12m	13.59	0.81b	0.0 %		1.16	
marketwatch	tsra	-2.22%	$15.41	open: 15.65	-0.35	5,054	$15.73	$15.30	$15.76	$23.18	$14.96		13.45	$812.27m			1.15	
minyanville	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
msn-money	tsra	-2.22%	15.41	15.65	-0.35	222,751	15.73	15.30	15.76	23.18	14.96	51.12 mil	13.17	805.62 mil			1.16	
nasdaq-com	tsra	2.22%	$ 15.41	$ 15.65	0.35	222,751	$ 15.73	$ 15.30	$ 15.76	$ 23.1799	$ 14.961	51,118,000	13.17	$ 787,728,380			$ 1.17	
optimum	tsra	-2.22%	15.41 ( 4:30 pm edt)	15.65	-0.35	222,751	15.73	15.30	15.76	23.18	14.96	51.12m	13.2	787.7m			1.17	
paidcontent	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
pc-quote	tsra	-2.22%	15.41	15.65	-0.35	222,751	15.73	15.3	15.76	23.18	14.96	52,279,020	13.47009	805,620,000				
personal-wealth-biz	tsra	-2.22%	15.41	15.65	-0.35	222,751	15.73	15.30	15.76	23.18	14.96		13.61			0.00	1.158	
predictwallstreet	tsra	-2.09%	15.41		-0.33	222,751												
raymond-james	tsra	-2.22	15.41	15.65	-0.35	222,751	15.73	15.30	15.41	23.18	14.96		13.17				1.17	
renewable-energy-world	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
screamingmedia	tsra	-2.22%	$	open: 15.65	-0.35	5,054	$15.73	$15.30	$15.76	$23.18	$14.96		13.45	$812.27m			1.15	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	-2.22%	last trade: 15.41		change: -0.350								p/e ratio: 13.61					
smartmoney	tsra	(-2.22%)	15.41	$15.65	-0.35	222,751	$15.73	$15.30	$15.76	$23.18	$14.96			805,600	0.00%	$0.00		
stocknod	tsra	-2.221%	15.41 usd	15.65	-0.3500	222,751	15.73	15.30	15.76	23.18	14.96	51,117,822						
stockpickr	tsra	-2.22%	$15.41 -0.35 | -2.22%	15.65	-0.35	220.82k	15.73	15.30	15.76	23.18	14.96							
stocksmart	tsra	%	$16.49	22.1		60,738	17.35	16.49										
stocktwits	tsra	-2.16%	15.42		-0.34													
streetinsider-com	tsra	2.22%	15.41	$15.65	-0.35	222,751	$15.73	$15.30	$15.76	$23.18	$14.96		13.17				$1.17	
thecramerreport	tsra		15.76	15.71	+0.12	339706	15.88	15.50										
thestree	tsra	-2.22%	$15.41	15.65	-0.35	220819	15.73	15.3	15.76	-23.18	14.96	5.1117822e7		7.99482736e8				
tickerspy	tsra	-2.22%	$15.41	15.65	-0.35	222,751	15.73	15.30	15.76	23.18	14.96		13.5	805.0m	0.00%	$0.00		
tmx-quotemedia	tsra	-2.22%	15.410	15.650	-0.350	222,751	15.730	15.300	15.760	23.180	14.961	51,117,822	13.50	787,725,637			1.17	
updown	tsra	-2.22%	$15.41	$15.65	-$0.35	217,425	$15.73	$15.30	$15.76	$23.18	$14.96	51.11b	13.50	$806m			1.17	
wallstreetsurvivor	tsra	-2.22%	15.41	15.65	-0.35	218,547	15.73	15.30		23.18	14.96		13.50	$806m			1.14	
yahoo-finance	tsra	2.22%	15.41	15.65	0.35	222,751	15.73	15.30	15.76	23.18	14.96		13.31	787.71m			1.16	
ycharts-com	tsra	-2.16%	15.42		-0.34					23.18	14.96		13.29	787.04m	0.00%		1.16	
zacks	tsra	(-2.22%)	15.41		-0.35	vol.  222,751	15.73	15.30		23.18	14.96		12.03	805.62 m	0.00	0.00	1.31	
advfn	afce	-1.08	16.43	16.53	-0.18	75556	16.58	16.3										
barchart	afce	-1.08%	16.43	16.53	-0.18	76,548	16.58	16.30	16.61	17.57	8.62		18.35	$422.42 m			+0.95	
barrons	afce	1.08%	16.43	16.53	-0.18	75,556	16.58	16.30				25.50 million		$415.97 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	-1.084%	16.430	16.530	-0.180	75,556	16.580	16.300		17.57	8.62	24.760mil	18.256	406.814mil		12.000 special cash	0.900	
boston-com	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
bostonmerchant	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
business-insider	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
chron	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
cio-com	afce	-1.08%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413	17.48	407m				
cnn-money	afce	-1.08%	16.43	16.53	-0.18	75,556	16.58	16.30	16.61				17.5	$406.8m				
easystockalterts	afce	-1.09%	16.43	16.53	-0.18	75556	16.58	16.30	16.61	17.57	8.62		17.48				0.94	
eresearch-fidelity-com	afce	-1.08%	16.4300	16.5300	-0.1800	75,556	16.5800	16.3000	16.6100	17.5700	8.6200	24,760,000	17.48	$411.26m				
finance-abc7-com	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
finance-abc7chicago-com	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
financial-content	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
finapps-forbes-com	afce	-1.1%	$16.43	16.53	-0.18	75,556	16.58	16.30	16.61	17.57	8.62	25 mil	17.3	407 mil	0.0	0.00	0.95	
finviz	afce	-1.08%	16.43			75,556			16.61	-6.49%	90.60%	24.76m	17.29	406.81m			0.95	
fool	afce	-1.08%	$16.43	$16.53	-0.18	74,501	$16.58	$16.30	$16.61	$17.57	$8.62		17.70	$406.81m				
foxbusiness	afce		$16.43		-0.18	75,556			$16.61									
google-finance	afce	(-1.08%)	16.43	16.53	-0.18	75,556.00	16.58	16.30		17.57	8.62	24.76m	17.31	406.81m			0.95	
howthemarketworks	afce	-0.963%	16.45	16.53	-0.16	69,644	16.58	16.3	16.61									
hpcwire	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
insidestocks	afce	-1.08%	16.43	16.53	-0.18	75556	16.58	16.30					price earnings ratio: 18.46					
investopedia	afce	-1.08 %	$16.43	16.53	-0.18				16.61									
investorguide	afce	-1.08%	16.43	16.45	-0.18		16.58	16.30		17.57	8.62		17.48	406.8m			0.95	
marketintellisearch	afce	-1.08 %	$16.43	$16.45	-0.18	73.90k	$16.58	$16.30	$16.61			24.76m	17.48	0.41b	0.0 %		0.95	
marketwatch	afce	-1.08%	$16.43	open: 16.53	-0.18	1,055	$16.58	$16.30	$16.61	$17.57	$8.62		17.44	$415.97m			0.94	
minyanville	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
msn-money	afce	-1.08%	16.43	16.53	-0.18	75,556	16.58	16.30	16.61	17.57	8.62	24.76 mil	17.29	411.27 mil			0.95	
nasdaq-com	afce	1.08%	$ 16.43	$ 16.53	0.18	75,556	$ 16.58	$ 16.30	$ 16.61	$ 17.57	$ 8.62	24,760,000	17.29	$ 406,806,800			$ 0.95	
optimum	afce	-1.08%	16.43 ( 4:30 pm edt)	16.53	-0.18	75,556	16.58	16.30	16.61	17.57	8.62	24.76m	17.5	406.8m			0.94	
paidcontent	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
pc-quote	afce	-1.08%	16.43	16.53	-0.18	75,556	16.58	16.3	16.61	17.57	8.62	25,031,260	17.48421	411,264,000		12.0		
personal-wealth-biz	afce	-1.08%	16.43	16.45	-0.18	75,556	16.58	16.30	16.61	17.57	8.62		17.48			0.00	0.95	
predictwallstreet	afce	-1.08%	16.43		-0.18	75,556												
raymond-james	afce	-1.08	16.43	16.53	-0.18	75,556	16.58	16.30	16.43	17.57	8.62		17.12				0.96	
renewable-energy-world	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
screamingmedia	afce	-1.08%	$	open: 16.53	-0.18	1,055	$16.58	$16.30	$16.61	$17.57	$8.62		17.44	$415.97m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	-1.08%	last trade: 16.43		change: -0.180								p/e ratio: 17.48					
smartmoney	afce	(-1.08%)	16.43	$16.53	-0.18	75,556	$16.58	$16.30	$16.61	$17.57	$8.62			411,300	0.00%	$12.00		
stocknod	afce	-1.084%	16.43 usd	16.53	-0.1800	75,556	16.58	16.30	16.61	17.57	8.620	24,760,413						
stockpickr	afce	-1.08%	$16.43 -0.18 | -1.08%	16.53	-0.18	74.75k	16.58	16.30	16.61	17.57	8.62							
stocksmart	afce	%	$16.365	14.58		11,726	16.6	16.19										
stocktwits	afce	-0.96%	16.45		-0.16													
streetinsider-com	afce	1.08%	16.43	$16.53	-0.18	75,556	$16.58	$16.30	$16.61	$17.57	$8.62		17.48				$0.94	
thecramerreport	afce		16.61	16.56	+0.28	71182	16.70	16.35										
thestree	afce	-1.08%	$16.43	16.53	-0.18	74752	16.58	16.3	16.61	-17.57	8.62	2.4760413e7		4.04337544e8				
tickerspy	afce	-1.08%	$16.43	16.53	-0.18	75,556	16.58	16.30	16.61	17.57	8.62		17.5	422.0m	0.00%	$12.00		
tmx-quotemedia	afce	-1.08%	16.430	16.530	-0.180	75,556	16.580	16.300	16.610	17.570	8.620	24,760,413	17.70	406,813,586			0.94	
updown	afce	-1.08%	$16.43	$16.53	-$0.18	74,501	$16.58	$16.30	$16.61	$17.57	$8.62	24.76b	17.31	$411m			0.96	
wallstreetsurvivor	afce	-0.96%	16.45	16.53	-0.16	69,644	16.58	16.30		17.57	9.11		17.70	$411m			0.90	
yahoo-finance	afce	1.08%	16.43	16.45	0.18	75,556	16.58	16.30	16.61	17.57	8.62		17.29	406.81m			0.95	
ycharts-com	afce	-0.96%	16.45		-0.16					17.57	8.62		17.32	422.93m	0.00%		0.95	
zacks	afce	(-1.08%)	16.43		-0.18	vol.  75,556	16.58	16.30		17.57	8.62		18.66	411.26 m	0.00	0.00	.89	
advfn	hcp	-0.77	37.17	37.39	-0.29	2181951	37.42	36.87										
barchart	hcp	-0.77%	37.17	37.39	-0.29	2,181,951	37.42	36.87	37.46	40.75	31.46		16.17	$14.92 b	5.18%	$1.92	+0.91	
barrons	hcp	0.77%	37.17	37.39	-0.29	2.169m	37.42	36.87				306.90 million		$15.23 billion	5.17%	$0.48		
bloomberg	hcp	-0.774%	37.170	37.390	-0.290	2,181,951	37.420	36.870		40.75	31.87	406.027mil	34.417	15,092.020mil	5.098	0.480 regular cash	1.080	
boston-com	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,181,951	37.42	36.87	37.46	40.75	31.87	406,026,946						
bostonmerchant	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,181,951	37.42	36.87	37.46	40.75	31.87	406,026,946						
business-insider	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,181,951	37.42	36.87	37.46	40.75	31.87	406,026,946						
chron	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
cio-com	hcp	-0.77%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946	43.22	15b	5.1	1.92		
cnn-money	hcp	-0.77%	37.17	37.39	-0.29	2,162,526	37.42	36.87	37.46				43.2	$15.1b	5.17%			
easystockalterts	hcp	-0.78%	37.17	37.39	-0.29	2178910	37.42	36.87	37.46	40.75	31.87		43.22				0.86	
eresearch-fidelity-com	hcp	-0.77%	37.1700	37.3900	-0.2900	2,178,910	37.4200	36.8700	37.4600	40.7500	31.8700	406,027,000	44.07	$15.21b	5.05%	$0.480000		
finance-abc7-com	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
finance-abc7chicago-com	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
financial-content	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
finapps-forbes-com	hcp	-0.8%	$37.17	37.39	-0.29	2,178,910	37.42	36.87	37.46	40.75	31.87	406 mil	40.8	15 bil	5.2	1.92	0.91	
finviz	hcp	-0.77%	37.17			2,178,910			37.46	-7.65%	19.64%	406.03m	43.56	15.21b		1.92	0.86	
fool	hcp	-0.77%	$37.17	$37.39	-0.29	2,178,910	$37.42	$36.87	$37.46	$40.75	$31.87		40.90	$15.09b	6.40%	1.92		
foxbusiness	hcp		$37.17		-0.29	2,181,951			$37.46									
google-finance	hcp	(-0.77%)	37.17	37.39	-0.29	2.18m	37.42	36.87		40.75	31.87	406.03m	43.36	15.09b	5.17	0.48	0.86	
howthemarketworks	hcp	-0.774%	37.17	37.39	-0.29	2,178,910	37.42	36.87	37.46									
hpcwire	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
insidestocks	hcp	-0.77%	37.17	37.39	-0.29	2172007	37.42	36.87					price earnings ratio: 16.23					
investopedia	hcp	-0.77 %	$37.17	37.39	-0.29				37.46									
investorguide	hcp	-0.77%	37.17	37.39	-0.29		37.42	36.87		40.75	31.87		19.71	15.092b			1.901	
marketintellisearch	hcp	-0.77 %	$37.17	$37.39	-0.29	2142.80k	$37.42	$36.87	$37.46			406.03m	43.56	15.21b	5.13 %		0.86	
marketwatch	hcp	-0.77%	$37.17	open: 37.39	-0.29	23,725	$37.42	$36.87	$37.46	$40.75	$31.87		46.78	$15.23b	5.17%	0.48	0.79	
minyanville	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
msn-money	hcp	-0.77%	37.17	37.39	-0.29	2.18 mil	37.42	36.87	37.46	40.75	31.87	406.03 mil	43.73	15.21 bil	5.13%	1.92	0.93	
nasdaq-com	hcp	0.77%	$ 37.17		0.29	2,168,966	$ 37.42	$ 36.87	$ 37.46	$ 40.75	$ 31.87	406,027,000	40.85	$ 15,092,023,590	5.13 %	$1.920000	$ 0.91	
optimum	hcp	-0.77%	37.17 ( 4:15 pm edt)	37.39	-0.29	2,178,910	37.42	36.87	37.46	40.75	31.87	406.03m	43.2	15.1b	5.17	1.92	0.86	
paidcontent	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
pc-quote	hcp	-0.77%	37.17	37.39	-0.29	2,181,951	37.42	36.87	37.46	40.75	31.87	409,194,808	44.07059	15,209,771,000		0.48		
personal-wealth-biz	hcp	+36.01%	505545024.00	36.47	-1.2339	3,081,710	35.97	0.00	36.58	30.79	1.901		19.35		14.17	5.1823	1.89	
predictwallstreet	hcp	-0.77%	37.17		-0.29	2,178,910												
raymond-james	hcp	-0.77	37.17	37.39	-0.29	2,178,910	37.42	36.87	37.17	40.75	31.87		43.73				0.85	
renewable-energy-world	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
screamingmedia	hcp	-0.77%	$	open: 37.39	-0.29	23,725	$37.42	$36.87	$37.46	$40.75	$31.87		46.78	$15.23b	5.17%	0.48	0.79	
scroli	hcp	-0.77%	hcp 37.17	37.39	-0.29	1,673,017	37.42	36.87	37.46	40.75	31.87		43.36				0.86	
simple-stock-quotes	hcp	+36.01%	last trade: 505545024.00		change: -1.234								p/e ratio: 19.35					
smartmoney	hcp	(-0.77%)	37.17	$37.39	-0.29	2,178,910	$37.42	$36.87	$37.46	$40.75	$31.87			15,209,800	5.13%	$0.48		
stocknod	hcp	-0.7742%	37.17 usd	37.39	-0.2900	2,178,910	37.42	36.87	37.46	40.75	31.87	406,026,946						
stockpickr	hcp	-0.77%	$37.17 -0.29 | -0.77%	37.39	-0.29	2.17m	37.42	36.87	37.46	40.75	31.87							
stocksmart	hcp	%	$36.88	36.74		362,433	39.84	36.83										
stocktwits	hcp	-0.75%	37.18		-0.28													
streetinsider-com	hcp	0.77%	37.17	$37.39	-0.29	2,178,910	$37.42	$36.87	$37.46	$40.75	$31.87		43.22				$0.86	
thecramerreport	hcp		37.46	37.21	+0.42	1980073	37.51	36.97										
thestree	hcp	-0.77%	$37.17	37.39	-0.29	2168966	37.42	36.87	37.46	-40.75	31.87	4.06026946e8		1.503923808e10				
tickerspy	hcp	-0.77%	$37.17	37.39	-0.29	2,178,910	37.42	36.87	37.46	40.75	31.87		44.1	15.2b	5.13%	$0.48		
tmx-quotemedia	hcp	-0.77%	37.170	37.390	-0.290	2,181,951	37.420	36.870	37.460	40.750	31.870	406,026,946	40.70	15,092,021,583	5.125	0.480 usd	0.92	
updown	hcp	-0.77%	$37.17	$37.39	-$0.29	2,162,526	$37.42	$36.87	$37.46	$40.75	$31.87	406.02b	41.09	$15.21b			0.91	
wallstreetsurvivor	hcp	-0.77%	37.17	37.39	-0.29	2,178,910	37.42	36.87		40.75	31.87		40.70	$15b	5.10%	1.86 -	1.00	
yahoo-finance	hcp	0.77%	37.17	37.39	0.29	2,178,910	37.42	36.87	37.46	40.75	31.87		19.55	15.09b	5.10%	1.92	1.90	
ycharts-com	hcp	-0.75%	37.18		-0.28					40.75	31.87		40.41	14.93b	5.24%		0.92	
zacks	hcp	(-0.77%)	37.17		-0.29	vol.  2,178,910	37.42	36.87		40.75	31.87		16.36	15.21 b	5.13	1.92	2.29	
advfn	pbh	-1.19	13.28	13.34	-0.16	192088	13.38	13.02										
barchart	pbh	-1.19%	13.28	13.35	-0.16	190,425	13.38	13.02	13.44	13.49	7.02		16.46	$667.05 m			+0.58	
barrons	pbh	1.19%	13.28	13.34	-0.16	189,182	13.38	13.02				50.34 million		$665.48 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	-1.190%	13.280	13.340	-0.160	192,088	13.380	13.020		13.49	7.20	50.225mil	20.750	666.983mil			0.640	
boston-com	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
bostonmerchant	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
business-insider	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
chron	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
cio-com	pbh	-1.19%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635	22.90	667m				
cnn-money	pbh	-1.19%	13.28	13.34	-0.16	192,088	13.38	13.02	13.44				22.9	$667.0m				
easystockalterts	pbh	-1.20%	13.28	13.34	-0.16	192088	13.38	13.02	13.44	13.49	7.20		22.90				0.58	
eresearch-fidelity-com	pbh	-1.19%	13.2800	13.3400	-0.1600	192,088	13.3800	13.0200	13.4400	13.4893	7.2000	50,225,000	22.78	$675.02m				
finance-abc7-com	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
finance-abc7chicago-com	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
financial-content	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
finapps-forbes-com	pbh	-1.2%	$13.28	13.34	-0.16	192,088	13.38	13.02	13.44	13.48	7.20	50 mil	22.9	667 mil	0.0	0.00	0.58	
finviz	pbh	-1.19%	13.28			190,229			13.44	-1.56%	84.44%	50.22m	22.90	666.92m			0.58	
fool	pbh	-1.19%	$13.28	$13.34	-0.16	190,229	$13.38	$13.02	$13.44	$13.49	$7.20		23.20	$667.77m				
foxbusiness	pbh		$13.28		-0.16	192,088			$13.44									
google-finance	pbh	(-1.19%)	13.28	13.34	-0.16	192,088.00	13.38	13.02		13.49	7.20	50.28m	22.87	667.77m			0.58	
howthemarketworks	pbh	-1.19%	13.28	13.34	-0.16	189,182	13.38	13.02	13.44									
hpcwire	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
insidestocks	pbh	-1.19%	13.28	13.35	-0.16	174154	13.38	13.02					price earnings ratio: 16.40					
investopedia	pbh	-1.19 %	$13.28	13.34	-0.16				13.44									
investorguide	pbh	-1.19%	13.28	13.34	-0.16		13.38	13.02		13.49	7.20		23.13	665.5m			0.581	
marketintellisearch	pbh	-1.19 %	$13.28	$13.34	-0.16	188.10k	$13.38	$13.02	$13.44			50.22m	23.17	0.67b	0.0 %		0.58	
marketwatch	pbh	-1.19%	$13.28	open: 13.34	-0.16	16,045	$13.38	$13.02	$13.44	$13.49	$7.20		23.12	$665.48m			0.57	
minyanville	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
msn-money	pbh	-1.19%	13.28	13.34	-0.16	192,088	13.38	13.02	13.44	13.49	7.20	50.22 mil	22.90	675.02 mil			0.58	
nasdaq-com	pbh	1.19%	$ 13.28		0.16	192,088	$ 13.38	$ 13.02	$ 13.44	$ 13.4893	$ 7.20	50,225,000	22.9	$ 666,988,000			$ 0.58	
optimum	pbh	-1.19%	13.28 ( 4:15 pm edt)	13.34	-0.16	192,088	13.38	13.02	13.44	13.49	7.20	50.22m	22.9	667.0m			0.58	
paidcontent	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
pc-quote	pbh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pbh	-1.19%	13.28	13.34	-0.16	192,088	13.38	13.02	13.44	13.49	7.20		23.13			0.00	0.581	
predictwallstreet	pbh	-1.19%	13.28		-0.16	192,088												
raymond-james	pbh	-1.19	13.28	13.34	-0.16	192,088	13.38	13.02	13.28	13.49	7.20		22.90				0.58	
renewable-energy-world	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
screamingmedia	pbh	-1.19%	$	open: 13.34	-0.16	16,045	$13.38	$13.02	$13.44	$13.49	$7.20		23.12	$665.48m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	-1.19%	last trade: 13.28		change: -0.160								p/e ratio: 23.13					
smartmoney	pbh	(-1.19%)	13.28	$13.34	-0.16	192,088	$13.38	$13.02	$13.44	$13.49	$7.20			675,000	0.00%	$0.00		
stocknod	pbh	-1.190%	13.28 usd	13.34	-0.1600	192,088	13.38	13.02	13.44	13.49	7.200	50,224,635						
stockpickr	pbh	-1.19%	$13.28 -0.16 | -1.19%	13.35	-0.16	190.23k	13.38	13.02	13.44	13.49	7.20							
stocksmart	pbh	%	$12.39	11.79		22,762	12.84	12.36										
stocktwits	pbh	-1.12%	13.29		-0.15													
streetinsider-com	pbh	1.19%	13.28	$13.34	-0.16	192,088	$13.38	$13.02	$13.44	$13.49	$7.20		22.90				$0.58	
thecramerreport	pbh		13.44	13.38	+0.11	230860	13.4893	13.27										
thestree	pbh	-1.19%	$13.28	13.35	-0.16	190229	13.38	13.02	13.44	-13.49	7.2	5.0284147e7		6.69494385e8				
tickerspy	pbh	-1.19%	$13.28	13.34	-0.16	192,088	13.38	13.02	13.44	13.49	7.20		23.2	673.5m	0.00%	$0.00		
tmx-quotemedia	pbh	-1.19%	13.280	13.340	-0.160	192,088	13.380	13.020	13.440	13.489	7.200	50,284,147	23.20	667,773,472			0.58	
updown	pbh	-1.19%	$13.28	$13.34	-$0.16	189,182	$13.38	$13.02	$13.44	$13.49	$7.20	50.28b	23.17	$676m			0.58	
wallstreetsurvivor	pbh	-1.19%	13.28	13.34	-0.16	189,182	13.38	13.02		13.49	7.20		23.20	$675m			0.58	
yahoo-finance	pbh	1.19%	13.28	13.34	0.16	192,088	13.38	13.02	13.44	13.49	7.20		22.86	665.54m			0.58	
ycharts-com	pbh	-1.12%	13.29		-0.15					13.49	7.20		22.91	667.56m	0.00%		0.58	
zacks	pbh	(-1.19%)	13.28		-0.16	vol.  192,088	13.38	13.02		13.49	7.20		16.59	675.82 m	0.00	0.00	.81	
advfn	stnr	-0.50	49.36	49.49	-0.25	36853	49.72	49.15										
barchart	stnr	-0.50%	49.36	49.49	-0.25	39,711	49.72	49.15	49.61	51.09	33.47		15.41	$737.93 m			+3.20	
barrons	stnr	0.50%	49.36	49.49	-0.25	36,160	49.72	49.15				15.07 million		$748.64 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	-0.504%	49.360	49.490	-0.250	36,853	49.720	49.150		51.09	33.47	15.027mil	15.329	741.746mil			3.220	
boston-com	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
bostonmerchant	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
business-insider	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
chron	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
cio-com	stnr	-0.50%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000		809m				
cnn-money	stnr	-0.50%	49.36	49.49	-0.25	36,365	49.72	49.15	49.61				19.7	$808.9m				
easystockalterts	stnr	-0.51%	49.36	49.49	-0.25	36853	49.72	49.15	49.61	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	-0.50%	49.3600	49.4900	-0.2500	36,853	49.7200	49.1500	49.6100	51.0900	33.4700	15,027,000	15.50	$745.49m				
finance-abc7-com	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
finance-abc7chicago-com	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
financial-content	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
finapps-forbes-com	stnr	-0.5%	$49.36	49.49	-0.25	36,853	49.72	49.15	49.61	51.09	33.47	15 mil	15.4	742 mil	0.0	0.00	3.20	
finviz	stnr	-0.50%	49.36			36,365			49.61	-3.39%	47.48%	15.03m	15.43	741.88m			3.20	
fool	stnr	-0.50%	$49.36	$49.49	-0.25	36,160	$49.72	$49.15	$49.61	$51.09	$33.47		15.50	$741.75m				
foxbusiness	stnr		$49.36		-0.25	36,853			$49.61									
google-finance	stnr	(-0.50%)	49.36	49.49	-0.25	36,853.00	49.72	49.15		51.09	33.47	15.03m	15.44	741.75m			3.20	
howthemarketworks	stnr	-0.504%	49.36	49.49	-0.25	36,007	49.72	49.15	49.61									
hpcwire	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
insidestocks	stnr	-0.50%	49.36	49.49	-0.25	36853	49.72	49.15										
investopedia	stnr	-0.50 %	$49.36	49.49	-0.25				49.61									
investorguide	stnr	-0.50%	49.36	49.49	-0.25		49.72	49.15		51.09	33.47		15.50	739.3m			3.20	
marketintellisearch	stnr	-0.5 %	$49.36	$49.49	-0.25	35.80k	$49.72	$49.15	$49.61			15.03m	15.50	0.75b	0.0 %		3.20	
marketwatch	stnr	-0.50%	$49.36	open: 49.49	-0.25	846	$49.72	$49.15	$49.61	$51.09	$33.47		15.52	$748.65m			3.18	
minyanville	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
msn-money	stnr	-0.50%	49.36	49.49	-0.25	36,853	49.72	49.15	49.61	51.09	33.47	15.03 mil	15.43	745.5 mil			3.20	
nasdaq-com	stnr	0.5%	$ 49.36	$ 49.49	0.25	36,853	$ 49.72	$ 49.15	$ 49.61	$ 51.09	$ 33.47	15,027,000	15.43	$ 741,732,720			$ 3.20	
optimum	stnr	-0.50%	49.36 ( 4:30 pm edt)	49.49	-0.25	36,853	49.72	49.15	49.61	51.09	33.47	16.39m		808.9m				
paidcontent	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
pc-quote	stnr	-0.50%	49.36	49.49	-0.25	36,853	49.72	49.15	49.61	51.09	33.47	15,103,110	15.50312	745,490,000				
personal-wealth-biz	stnr	+46.77%	505544608.00	46.20		58,989	46.01	0.00	46.9035	33.47	3.20					0.00	0.00	
predictwallstreet	stnr	-0.50%	49.37		-0.25	36,853												
raymond-james	stnr	-0.50	49.36	49.49	-0.25	36,853	49.72	49.15	49.36	51.09	33.47		15.24				3.24	
renewable-energy-world	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
screamingmedia	stnr	-0.50%	$	open: 49.49	-0.25	846	$49.72	$49.15	$49.61	$51.09	$33.47		15.52	$748.65m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	-0.50%	last trade: 49.36		change: -0.250								p/e ratio: 15.5					
smartmoney	stnr	(-0.50%)	49.36	$49.49	-0.25	36,853	$49.72	$49.15	$49.61	$51.09	$33.47			745,500	0.00%	$0.00		
stocknod	stnr	-0.5039%	49.36 usd	49.49	-0.2500	36,853	49.72	49.15	49.61	50.99	33.47	16,388,000						
stockpickr	stnr	-0.50%	$49.36 -0.25 | -0.50%	49.49	-0.25	36.37k	49.72	49.15	49.61	51.09	33.47							
stocksmart	stnr	%	$49.75	46.57		10,642	50.32	49.35										
stocktwits	stnr	-0.44%	49.39		-0.22													
streetinsider-com	stnr	0.5%	49.36	$49.49	-0.25	36,853	$49.72	$49.15	$49.61	$51.09	$33.47						$0.00	
thecramerreport	stnr		49.61	49.92	+0.29	30072	50.11	49.26										
thestree	stnr	-0.5%	$49.36	49.49	-0.25	36365	49.72	49.15	49.61	-51.09	33.47	1.502727e7		7.41144956e8				
tickerspy	stnr	-0.50%	$49.36	49.49	-0.25	36,007	49.72	49.15	49.61	51.09	33.47		15.5	771.9m	0.00%	$0.00		
tmx-quotemedia	stnr	-0.50%	49.360	49.490	-0.250	36,853	49.720	49.150	49.610	51.090	33.470	15,027,270	15.50	741,746,047			3.20	
updown	stnr	-0.50%	$49.36	$49.49	-$0.25	36,007	$49.72	$49.15	$49.61	$51.09	$33.47	15.02b	15.29	$746m			3.24	
wallstreetsurvivor	stnr	-0.50%	49.36	49.49	-0.25	36,007	49.72	49.15		51.09	33.47		15.50	$746m			2.94	
yahoo-finance	stnr	0.50%	49.36	49.49	0.25	36,853	49.72	49.15	49.61	51.09	33.47		15.43	739.26m			3.20	
ycharts-com	stnr	-0.44%	49.39		-0.22					51.09	33.47		15.43	738.38m	0.00%		3.20	
zacks	stnr	(-0.50%)	49.36		-0.25	vol.  36,853	49.72	49.15		51.09	33.47		15.5	745.49 m	0.00	0.00	3.2	
advfn	pbi	-1.17	21.87	22.07	-0.26	1862134	22.12	21.66										
barchart	pbi	-1.17%	21.87	22.07	-0.26	1,862,134	22.12	21.66	22.13	25.97	18.22		9.95	$4.46 b	6.7%	$1.48	+1.46	
barrons	pbi	1.17%	21.87	22.07	-0.26	1.861m	22.12	21.66				206.75 million		$4.55 billion	6.77%	$0.37		
bloomberg	pbi	-1.175%	21.870	22.070	-0.260	1,862,134	22.120	21.660		26.36	19.06	203.853mil	9.592	4,458.275mil	6.722	0.370 regular cash	2.280	
boston-com	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
bostonmerchant	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
business-insider	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
chron	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
cio-com	pbi	-1.17%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433	14.29	4b	6.7	1.48		
cnn-money	pbi	-1.17%	21.87	22.07	-0.26	1,862,134	22.12	21.66	22.13				14.3	$4.5b	6.77%			
easystockalterts	pbi	-1.18%	21.87	22.07	-0.26	1862134	22.12	21.66	22.13	26.36	19.06		14.29				1.53	
eresearch-fidelity-com	pbi	-1.17%	21.8700	22.0700	-0.2600	1,862,134	22.1200	21.6600	22.1300	26.3600	19.0600	203,853,000	14.37	$4.51b	6.69%	$0.370000		
finance-abc7-com	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
financial-content	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	-1.2%	$21.87	22.07	-0.26	1,862,134	22.12	21.66	22.13	26.36	19.06	204 mil	15.0	4 bil	6.8	1.48	1.46	
finviz	pbi	-1.17%	21.87			1,862,134			22.13	-15.78%	20.05%	203.85m	14.37	4.51b		1.48	1.54	
fool	pbi	-1.17%	$21.87	$22.07	-0.26	1,848,417	$22.12	$21.66	$22.13	$26.36	$19.06		15.30	$4.46b	6.70%	1.48		
foxbusiness	pbi		$21.87		-0.26	1,862,134			$22.13									
google-finance	pbi	(-1.17%)	21.87	22.07	-0.26	1.86m	22.12	21.66		26.36	19.06	203.85m	14.21	4.46b	6.77	0.37	1.54	
howthemarketworks	pbi	-1.175%	21.87	22.07	-0.26	1,861,934	22.12	21.66	22.13									
hpcwire	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
insidestocks	pbi	-1.17%	21.87	22.07	-0.26	1867295	22.12	21.66					price earnings ratio: 9.85					
investopedia	pbi	-1.17 %	$21.87	22.07	-0.26				22.13									
investorguide	pbi	-1.17%	21.87	22.07	-0.26		22.12	21.66		26.36	19.06		15.27	4.458b			1.449	
marketintellisearch	pbi	-1.17 %	$21.87	$22.07	-0.26	1835.10k	$22.12	$21.66	$22.13			203.85m	14.37	4.51b	6.69 %		1.54	
marketwatch	pbi	-1.17%	$21.87	open: 22.07	-0.26	13,717	$22.12	$21.66	$22.13	$26.36	$19.06		14.11	$4.55b	6.77%	0.37	1.55	
minyanville	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
msn-money	pbi	-1.17%	21.87	22.07	-0.26	1.86 mil	22.12	21.66	22.13	26.36	19.06	203.85 mil	14.29	4.51 bil	6.69%	1.48	1.46	
nasdaq-com	pbi	1.17%	$ 21.87		0.26	1,858,534	$ 22.12	$ 21.66	$ 22.13	$ 26.36	$ 19.06	203,853,000	14.98	$ 4,458,265,110	6.69 %	$1.480000	$ 1.46	
optimum	pbi	-1.17%	21.87 ( 4:15 pm edt)	22.07	-0.26	1,862,134	22.12	21.66	22.13	26.36	19.06	203.85m	14.3	4.5b	6.77	1.48	1.53	
paidcontent	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
pc-quote	pbi	-1.17%	21.87	22.07	-0.26	1,862,134	22.12	21.66	22.13	26.36	19.06	206,276,497	14.46405	4,511,267,000		0.37		
personal-wealth-biz	pbi	-1.17%	21.87	22.07	-0.26	1,862,134	22.12	21.66	22.13	26.36	19.06		15.27		6.64	1.47	1.449	
predictwallstreet	pbi	-1.17%	21.87		-0.26	1,862,134												
raymond-james	pbi	-1.17	21.87	22.07	-0.26	1,862,134	22.12	21.66	21.87	26.36	19.06		14.20				1.54	
renewable-energy-world	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
screamingmedia	pbi	-1.17%	$	open: 22.07	-0.26	13,717	$22.12	$21.66	$22.13	$26.36	$19.06		14.11	$4.55b	6.77%	0.37	1.55	
scroli	pbi	-1.17%	pbi 21.87	22.07	-0.26	1,548,888	22.12	21.66	22.13	26.36	19.06		14.21				1.54	
simple-stock-quotes	pbi	-1.17%	last trade: 21.87		change: -0.260								p/e ratio: 15.27					
smartmoney	pbi	(-1.17%)	21.87	$22.07	-0.26	1,862,134	$22.12	$21.66	$22.13	$26.36	$19.06			4,511,300	6.69%	$0.37		
stocknod	pbi	-1.175%	21.87 usd	22.07	-0.2600	1,862,134	22.12	21.66	22.13	26.36	19.06	203,853,433						
stockpickr	pbi	-1.17%	$21.87 -0.26 | -1.17%	22.10	-0.26	1.86m	22.12	21.66	22.13	26.36	19.06							
stocksmart	pbi	%	$23.48	24.43		222,842	23.92	23.47										
stocktwits	pbi	-1.22%	21.86		-0.27													
streetinsider-com	pbi	1.17%	21.87	$22.07	-0.26	1,862,134	$22.12	$21.66	$22.13	$26.36	$19.06		14.29				$1.53	
thecramerreport	pbi		22.13	22.14	+0.04	2281426	22.1954	21.97										
thestree	pbi	-1.17%	$21.87	22.1	-0.26	1862134	22.12	21.66	22.13	-26.36	19.06	2.03853433e8		4.503122335e9				
tickerspy	pbi	-1.17%	$21.87	22.07	-0.26	1,862,134	22.12	21.66	22.13	26.36	19.06		14.5	4.5b	6.69%	$0.37		
tmx-quotemedia	pbi	-1.17%	21.870	22.070	-0.260	1,862,134	22.120	21.660	22.130	26.360	19.060	203,853,433	15.30	4,458,274,580	6.688	0.370 usd	1.45	
updown	pbi	-1.17%	$21.87	$22.07	-$0.26	1,848,417	$22.12	$21.66	$22.13	$26.36	$19.06	203.85b	15.14	$4.51b			1.46	
wallstreetsurvivor	pbi	-1.17%	21.87	22.07	-0.26	1,861,934	22.12	21.66		26.36	19.06		15.30	$5b	6.70%	1.46 -	1.41	
yahoo-finance	pbi	1.17%	21.87	22.07	0.26	1,862,134	22.12	21.66	22.13	26.36	19.06		15.09	4.46b	6.70%	1.48	1.45	
ycharts-com	pbi	-1.22%	21.86		-0.27					26.36	19.06		15.08	4.46b	6.78%		1.45	
zacks	pbi	(-1.17%)	21.87		-0.26	vol.  1,862,134	22.12	21.66		26.36	19.06		9.97	4.51 b	6.69	1.48	2.22	
advfn	ras	-6.28	5.67	5.98	-0.38	1365316	6.04	5.65										
barchart	ras	-6.28%	5.67	5.98	-0.38	1,365,316	6.04	5.65	6.05	11.34	3.86		5.44	$211.09 m	3.97%	$0.24	+2.31	
barrons	ras	6.28%	5.67	5.98	-0.38	1.364m	6.04	5.65				29.42 million		$246.00 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	-6.281%	5.670	5.980	-0.380	1,365,316	6.040	5.650		11.34	3.90	38.030mil	15.750	215.629mil	2.641	0.060 regular cash	0.360	
boston-com	ras	-6.281%	5.670 usd	5.980	-0.3800	1,365,316	6.040	5.650	6.050	7.310	2.100	38,029,752						
bostonmerchant	ras	-6.281%	5.670 usd	5.980	-0.3800	1,365,316	6.040	5.650	6.050	7.310	2.100	38,029,752						
business-insider	ras	-6.281%	5.670 usd	5.980	-0.3800	1,365,316	6.040	5.650	6.050	7.310	2.100	38,029,752						
chron	ras	-6.281%	5.670 usd	5.980	-0.3800	1,365,316	6.040	5.650	6.050	7.310	2.100	38,029,752						
cio-com	ras	-6.28%	5.670 usd	5.980	-0.3800	1,365,316	6.040	5.650	6.050	7.310	2.100	38,029,752	2.455	216m	4	0.24		
cnn-money	ras	-6.28%today&rsquo;s change	5.67data as of 4:02pm et	5.98	-0.38	1,363,656	6.04	5.65	6.05				2.5	$215.6m	4.23%			
easystockalterts	ras	-6.35%	5.67	5.98	-0.38	1364081	6.04	5.65	6.05	7.31	1.30		2.45				2.31	
eresearch-fidelity-com	ras	-6.28%	5.6700	5.9800	-0.3800	1,365,316	6.0400	5.6500	6.0500	11.3400	2.0298	38,030,000	2.62	$230.08m	1.49%	$0.060000		
finance-abc7-com	ras	-6.281%	5.670 usd	5.980	-0.3800	1,364,081	6.040	5.650	6.050	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	-6.281%	5.670 usd	5.980	-0.3800	1,364,081	6.040	5.650	6.050	7.310	2.100	38,029,752						
financial-content	ras	-6.281%	5.670 usd	5.980	-0.3800	1,364,081	6.040	5.650	6.050	7.310	2.100	38,029,752						
finapps-forbes-com	ras	-6.3%	$5.67	5.98	-0.38	1,364,081	6.04	5.65	6.05	7.31	5.98	38 mil	2.5	216 mil	4.2	0.24	2.31	
finviz	ras	-6.28%	5.67			1,364,081			6.05	-49.59%	48.31%	38.03m	2.34	230.08m		0.24	2.58	
fool	ras	-6.28%	$5.67	$5.98	-0.38	1,364,081	$6.04	$5.65	$6.05	$11.34	$2.03		2.60	$215.63m	229.50%	0.24		
foxbusiness	ras		$5.67		-0.38	1,365,316			$6.05									
google-finance	ras	(-6.28%)	5.67	5.98	-0.38	1.36m	6.04	5.65		11.34	2.03	38.03m	2.20	215.63m	4.23	0.06	2.58	
howthemarketworks	ras	-6.281%	5.67	5.98	-0.38	1,363,656	6.04	5.65	6.05									
hpcwire	ras	-6.281%	5.670 usd	5.980	-0.3800	1,365,316	6.040	5.650	6.050	7.310	2.100	38,029,752						
insidestocks	ras	-6.28%	5.67	5.98	-0.38	1363656	6.04	5.65										
investopedia	ras	-6.28 %	$5.67	5.98	-0.38				6.05									
investorguide	ras	-6.28%	5.67	5.98	-0.38		6.04	5.65		11.34	3.90		2.69	215.6m			2.25	
marketintellisearch	ras	-6.12 %	$5.68	$5.98	-0.37	1338.50k	$6.04	$5.65	$6.05			38.03m	2.34	0.23b	3.97 %		2.58	
marketwatch	ras	-6.28%	$5.67	open: 5.98	-0.38	1,660	$6.04	$5.65	$6.05	$7.31	$2.03		3.01	$246.00m			1.88	
minyanville	ras	-6.281%	5.670 usd	5.980	-0.3800	1,364,081	6.040	5.650	6.050	7.310	2.100	38,029,752						
msn-money	ras	-6.28%	5.67	5.98	-0.38	1.36 mil	6.04	5.65	6.05	11.34	2.03	38.03 mil	2.55	230.08 mil	3.97%	0.24	2.58	
nasdaq-com	ras	6.28%	$ 5.67		0.38	1,364,081	$ 6.04	$ 5.65	$ 6.05	$ 11.3411	$ 3.9004	38,026,000	2.45	$ 215,607,420	3.97 %	$0.240000	$ 2.31	
optimum	ras	-6.28%	5.67 ( 4:15 pm edt)	5.98	-0.38	1,364,081	6.04	5.65	6.05	7.31	1.30	38.03m	2.5	215.6m	4.23	0.24	2.31	
paidcontent	ras	-6.281%	5.670 usd	5.980	-0.3800	1,364,081	6.040	5.650	6.050	7.310	2.100	38,029,752						
pc-quote	ras	-6.28%	5.67	5.98	-0.38	1,365,316	6.04	5.65	6.05	11.34	2.03	40,758,007	2.72523	231,098,000		0.06		
personal-wealth-biz	ras	-6.28%	5.67	5.98	-0.38	1,365,316	6.04	5.65	6.05	11.34	3.90		2.69		2.48	0.15	2.25	
predictwallstreet	ras	-6.28%	5.67		-0.38	1,364,081												
raymond-james	ras	-6.28	5.67	5.98	-0.38	1,364,081	6.04	5.65	5.67	11.34	3.90		7.27				0.78	
renewable-energy-world	ras	-6.281%	5.670 usd	5.980	-0.3800	1,364,081	6.040	5.650	6.050	7.310	2.100	38,029,752						
screamingmedia	ras	-6.28%	$	open: 5.98	-0.38	1,660	$6.04	$5.65	$6.05	$7.31	$2.03		3.01	$246.00m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	+1.99%	last trade: 505545600.00		change: 6.952								p/e ratio: 66.67					
smartmoney	ras	(-6.28%)	5.67	$5.98	-0.38	1,364,081	$6.04	$5.65	$6.05	$11.34	$2.03			230,100	3.97%	$0.06		
stocknod	ras	-6.281%	5.670 usd	5.980	-0.3800	1,364,081	6.040	5.650	6.050	7.310	2.100	38,029,752						
stockpickr	ras	-6.28%	$5.67 -0.38 | -6.28%	5.98	-0.38	1.36m	6.04	5.65	6.05	11.34	2.03							
stocksmart	ras	%	$2.045	2.16		105,746	2.16	2.03										
stocktwits	ras	-6.28%	5.67		-0.38													
streetinsider-com	ras	6.28%	5.67	$5.98	-0.38	1,364,081	$6.04	$5.65	$6.05	$7.31	$1.30		2.45				$2.31	
thecramerreport	ras		6.05	6.05	+0.01	907003	6.14	5.98										
thestree	ras	-6.28%	$5.67	5.98	-0.38	1364081	6.04	5.65	6.05	-11.34	2.03	3.8029752e7		2.29699702e8				
tickerspy	ras	-6.28%	$5.67	5.98	-0.38	1,364,081	6.04	5.65	6.05	11.34	2.03		2.7	230.0m	3.97%	$0.06		
tmx-quotemedia	ras	-6.28%	5.670	5.980	-0.380	1,365,316	6.040	5.650	6.050	11.340	2.030	38,029,752	2.60	215,628,694	3.967	0.060 usd	2.31	
updown	ras	-6.28%	$5.67	$5.98	-$0.38	1,363,656	$6.04	$5.65	$6.05	$11.34	$3.90	114.08b	2.65	$230m			2.28	
wallstreetsurvivor	ras	-6.28%	5.67	5.98	-0.38	1,363,656	6.04	5.65		11.34	3.90		2.60	$230m	4.00%		3.33	
yahoo-finance	ras	6.28%	5.67	5.98	0.38	1,365,316	6.04	5.65	6.05	11.34	3.90		2.52	215.62m	4.00%	0.24	2.25	
ycharts-com	ras	-6.28%	5.67		-0.38					11.34	2.03							
zacks	ras	(-6.28%)	5.67		-0.38	vol.  1,364,081	6.04	5.65		11.34	3.90		5.45	230.06 m	3.97	0.24	1.11	
advfn	twin	-0.62	39.9	40.15	-0.25	52788	40.19	39.05										
barchart	twin	-0.62%	39.90	40.15	-0.25	53,590	40.19	39.05	40.15	41.70	10.38		27.81	$452.47 m	0.82%	$0.32	+1.17	
barrons	twin	0.62%	39.90	40.15	-0.25	52,788	40.19	39.05				11.16 million		$445.72 million	0.80%	$0.08		
bloomberg	twin	-0.623%	39.900	40.150	-0.250	52,788	40.190	39.050		41.70	10.52	11.356mil	33.250	453.100mil	0.752	0.080 regular cash	1.200	
boston-com	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
bostonmerchant	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
business-insider	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
chron	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
cio-com	twin	-0.62%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894	34.10	453m	0.8	0.32		
cnn-money	twin	-0.60%today&rsquo;s change	39.91data as of 3:59pm et	40.15	-0.24	50,786	40.19	39.05	40.15				34.1	$453.2m	0.80%			
easystockalterts	twin	-0.62%	39.90	40.15	-0.25	52788	40.19	39.05	40.15	41.70	10.52		34.10				1.17	
eresearch-fidelity-com	twin	-0.62%	39.9000	40.1500	-0.2500	52,788	40.1900	39.0500	40.1500	41.7000	10.5200	11,356,000	34.32	$455.94m	0.80%	$0.080000		
finance-abc7-com	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
financial-content	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
finapps-forbes-com	twin	-0.6%	$39.90	40.15	-0.25	52,788	40.19	39.05	40.15	41.70	10.52	11 mil	34.1	453 mil	0.8	0.32	1.17	
finviz	twin	-0.62%	39.90			52,788			40.15	-4.32%	284.20%	11.36m	34.32	456.10m		0.32	1.17	
fool	twin	-0.62%	$39.90	$40.15	-0.25	52,788	$40.19	$39.05	$40.15	$41.70	$10.52		34.30	$453.10m	2.80%	0.32		
foxbusiness	twin		$39.90		-0.25	52,788			$40.15									
google-finance	twin	(-0.62%)	39.90	40.15	-0.25	52,788.00	40.19	39.05		41.70	10.52	11.36m	34.09	453.10m	0.80	0.08	1.17	
howthemarketworks	twin	-0.623%	39.9	40.15	-0.25	52,788	40.19	39.05	40.15									
hpcwire	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
insidestocks	twin	-0.62%	39.90	40.15	-0.25	51488	40.19	39.05										
investopedia	twin	-0.62 %	$39.90	40.15	-0.25				40.15									
investorguide	twin	-0.62%	39.90	40.12	-0.25		40.19	39.05		41.70	10.52		34.79	453.1m			1.154	
marketintellisearch	twin	-0.62 %	$39.90	$40.15	-0.25	54.20k	$40.19	$39.05	$40.15			11.36m	34.32	0.46b	0.8 %		1.17	
marketwatch	twin	-0.62%	$39.90	open: 40.15	-0.25	52,788	$40.19	$39.05	$40.15	$41.70	$10.52		34.48	$445.72m	0.80%	0.08	1.16	
minyanville	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
msn-money	twin	-0.62%	39.90	40.15	-0.25	52,788	40.19	39.05	40.15	41.70	10.52	11.36 mil	34.40	455.94 mil	0.80%	0.32	1.17	
nasdaq-com	twin	0.62%	$ 39.90	$ 40.15	0.25	52,788	$ 40.19	$ 39.05	$ 40.15	$ 41.70	$ 10.52	11,356,000	34.1	$ 453,104,400	0.8 %	$0.320000	$ 1.17	
optimum	twin	-0.62%	39.90 ( 4:00 pm edt)	40.15	-0.25	52,788	40.19	39.05	40.15	41.70	10.52	11.36m	34.1	453.1m	0.80	0.32	1.17	
paidcontent	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
pc-quote	twin	-0.62%	39.9	40.15	-0.25	52,788	40.19	39.05	40.15	41.70	10.52	11,427,153	34.61207	455,943,000		0.08		
personal-wealth-biz	twin	-0.62%	39.90	40.12	-0.25	52,788	40.19	39.05	40.15	41.70	10.52		34.79		0.75	0.30	1.154	
predictwallstreet	twin	-0.62%	39.90		-0.25	52,788												
raymond-james	twin	-0.62	39.90	40.15	-0.25	52,788	40.19	39.05	39.90	41.70	10.52		34.10				1.17	
renewable-energy-world	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
screamingmedia	twin	-0.62%	$	open: 40.15	-0.25	5,427	$40.19	$39.05	$40.15	$41.70	$10.52		34.48	$445.72m	0.80%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	+32.29%	last trade: 505518528.00		change: 0.906								p/e ratio: 108.33					
smartmoney	twin	(-0.62%)	39.90	$40.15	-0.25	52,788	$40.19	$39.05	$40.15	$41.70	$10.52			455,900	0.80%	$0.08		
stocknod	twin	-0.6227%	39.90 usd	40.15	-0.2500	52,788	40.19	39.05	40.15	41.70	10.52	11,355,894						
stockpickr	twin	-0.62%	$39.90 -0.25 | -0.62%	40.15	-0.25	52.79k	40.19	39.05	40.15	41.70	10.52							
stocksmart	twin	%	$31.21	28.79		16,017	33.15	31.15										
stocktwits	twin	-0.35%	40.01		-0.14													
streetinsider-com	twin	0.62%	39.90	$40.15	-0.25	52,788	$40.19	$39.05	$40.15	$41.70	$10.52		34.10				$1.17	
thecramerreport	twin		40.15	39.31	+1.22	52797	40.22	38.63										
thestree	twin	-0.62%	$39.9	40.15	-0.25	52788	40.19	39.05	40.15	-41.7	10.52	1.1355894e7		4.42084953e8				
tickerspy	twin	-0.62%	$39.90	40.15	-0.25	52,788	40.19	39.05	40.15	41.70	10.52		34.6	455.9m	0.80%	$0.08		
tmx-quotemedia	twin	-0.62%	39.900	40.150	-0.250	52,788	40.190	39.050	40.150	41.700	10.520	11,355,894	34.30	453,100,171	0.797	0.080 usd	1.17	
updown	twin	-0.62%	$39.90	$40.15	-$0.25	52,788	$40.19	$39.05	$40.15	$41.70	$10.52	11.35b	34.01	$456m			1.18	
wallstreetsurvivor	twin	-0.62%	39.90	40.15	-0.25	52,788	40.19	39.05		41.70	11.22		34.30	$456m	0.80%	0.28 -	0.05	
yahoo-finance	twin	0.62%	39.90	40.12	0.25	52,788	40.19	39.05	40.15	41.70	10.52		34.58	453.06m	0.80%	0.32	1.15	
ycharts-com	twin	-0.35%	40.01		-0.14					41.70	10.52		34.20	453.71m	0.80%		1.17	
zacks	twin	(-0.62%)	39.90		-0.25	vol.  52,788	40.19	39.05		41.70	10.52		28.68	455.94 m	0.80	0.32	1.4	
advfn	mchp	-1.14	31.97	32.06	-0.37	3167756	32.17	31.44										
barchart	mchp	-1.14%	31.97	32.06	-0.37	3,078,269	32.17	31.44	32.34	41.15	26.69		15.24	$6.02 b	4.32%	$1.38	+2.14	
barrons	mchp	1.14%	31.97	32.06	-0.37	3.164m	32.17	31.44				194.72 million		$6.18 billion	4.33%	$0.35		
bloomberg	mchp	-1.144%	31.970	32.060	-0.370	3,167,756	32.170	31.440		41.50	27.46	190.480mil	14.598	6,089.634mil	4.318	0.346 regular cash	2.190	
boston-com	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,165,956	32.17	31.44	32.34	41.50	27.46	190,561,279						
bostonmerchant	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,165,956	32.17	31.44	32.34	41.50	27.46	190,561,279						
business-insider	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,165,956	32.17	31.44	32.34	41.50	27.46	190,561,279						
chron	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
cio-com	mchp	-1.14%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279	14.53	6b	4.3	1.38		
cnn-money	mchp	-1.14%today&rsquo;s change	31.97data as of 4:00pm et	32.06	-0.37	3,164,303	32.17	31.44	32.34				14.5	$6.1b	4.33%			
easystockalterts	mchp	-1.15%	31.97	32.06	-0.37	3162877	32.17	31.44	32.34	41.50	27.46		14.53				2.20	
eresearch-fidelity-com	mchp	-1.14%	31.9700	32.0600	-0.3700	3,164,677	32.1700	31.4400	32.3400	41.5000	27.4600	190,561,000	14.70	$6.16b	4.28%	$0.346000		
finance-abc7-com	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
finance-abc7chicago-com	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
financial-content	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
finapps-forbes-com	mchp	-1.1%	$31.97	32.06	-0.37	3,164,677	32.17	31.44	32.34	41.50	27.46	191 mil	14.9	6 bil	4.3	1.38	2.14	
finviz	mchp	-1.14%	31.97			3,164,677			32.34	-22.30%	19.79%	190.56m	14.70	6.16b		1.38	2.20	
fool	mchp	-1.14%	$31.97	$32.06	-0.37	3,164,677	$32.17	$31.44	$32.34	$41.50	$27.46		15.00	$6.09b	5.10%	1.38		
foxbusiness	mchp		$31.97		-0.37	3,171,355			$32.34									
google-finance	mchp	(-1.14%)	31.97	32.06	-0.37	3.16m	32.17	31.44		41.50	27.46	190.48m	14.54	6.09b	4.33	0.35	2.20	
howthemarketworks	mchp	-1.144%	31.97	32.06	-0.37	3,162,877	32.17	31.44	32.34									
hpcwire	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
insidestocks	mchp	-1.14%	31.97	32.06	-0.37	3001030	32.17	31.44					price earnings ratio: 14.08					
investopedia	mchp	-1.14 %	$31.97	32.06	-0.37				32.34									
investorguide	mchp	-1.14%	31.97	32.12	-0.37		32.17	31.44		41.50	27.46		15.06	6.090b			2.148	
marketintellisearch	mchp	-1.14 %	$31.97	$32.06	-0.37	3121.10k	$32.17	$31.44	$32.34			190.56m	14.70	6.16b	4.28 %		2.20	
marketwatch	mchp	-1.14%	$31.97	open: 32.06	-0.37	7,651	$32.17	$31.44	$32.34	$41.50	$27.46		15.11	$6.18b	4.33%	0.35	2.12	
minyanville	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
msn-money	mchp	-1.14%	31.97	32.06	-0.37	3.16 mil	32.17	31.44	32.34	41.50	27.46	190.56 mil	14.53	6.16 bil	4.28%	1.38	2.15	
nasdaq-com	mchp	1.14%	$ 31.97	$ 32.06	0.37	3,164,677	$ 32.17	$ 31.44	$ 32.34	$ 41.50	$ 27.46	190,480,000	14.94	$ 6,089,645,600	4.28 %	$1.384000	$ 2.14	
optimum	mchp	-1.14%	31.97 ( 4:00 pm edt)	32.06	-0.37	3,162,777	32.17	31.44	32.34	41.50	27.46	190.56m	14.5	6.1b	4.33	1.38	2.20	
paidcontent	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
pc-quote	mchp	-1.14%	31.97	32.06	-0.37	3,171,355	32.17	31.44	32.34	41.50	27.46	192,766,428	14.7	6,162,743,000		0.346		
personal-wealth-biz	mchp	-1.14%	31.97	32.12	-0.37	3,171,355	32.17	31.44	32.34	41.50	27.46		15.06		4.26	1.378	2.148	
predictwallstreet	mchp	-1.14%	31.97		-0.37	3,164,677												
raymond-james	mchp	-1.14	31.97	32.06	-0.37	3,164,677	32.17	31.44	31.97	41.50	27.46		13.96				2.29	
renewable-energy-world	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
screamingmedia	mchp	-1.14%	$	open: 32.06	-0.37	10,022	$32.17	$31.44	$32.34	$41.50	$27.46		15.11	$6.18b	4.33%	0.35	2.12	
scroli	mchp	-1.14%	mchp 31.97	32.06	-0.37	2,890,582	32.17	31.44	32.34	41.50	27.46		14.54				2.20	
simple-stock-quotes	mchp	+37.12%	last trade: 505544864.00		change: 0.406								p/e ratio: 27.0					
smartmoney	mchp	(-1.14%)	31.97	$32.06	-0.37	3,164,677	$32.17	$31.44	$32.34	$41.50	$27.46			6,162,800	4.27%	$0.35		
stocknod	mchp	-1.144%	31.97 usd	32.06	-0.3700	3,162,877	32.17	31.44	32.34	41.50	27.46	190,561,279						
stockpickr	mchp	-1.14%	$31.97 -0.37 | -1.14%	32.06	-0.37	3.16m	32.17	31.44	32.34	41.50	27.46							
stocksmart	mchp	%	$38.315	34.39		293,993	39.48	38.285										
stocktwits	mchp	-1.11%	31.98		-0.36													
streetinsider-com	mchp	1.14%	31.97	$32.06	-0.37	3,162,877	$32.17	$31.44	$32.34	$41.50	$27.46		14.53				$2.20	
thecramerreport	mchp		32.34	32.22	+0.33	2788941	32.41	31.73										
thestree	mchp	-1.14%	$31.97	32.06	-0.37	3164677	32.17	31.44	32.34	-41.5	27.46	1.90479654e8		6.099866541e9				
tickerspy	mchp	-1.14%	$31.97	32.06	-0.37	3,164,677	32.17	31.44	32.34	41.50	27.46		14.7	6.1b	4.28%	$0.35		
tmx-quotemedia	mchp	-1.14%	31.970	32.060	-0.370	3,171,355	32.170	31.440	32.340	41.500	27.460	190,479,654	15.00	6,089,634,538	4.280	0.346 usd	2.15	
updown	mchp	-1.14%	$31.97	$32.06	-$0.37	3,164,303	$32.17	$31.44	$32.34	$41.50	$27.46	190.48b	14.44	$6.16b			2.24	
wallstreetsurvivor	mchp	-1.14%	31.97	32.06	-0.37	3,162,877	32.17	31.44		41.50	27.46		15.00	$6b	4.30%	1.37 -	2.15	
yahoo-finance	mchp	1.14%	31.97	32.12	0.37	3,164,677	32.17	31.44	32.34	41.50	27.46		14.88	6.09b	4.30%	1.38	2.15	
ycharts-com	mchp	-1.11%	31.98		-0.36					41.50	27.46		14.87	6.03b	4.35%		2.15	
zacks	mchp	(-1.14%)	31.97		-0.37	vol.  3,164,677	32.17	31.44		41.50	27.46		15.4	6.16 b	4.28	1.38	2.1	
advfn	pay	-2.34	41.75	42.47	-1.0	1259796	42.54	40.79										
barchart	pay	-2.34%	41.75	42.47	-1.00	1,135,249	42.54	40.79	42.75	58.88	19.26		31.57	$3.69 b			+1.38	
barrons	pay	2.34%	41.75	42.47	-1.00	1.252m	42.54	40.79				87.78 million		$3.84 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	-2.339%	41.750	42.470	-1.000	1,259,796	42.540	40.790		58.88	19.26	89.355mil	28.793	3,730.570mil			1.450	
boston-com	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
bostonmerchant	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
business-insider	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
chron	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
cio-com	pay	-2.34%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978	30.04	4b				
cnn-money	pay	-2.34%	41.75	42.47	-1.00	1,252,337	42.54	40.79	42.75				30.0	$3.7b				
easystockalterts	pay	-2.35%	41.75	42.47	-1.00	1252696	42.54	40.79	42.75	56.84	19.26		30.04				1.39	
eresearch-fidelity-com	pay	-2.34%	41.7500	42.4700	-1.0000	1,259,796	42.5400	40.7900	42.7500	58.8800	19.2600	89,355,000	30.98	$3.82b				
finance-abc7-com	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
finance-abc7chicago-com	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
financial-content	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
finapps-forbes-com	pay	-2.3%	$41.75	42.47	-1.00	1,259,796	42.54	40.79	42.75	58.88	19.26	89 mil	30.2	4 bil	0.0	0.00	1.38	
finviz	pay	-2.34%	41.75			1,259,696			42.75	-29.09%	116.77%	89.35m	30.76	3.82b			1.39	
fool	pay	-2.45%	$41.70	$42.47	-1.05	1,215,503	$42.54	$40.79	$42.75	$58.88	$19.26		30.80	$3.73b				
foxbusiness	pay		$41.75		-1.00	1,259,796			$42.75									
google-finance	pay	(-2.34%)	41.75	42.47	-1.00	1.26m	42.54	40.79		58.88	19.26	89.35m	30.13	3.73b			1.39	
howthemarketworks	pay	-2.339%	41.75	42.47	-1	1,259,796	42.54	40.79	42.75									
hpcwire	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
insidestocks	pay	-2.34%	41.75	42.47	-1.00	1259796	42.54	40.79					price earnings ratio: 25.30					
investopedia	pay	-2.34 %	$41.75	42.47	-1.00				42.75									
investorguide	pay	-2.34%	41.75	42.47	-1.00		42.54	40.79		58.88	19.26		30.69	3.731b			1.393	
marketintellisearch	pay	-2.39 %	$41.73	$42.47	-1.02	1235.20k	$42.54	$40.79	$42.75			89.35m	30.76	3.82b	0.0 %		1.39	
marketwatch	pay	-2.34%	$41.42	open: 42.47	-1.00	7,459	$42.54	$40.79	$42.75	$58.88	$19.26		31.15	$3.84b			1.34	
minyanville	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
msn-money	pay	-2.34%	41.75	42.47	-1.00	1.26 mil	42.54	40.79	42.75	58.88	19.26	89.35 mil	29.82	3.82 bil			1.39	
nasdaq-com	pay	2.34%	$ 41.75		1	1,252,196	$ 42.54	$ 40.79	$ 42.75	$ 58.88	$ 19.26	89,261,000	30.25	$ 3,726,646,750			$ 1.38	
optimum	pay	-2.34%	41.75 ( 4:01 pm edt)	42.47	-1.00	1,252,696	42.54	40.79	42.75	56.84	19.26	89.35m	30.0	3.7b			1.39	
paidcontent	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
pc-quote	pay	-2.34%	41.75	42.47	-1.00	1,259,796	42.54	40.79	42.75	58.88	19.26	91,495,241	30.53571	3,819,926,000				
personal-wealth-biz	pay	-2.34%	41.75	42.47	-1.00	1,259,796	42.54	40.79	42.75	58.88	19.26		30.69			0.00	1.393	
predictwallstreet	pay	-2.34%	41.75		-1.00	1,259,796												
raymond-james	pay	-2.34	41.75	42.47	-1.00	1,259,796	42.54	40.79	41.75	58.88	19.26		28.79				1.45	
renewable-energy-world	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
screamingmedia	pay	-2.34%	$	open: 42.47	-1.00	9,759	$42.54	$40.79	$42.75	$58.88	$19.26		31.15	$3.84b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	-2.34%	last trade: 41.75		change: -1.000								p/e ratio: 30.69					
smartmoney	pay	(-2.34%)	41.75	$42.47	-1.00	1,259,796	$42.54	$40.79	$42.75	$58.88	$19.26			3,819,900	0.00%	$0.00		
stocknod	pay	-2.339%	41.75 usd	42.47	-1.000	1,259,796	42.54	40.79	42.75	56.84	19.26	89,354,978						
stockpickr	pay	-2.34%	$41.75 -1.00 | -2.34%	42.47	-1.00	1.26m	42.54	40.79	42.75	58.88	19.26							
stocksmart	pay	%	$46.39	38.83		140,288	48.44	46.34										
stocktwits	pay	-2.34%	41.75		-1.00													
streetinsider-com	pay	2.34%	41.75	$42.47	-1	1,252,696	$42.54	$40.79	$42.75	$56.84	$19.26		30.04				$1.39	
thecramerreport	pay		42.75	42.56	+0.44	1021735	42.80	42.00										
thestree	pay	-2.34%	$41.75	42.47	-1.0	1252696	42.54	40.79	42.75	-58.88	19.26	8.9354978e7		3.780609119e9				
tickerspy	pay	-2.34%	$41.75	42.47	-1.00	1,252,696	42.54	40.79	42.75	58.88	19.26		30.5	3.8b	0.00%	$0.00		
tmx-quotemedia	pay	-2.34%	41.750	42.470	-1.000	1,259,796	42.540	40.790	42.750	58.880	19.260	89,354,978	30.80	3,730,570,332			1.39	
updown	pay	-2.34%	$41.75	$42.47	-$1.00	1,252,337	$42.54	$40.79	$42.75	$58.88	$19.26	88.30b	29.58	$3.82b			1.45	
wallstreetsurvivor	pay	-2.34%	41.75	42.47	-1.00	1,259,796	42.54	40.79		58.88	20.97		30.80	$4b			1.13	
yahoo-finance	pay	2.34%	41.75	42.47	1.00	1,259,696	42.54	40.79	42.75	58.88	19.26		29.97	3.73b			1.39	
ycharts-com	pay	-2.34%	41.75		-1.00					58.88	19.26		29.82	3.69b	0.00%		1.40	
zacks	pay	(-2.34%)	41.75		-1.00	vol.  1,259,796	42.54	40.79		58.88	19.26		31.9	3.82 b	0.00	0.00	1.34	
advfn	vmed	-3.12	26.66	27.33	-0.86	5052287	27.34	26.34										
barchart	vmed	-3.13%	26.66	27.33	-0.86	5,508,022	27.34	26.34	27.52	33.28	17.57		76.89	$8.58 b	0.58%	$0.16	+0.13	
barrons	vmed	3.12%	26.66	27.33	-0.86	5.050m	27.34	26.34				327.10 million		$8.78 billion	0.60%	$0.04		
bloomberg	vmed	-3.125%	26.660	27.330	-0.860	5,052,287	27.340	26.340		33.32	17.68	313.459mil	69.222	8,356.824mil	0.601	0.040 regular cash	0.240	
boston-com	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,051,108	27.34	26.34	27.52	32.52	17.56	317,267,843						
bostonmerchant	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,051,108	27.34	26.34	27.52	32.52	17.56	317,267,843						
business-insider	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,051,108	27.34	26.34	27.52	32.52	17.56	317,267,843						
chron	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,051,108	27.34	26.34	27.52	32.52	17.56	317,267,843						
cio-com	vmed	-3.12%	26.66 usd	27.33	-0.8600	5,051,108	27.34	26.34	27.52	32.52	17.56	317,267,843		8b	0.6	0.16		
cnn-money	vmed	-3.12%today&rsquo;s change	26.66data as of 4:00pm et	27.33	-0.86	5,050,487	27.34	26.34	27.52				nm	$8.5b	0.60%			
easystockalterts	vmed	-3.15%	26.66	27.33	-0.86	5049508	27.34	26.34	27.52	33.32	17.56						-0.01	
eresearch-fidelity-com	vmed	-3.12%	26.6600	27.3300	-0.8600	5,052,287	27.3400	26.3400	27.5200	33.3200	17.5600	317,268,000	-1,376.00	$8.73b	0.58%	$0.040000		
finance-abc7-com	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,049,508	27.34	26.34	27.52	32.52	17.56	317,267,843						
finance-abc7chicago-com	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,049,508	27.34	26.34	27.52	32.52	17.56	317,267,843						
financial-content	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,049,508	27.34	26.34	27.52	32.52	17.56	317,267,843						
finapps-forbes-com	vmed	-3.1%	$26.66	27.33	-0.86	5,050,687	27.34	26.34	27.52	33.32	17.56	317 mil	222.2	8 bil	0.6	0.16	0.12	
finviz	vmed	-3.13%	26.66			5,050,587			27.52	-19.89%	52.77%	317.27m		8.73b		0.16	0.00	
fool	vmed	-3.16%	$26.65	$27.33	-0.87	4,527,021	$27.34	$26.34	$27.52	$33.32	$17.56		281.20	$8.46b	1.10%	0.16		
foxbusiness	vmed		$26.66		-0.86	5,078,048			$27.52									
google-finance	vmed	(-3.13%)	26.66	27.33	-0.86	5.05m	27.34	26.34		33.32	17.56	317.27m	91,931.03	8.46b	0.60	0.04	0.00	
howthemarketworks	vmed	-3.125%	26.66	27.33	-0.86	5,049,508	27.34	26.34	27.52									
hpcwire	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,051,108	27.34	26.34	27.52	32.52	17.56	317,267,843						
insidestocks	vmed	-3.13%	26.66	27.33	-0.86	4486331	27.34	26.34										
investopedia	vmed	-3.13 %	$26.66	27.33	-0.86				27.52									
investorguide	vmed	-3.13%	26.66	27.33	-0.86		27.34	26.43		33.32	17.68		245.71	8.458b			0.112	
marketintellisearch	vmed	-3.27 %	$26.62	$27.34	-0.90	5249.40k	$27.34	$26.34	$27.52			317.27m	0.00	8.73b	0.58 %		0.00	
marketwatch	vmed	-3.13%	$26.66	open: 27.33	-0.86	5,001	$27.34	$26.34	$27.52	$33.32	$17.68		1240.00	$8.78b	0.60%	0.04	0.02	
minyanville	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,049,508	27.34	26.34	27.52	32.52	17.56	317,267,843						
msn-money	vmed	-3.13%	26.66	27.33	-0.86	5.05 mil	27.34	26.34	27.52	33.32	17.56	317.27 mil	-8.36	8.73 bil	0.58%	0.16	0.12	
nasdaq-com	vmed	3.12%	$ 26.66	$ 27.34	0.86	5,052,287	$ 27.34	$ 26.34	$ 27.52	$ 33.32	$ 17.56	317,268,000	205.08	$ 8,458,364,880	0.58 %	$0.160000	$ 0.13	
optimum	vmed	-3.12%	26.66 ( 4:00 pm edt)	27.33	-0.86	5,049,508	27.34	26.34	27.52	33.32	17.56	317.27m		8.5b	0.60	0.16	-0.01	
paidcontent	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,049,508	27.34	26.34	27.52	32.52	17.56	317,267,843						
pc-quote	vmed	-3.13%	26.66	27.33	-0.86	5,054,648	27.34	26.34	27.52	33.32	17.56	327,502,476		8,731,216,000		0.04		
personal-wealth-biz	vmed	-3.13%	26.66	27.33	-0.86	5,078,048	27.34	26.34	27.52	33.32	17.68		245.71		0.58	0.16	0.112	
predictwallstreet	vmed	-3.13%	26.66		-0.86	5,050,687												
raymond-james	vmed	-3.12	26.66	27.33	-0.86	5,050,687	27.34	26.34	26.66	33.32	17.68						-0.02	
renewable-energy-world	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,049,508	27.34	26.34	27.52	32.52	17.56	317,267,843						
screamingmedia	vmed	-3.13%	$	open: 27.33	-0.86	5,801	$27.34	$26.34	$27.52	$33.32	$17.68		1240.00	$8.78b	0.60%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-3.13%	last trade: 26.66		change: -0.860								p/e ratio: 245.71					
smartmoney	vmed	(-3.12%)	26.66	$27.33	-0.86	5,050,687	$27.34	$26.34	$27.52	$33.32	$17.56			8,731,200	0.58%	$0.04		
stocknod	vmed	-3.125%	26.66 usd	27.33	-0.8600	5,049,508	27.34	26.34	27.52	32.52	17.56	317,267,843						
stockpickr	vmed	-3.12%	$26.66 -0.86 | -3.12%	27.32	-0.86	5.05m	27.34	26.34	27.52	33.32	17.56							
stocksmart	vmed	%	$32.22	27.14		372,514	32.94	32.09										
stocktwits	vmed	-3.20%	26.64		-0.88													
streetinsider-com	vmed	3.13%	26.66	$27.33	-0.86	5,049,508	$27.34	$26.34	$27.52	$33.32	$17.56						$-0.01	
thecramerreport	vmed		27.52	27.77	-0.16	4383069	27.86	27.39										
thestree	vmed	-3.12%	$26.66	27.32	-0.86	5050687	27.34	26.34	27.52	-33.32	17.56	3.17267843e8		8.781973894e9				
tickerspy	vmed	-3.12%	$26.66	27.33	-0.86	5,050,687	27.34	26.34	27.52	33.32	17.56		0.0	8.7b	0.58%	$0.04		
tmx-quotemedia	vmed	-3.13%	26.660	27.330	-0.860	5,078,048	27.340	26.340	27.520	33.320	17.675	317,267,843	281.20	8,458,360,694	0.581	0.040 usd	0.10	
updown	vmed	-3.13%	$26.66	$27.34	-$0.86	5,050,487	$27.34	$26.34	$27.52	$33.32	$17.68	317.26b	400.83	$8.73b			0.07	
wallstreetsurvivor	vmed	-3.13%	26.66	27.33	-0.86	5,049,508	27.34	26.34		33.32	19.34		281.20	$9b	0.60%	0.16 -	-0.69	
yahoo-finance	vmed	3.13%	26.66	27.33	0.86	5,052,187	27.34	26.34	27.52	33.32	17.56		238.04	8.46b	0.60%	0.16	0.11	
ycharts-com	vmed	-3.20%	26.64		-0.88					33.32	17.67							
zacks	vmed	(-3.13%)	26.66		-0.86	vol.  5,050,687	27.34	26.34		33.32	17.56		76.44	8.73 b	0.58	0.16	.36	
advfn	jcp	-0.67	31.36	31.48	-0.21	3928780	31.83	31.08										
barchart	jcp	-0.67%	31.36	31.48	-0.21	3,928,780	31.83	31.08	31.57	40.76	18.96		19.66	$7.21 b	2.51%	$0.80	+1.66	
barrons	jcp	0.67%	31.36	31.48	-0.21	3.896m	31.83	31.08				238.00 million		$6.84 billion	2.55%	$0.2		
bloomberg	jcp	-0.665%	31.360	31.480	-0.210	3,928,780	31.830	31.080		41.00	19.42	213.209mil	17.818	6,686.242mil	2.551	0.200 regular cash	1.760	
boston-com	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
bostonmerchant	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
business-insider	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
chron	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
cio-com	jcp	-0.67%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237	19.36	7b	2.5	0.8		
cnn-money	jcp	-0.67%	31.36	31.48	-0.21	3,928,780	31.83	31.08	31.57				19.4	$6.7b	2.55%			
easystockalterts	jcp	-0.67%	31.36	31.48	-0.21	3928780	31.83	31.08	31.57	41.00	19.42		19.36				1.62	
eresearch-fidelity-com	jcp	-0.67%	31.3600	31.4800	-0.2100	3,928,780	31.8300	31.0800	31.5700	41.0000	19.4200	213,209,000	19.49	$6.73b	2.53%	$0.200000		
finance-abc7-com	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
financial-content	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-0.7%	$31.36	31.48	-0.21	3,928,780	31.83	31.08	31.57	41.00	19.42	213 mil	18.9	7 bil	2.6	0.80	1.66	
finviz	jcp	-0.67%	31.36			3,928,780			31.57	-23.06%	65.46%	213.21m	19.48	6.69b		0.80	1.61	
fool	jcp	-0.67%	$31.36	$31.48	-0.21	3,897,480	$31.83	$31.08	$31.57	$41.00	$19.42		19.00	$6.69b	3.10%	0.80		
foxbusiness	jcp		$31.36		-0.21	3,936,585			$31.57									
google-finance	jcp	(-0.67%)	31.36	31.48	-0.21	3.93m	31.83	31.08		41.00	19.42	213.21m	19.51	6.69b	2.55	0.20	1.61	
howthemarketworks	jcp	-0.665%	31.36	31.48	-0.21	3,897,480	31.83	31.08	31.57									
hpcwire	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
insidestocks	jcp	-0.67%	31.36	31.48	-0.21	3904238	31.83	31.08					price earnings ratio: 19.36					
investopedia	jcp	-0.67 %	$31.36	31.48	-0.21				31.57									
investorguide	jcp	-0.67%	31.36	31.48	-0.21		31.83	31.08		41.00	19.42		18.90	6.686b			1.67	
marketintellisearch	jcp	-0.67 %	$31.36	$31.48	-0.21	3865.10k	$31.83	$31.08	$31.57			213.21m	19.61	6.73b	2.53 %		1.61	
marketwatch	jcp	-0.67%	$31.62	open: 31.48	-0.21	7,435	$31.83	$31.08	$31.57	$41.00	$19.42		19.05	$6.84b	2.55%	0.20	1.65	
minyanville	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
msn-money	jcp	-0.67%	31.36	31.48	-0.21	3.93 mil	31.83	31.08	31.57	41.00	19.42	213.21 mil	19.24	6.73 bil	2.53%	0.80	1.65	
nasdaq-com	jcp	0.67%	$ 31.36		0.21	3,928,180	$ 31.83	$ 31.08	$ 31.57	$ 41	$ 19.42	213,209,000	18.89	$ 6,686,234,240	2.53 %	$0.800000	$ 1.66	
optimum	jcp	-0.67%	31.36 ( 4:15 pm edt)	31.48	-0.21	3,928,780	31.83	31.08	31.57	41.00	19.42	213.21m	19.4	6.7b	2.55	0.80	1.62	
paidcontent	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
pc-quote	jcp	-0.67%	31.36	31.48	-0.21	3,928,780	31.83	31.08	31.57	41.00	19.42	214,636,744	19.3681	6,731,008,000		0.2		
personal-wealth-biz	jcp	-0.67%	31.36	31.48	-0.21	3,936,585	31.83	31.08	31.57	41.00	19.42		18.90		2.53	0.80	1.67	
predictwallstreet	jcp	-0.67%	31.36		-0.21	3,928,780												
raymond-james	jcp	-0.67	31.36	31.48	-0.21	3,928,780	31.83	31.08	31.36	41.00	19.42		19.24				1.63	
renewable-energy-world	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
screamingmedia	jcp	-0.67%	$	open: 31.48	-0.21	7,435	$31.83	$31.08	$31.57	$41.00	$19.42		19.05	$6.84b	2.55%	0.20	1.65	
scroli	jcp	-0.67%	jcp 31.36	31.48	-0.21	3,551,043	31.83	31.08	31.57	41.00	19.42		19.51				1.61	
simple-stock-quotes	jcp	-0.67%	last trade: 31.36		change: -0.210								p/e ratio: 18.9					
smartmoney	jcp	(-0.67%)	31.36	$31.48	-0.21	3,928,780	$31.83	$31.08	$31.57	$41.00	$19.42			6,731,000	2.53%	$0.20		
stocknod	jcp	-0.6652%	31.36 usd	31.48	-0.2100	3,928,780	31.83	31.08	31.57	41.00	19.42	213,209,237						
stockpickr	jcp	-0.67%	$31.36 -0.21 | -0.67%	31.48	-0.21	3.93m	31.83	31.08	31.57	41.00	19.42							
stocksmart	jcp	%	$33.98	32.34		572,381	35.68	33.54										
stocktwits	jcp	-0.67%	31.36		-0.21													
streetinsider-com	jcp	0.67%	31.36	$31.48	-0.21	3,928,780	$31.83	$31.08	$31.57	$41.00	$19.42		19.36				$1.62	
thecramerreport	jcp		31.57	31.95	-0.28	4049019	32.09	31.435										
thestree	jcp	-0.67%	$31.36	31.48	-0.21	3926680	31.83	31.08	31.57	-41.0	19.42	2.13209237e8		6.790714198e9				
tickerspy	jcp	-0.67%	$31.36	31.48	-0.21	3,928,780	31.83	31.08	31.57	41.00	19.42		19.4	6.8b	2.53%	$0.20		
tmx-quotemedia	jcp	-0.67%	31.360	31.480	-0.210	3,936,585	31.830	31.080	31.570	41.000	19.420	213,209,237	19.00	6,686,241,672	2.551	0.200 usd	1.66	
updown	jcp	-0.67%	$31.36	$31.48	-$0.21	3,892,233	$31.83	$31.08	$31.57	$41.00	$19.42	229.87b	18.82	$6.73b			1.68	
wallstreetsurvivor	jcp	-0.67%	31.36	31.48	-0.21	3,897,480	31.83	31.08		41.00	19.42		19.00	$7b	2.50%	0.80 -	1.63	
yahoo-finance	jcp	0.67%	31.36	31.48	0.21	3,928,780	31.83	31.08	31.57	41.00	19.42		18.78	6.69b	2.50%	0.80	1.67	
ycharts-com	jcp	-0.67%	31.36		-0.21					41.00	19.42		18.89	7.21b	2.52%		1.66	
zacks	jcp	(-0.67%)	31.36		-0.21	vol.  3,928,780	31.83	31.08		41.00	19.42		19.49	6.73 b	2.53	0.80	1.62	
advfn	fcx	-0.52	55.05	55.19	-0.29	14704990	55.95	54.63										
barchart	fcx	-0.52%	55.05	55.19	-0.29	14,704,990	55.95	54.63	55.34	60.19	28.97		10.45	$52.10 b	1.84%	$1.00	+5.15	
barrons	fcx	0.52%	55.05	55.19	-0.29	14.653m	55.95	54.63				949.00 million		$51.99 billion	1.82%	$0.25		
bloomberg	fcx	-0.524%	55.050	55.190	-0.290	14,704,990	55.950	54.630		60.75	29.45	947.315mil	10.607	52,149.710mil	3.452	0.250 regular cash	5.190	
boston-com	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,990	55.95	54.63	55.34	122.69	46.06	947,315,321						
bostonmerchant	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,990	55.95	54.63	55.34	122.69	46.06	947,315,321						
business-insider	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,990	55.95	54.63	55.34	122.69	46.06	947,315,321						
chron	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
cio-com	fcx	-0.52%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321	19.25	52b	1.8	1		
cnn-money	fcx	-0.52%	55.05	55.19	-0.29	14,699,390	55.95	54.63	55.34				19.2	$52.1b	1.82%			
easystockalterts	fcx	-0.53%	55.05	55.19	-0.29	14704390	55.95	54.63	55.34	122.69	46.06		19.25				2.86	
eresearch-fidelity-com	fcx	-0.52%	55.0500	55.1900	-0.2900	14,704,390	55.9500	54.6300	55.3400	61.3450	29.9550	947,315,000	10.77	$52.42b	1.81%	$0.250000		
finance-abc7-com	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
financial-content	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	-0.5%	$55.05	55.19	-0.29	14,704,390	55.95	54.63	55.34	61.34	29.95	947 mil	10.7	52 bil	1.8	1.00	5.14	
finviz	fcx	-0.52%	55.05			14,704,190			55.34	-9.43%	86.82%	947.32m	10.73	52.15b		1.00	5.13	
fool	fcx	-0.52%	$55.05	$55.19	-0.29	14,677,129	$55.95	$54.63	$55.34	$61.35	$29.95		19.30	$52.15b	0.90%	1.00		
foxbusiness	fcx		$55.05		-0.29	14,716,788			$55.34									
google-finance	fcx	(-0.52%)	55.05	55.19	-0.29	14.70m	55.95	54.63		61.35	29.95	947.32m	10.72	52.15b	1.82	0.25	5.13	
howthemarketworks	fcx	-0.524%	55.05	55.19	-0.29	14,653,180	55.95	54.63	55.34									
hpcwire	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,990	55.95	54.63	55.34	122.69	46.06	947,315,321						
insidestocks	fcx	-0.52%	55.05	55.19	-0.29	14663983	55.95	54.63					price earnings ratio: 10.71					
investopedia	fcx	-0.52 %	$55.05	55.19	-0.29				55.34									
investorguide	fcx	-0.52%	55.05	55.19	-0.29		55.95	54.63		61.345	30.005		10.76	52.150b			5.142	
marketintellisearch	fcx	-0.61 %	$55.00	$55.19	-0.34	14514.90k	$55.95	$54.63	$55.34			947.32m	10.79	52.42b	1.81 %		5.13	
marketwatch	fcx	-0.52%	$55.05	open: 55.19	-0.29	75,952	$55.95	$54.63	$55.34	$61.35	$30.01		10.75	$51.99b	1.82%	0.25	5.12	
minyanville	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
msn-money	fcx	-0.52%	55.05	55.19	-0.29	14.7 mil	55.95	54.63	55.34	61.35	29.96	947.32 mil	10.71	52.42 bil	1.81%	1.00	5.13	
nasdaq-com	fcx	0.52%	$ 55.05		0.29	14,688,091	$ 55.95	$ 54.63	$ 55.34	$ 61.345	$ 29.955	947,315,000	10.71	$ 52,149,690,750	1.81 %	$1.000000	$ 5.14	
optimum	fcx	-0.52%	55.05 ( 4:15 pm edt)	55.19	-0.29	14,704,390	55.95	54.63	55.34	122.69	46.06	947.32m	19.2	52.1b	1.82	1.00	2.86	
paidcontent	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
pc-quote	fcx	-0.52%	55.05	55.19	-0.29	14,704,990	55.95	54.63	55.34	61.35	29.96	952,144,596	10.76654	52,415,560,000		0.25		
personal-wealth-biz	fcx	-0.52%	55.05	55.19	-0.29	14,716,788	55.95	54.63	55.34	61.345	30.005		10.76		1.63	0.90	5.142	
predictwallstreet	fcx	-0.52%	55.05		-0.29	14,704,390												
raymond-james	fcx	-0.52	55.05	55.19	-0.29	14,704,390	55.95	54.63	55.05	61.35	30.01		10.62				5.19	
renewable-energy-world	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
screamingmedia	fcx	-0.52%	$	open: 55.19	-0.29	75,163	$55.95	$54.63	$55.34	$61.35	$30.01		10.75	$51.99b	1.82%	0.25	5.12	
scroli	fcx	-0.52%	fcx 55.05	55.19	-0.29	13,668,601	55.95	54.63	55.34	61.35	29.95		10.72				5.13	
simple-stock-quotes	fcx	-0.52%	last trade: 55.05		change: -0.290								p/e ratio: 10.76					
smartmoney	fcx	(-0.52%)	55.05	$55.19	-0.29	14,704,390	$55.95	$54.63	$55.34	$61.34	$29.96			52,424,400	1.81%	$0.25		
stocknod	fcx	-0.5240%	55.05 usd	55.19	-0.2900	14,704,390	55.95	54.63	55.34	122.69	46.06	947,315,321						
stockpickr	fcx	-0.52%	$55.05 -0.29 | -0.52%	55.19	-0.29	14.70m	55.95	54.63	55.34	61.35	29.96							
stocksmart	fcx	%	$49.43	119.15		1,563,392	51.86	49.195										
stocktwits	fcx	-0.52%	55.05		-0.29													
streetinsider-com	fcx	0.52%	55.05	$55.19	-0.29	14,704,390	$55.95	$54.63	$55.34	$122.69	$46.06		19.25				$2.86	
thecramerreport	fcx		55.34	54.76	+1.09	13684073	55.40	54.57										
thestree	fcx	-0.52%	$55.05	55.19	-0.29	14699590	55.95	54.63	55.34	-61.35	29.96	9.47315321e8		5.1391856164e10				
tickerspy	fcx	-0.52%	$55.05	55.19	-0.29	14,704,390	55.95	54.63	55.34	61.34	29.95		10.8	52.4b	1.81%	$0.25		
tmx-quotemedia	fcx	-0.52%	55.050	55.190	-0.290	14,716,788	55.950	54.630	55.340	61.345	30.005	947,315,321	19.30	52,149,708,421	2.711	0.250 usd	2.86	
updown	fcx	-0.52%	$55.05	$55.19	-$0.29	14,608,066	$55.95	$54.63	$55.34	$61.34	$30.00	947.31b	10.63	$52.42b			5.21	
wallstreetsurvivor	fcx	-0.52%	55.05	55.19	-0.29	14,653,180	55.95	54.63		61.35	32.86		19.30	$52b	1.80%	0.95 -	2.29	
yahoo-finance	fcx	0.52%	55.05	55.19	0.29	14,704,390	55.95	54.63	55.34	61.35	29.96		10.71	52.15b	1.80%	1.00	5.14	
ycharts-com	fcx	-0.52%	55.05		-0.29					61.34	30.00		10.71	52.10b	1.81%		5.14	
zacks	fcx	(-0.52%)	55.05		-0.29	vol.  14,704,390	55.95	54.63		61.35	29.96		10.66	52.42 b	1.81	1.00	5.19	
advfn	pag	-1.83	23.05	23.3	-0.43	790277	23.46	22.77										
barchart	pag	-1.83%	23.05	23.30	-0.43	730,123	23.46	22.78	23.48	23.94	11.58		16.79	$2.14 b	0.3%	$0.07	+1.33	
barrons	pag	1.83%	23.05	23.30	-0.43	788,328	23.46	22.77				92.09 million		$2.15 billion	1.21%	$0.07		
bloomberg	pag	-1.831%	23.050	23.300	-0.430	790,277	23.460	22.770		23.94	11.62	92.628mil	16.825	2,135.085mil	0.304	0.070 regular cash	1.370	
boston-com	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
bostonmerchant	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
business-insider	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
chron	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
cio-com	pag	-1.83%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403	16.70	2b	1.2	0.28		
cnn-money	pag	-1.83%	23.05	23.31	-0.43	790,277	23.46	22.77	23.48				16.7	$2.1b	1.21%			
easystockalterts	pag	-1.85%	23.05	23.30	-0.43	790277	23.46	22.77	23.48	23.94	11.62		16.70				1.38	
eresearch-fidelity-com	pag	-1.83%	23.0500	23.3000	-0.4300	790,277	23.4600	22.7700	23.4800	23.9400	11.6200	92,628,000	17.01	$2.17b	1.19%	$0.070000		
finance-abc7-com	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
finance-abc7chicago-com	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
financial-content	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
finapps-forbes-com	pag	-1.8%	$23.05	23.30	-0.43	790,277	23.46	22.77	23.48	23.94	11.62	93 mil	17.3	2 bil	1.2	0.28	1.33	
finviz	pag	-1.83%	23.05			788,827			23.48	-3.72%	99.02%	92.63m	16.82	2.14b		0.28	1.37	
fool	pag	-1.83%	$23.05	$23.30	-0.43	788,827	$23.46	$22.77	$23.48	$23.94	$11.62		17.80	$2.14b	4.90%	0.07		
foxbusiness	pag		$23.05		-0.43	790,277			$23.48									
google-finance	pag	(-1.83%)	23.05	23.30	-0.43	790,277.00	23.46	22.77		23.94	11.62	92.63m	16.77	2.14b	1.21	0.07	1.37	
howthemarketworks	pag	-1.831%	23.05	23.3	-0.43	788,328	23.46	22.77	23.48									
hpcwire	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
insidestocks	pag	-1.83%	23.05	23.30	-0.43	728074	23.46	22.78					price earnings ratio: 16.82					
investopedia	pag	-1.83 %	$23.05	23.30	-0.43				23.48									
investorguide	pag	-1.83%	23.05	23.30	-0.43		23.46	22.77		23.94	11.62		17.77	2.135b			1.321	
marketintellisearch	pag	-1.83 %	$23.05	$23.30	-0.43	786.10k	$23.46	$22.77	$23.48			92.63m	17.14	2.17b	1.19 %		1.37	
marketwatch	pag	-1.83%	$23.05	open: 23.30	-0.43	1,949	$23.46	$22.77	$23.48	$23.94	$11.62		29.09	$2.15b	1.21%	0.07	0.79	
minyanville	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
msn-money	pag	-1.83%	23.05	23.30	-0.43	790,277	23.46	22.77	23.48	23.94	11.62	92.63 mil	17.20	2.17 bil	1.19%	0.28	1.32	
nasdaq-com	pag	1.83%	$ 23.05		0.43	789,277	$ 23.46	$ 22.77	$ 23.48	$ 23.94	$ 11.62	92,628,000	17.33	$ 2,135,075,400	1.19 %	$0.280000	$ 1.33	
optimum	pag	-1.83%	23.05 ( 4:15 pm edt)	23.30	-0.43	790,277	23.46	22.77	23.48	23.94	11.62	92.63m	16.7	2.1b	1.21	0.28	1.38	
paidcontent	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
pc-quote	pag	-1.83%	23.05	23.3	-0.43	790,277	23.46	22.77	23.48	23.94	11.62	94,355,987	17.52239	2,174,906,000		0.07		
personal-wealth-biz	pag	-1.83%	23.05	23.30	-0.43	790,277	23.46	22.77	23.48	23.94	11.62		17.77		0.30	0.07	1.321	
predictwallstreet	pag	-1.83%	23.05		-0.43	790,277												
raymond-james	pag	-1.83	23.05	23.30	-0.43	790,277	23.46	22.77	23.05	23.94	11.62		16.70				1.38	
renewable-energy-world	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
screamingmedia	pag	-1.83%	$	open: 23.30	-0.43	1,949	$23.46	$22.77	$23.48	$23.94	$11.62		29.09	$2.15b	1.21%	0.07	0.79	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	-1.83%	last trade: 23.05		change: -0.430								p/e ratio: 17.77					
smartmoney	pag	(-1.83%)	23.05	$23.30	-0.43	790,277	$23.46	$22.77	$23.48	$23.94	$11.62			2,174,900	1.19%	$0.07		
stocknod	pag	-1.831%	23.05 usd	23.30	-0.4300	790,277	23.46	22.77	23.48	23.94	11.62	92,628,403						
stockpickr	pag	-1.83%	$23.05 -0.43 | -1.83%	23.30	-0.43	788.83k	23.46	22.77	23.48	23.94	11.62							
stocksmart	pag	%	$20.08	17.42		29,770	20.9	19.99										
stocktwits	pag	-1.79%	23.06		-0.42													
streetinsider-com	pag	1.83%	23.05	$23.30	-0.43	790,277	$23.46	$22.77	$23.48	$23.94	$11.62		16.70				$1.38	
thecramerreport	pag		23.48	23.35	+0.48	1858644	23.62	23.25										
thestree	pag	-1.83%	$23.05	23.3	-0.43	788827	23.46	22.77	23.48	-23.94	11.62	9.2628403e7		2.130453269e9				
tickerspy	pag	-1.83%	$23.05	23.30	-0.43	790,277	23.46	22.77	23.48	23.94	11.62		17.5	2.1b	0.30%	$0.07		
tmx-quotemedia	pag	-1.83%	23.050	23.300	-0.430	790,277	23.460	22.770	23.480	23.940	11.620	92,628,403	17.80	2,135,084,689	1.215	0.070 usd	1.32	
updown	pag	-1.83%	$23.05	$23.30	-$0.43	788,328	$23.46	$22.77	$23.48	$23.94	$11.62	92.62b	17.76	$2.17b			1.32	
wallstreetsurvivor	pag	-1.83%	23.05	23.30	-0.43	788,328	23.46	22.77		23.94	11.62		17.80	$2b	1.20%		1.18	
yahoo-finance	pag	1.83%	23.05	23.30	0.43	790,277	23.46	22.77	23.48	23.94	11.62		17.45	2.14b	1.20%	0.28	1.32	
ycharts-com	pag	-1.79%	23.06		-0.42					23.94	11.62		17.34	2.14b	1.22%		1.33	
zacks	pag	(-1.83%)	23.05		-0.43	vol.  790,277	23.46	22.77		23.94	11.62		17.14	2.17 b	0.30	0.07	1.37	
advfn	laz	-1.01	33.42	33.76	-0.34	734504	33.82	33.13										
barchart	laz	-1.01%	33.42	33.76	-0.34	734,504	33.82	33.13	33.76	46.36	27.15		16.28	$3.78 b	1.88%	$0.64	+2.05	
barrons	laz	1.01%	33.42	33.76	-0.34	727,065	33.82	33.13				138.47 million		$4.44 billion	1.92%	$0.16		
bloomberg	laz	-1.007%	33.420	33.760	-0.340	734,504	33.820	33.130		46.54	27.53	119.698mil	16.302	4,271.729mil	1.603	0.160 regular cash	2.050	
boston-com	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
bostonmerchant	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
business-insider	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
chron	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
cio-com	laz	-1.01%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000		4b	1.9	0.64		
cnn-money	laz	-1.01%today&rsquo;s change	33.42data as of 4:02pm et	33.76	-0.34	726,065	33.82	33.13	33.76					$3.7b	1.92%			
easystockalterts	laz	-1.01%	33.42	33.76	-0.34	734504	33.82	33.13	33.76	46.54	27.53						0.00	
eresearch-fidelity-com	laz	-1.01%	33.4200	33.7600	-0.3400	734,504	33.8200	33.1300	33.7600	46.5400	27.5300	119,698,000	16.08	$4.04b	1.90%	$0.160000		
finance-abc7-com	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
finance-abc7chicago-com	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
financial-content	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
finapps-forbes-com	laz	-1.0%	$33.42	33.76	-0.34	734,504	33.82	33.13	33.76	46.54	27.53	120 mil	15.9	4 bil	1.9	0.64	2.10	
finviz	laz	-1.01%	33.42			734,504			33.76	-27.91%	23.09%	119.70m	16.15	4.04b		0.64	2.09	
fool	laz	-1.01%	$33.42	$33.76	-0.34	734,504	$33.82	$33.13	$33.76	$46.54	$27.53		16.00	$4.00b	1.20%	0.64		
foxbusiness	laz		$33.42		-0.34	870,001			$33.76									
google-finance	laz	(-1.01%)	33.42	33.76	-0.34	734,504.00	33.82	33.13		46.54	27.53	119.70m	15.97	4.00b	1.92	0.16	2.09	
howthemarketworks	laz	-1.007%	33.42	33.76	-0.34	734,504	33.82	33.13	33.76									
hpcwire	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
insidestocks	laz	-1.01%	33.42	33.76	-0.34	727065	33.82	33.13					price earnings ratio: 16.38					
investopedia	laz	-1.01 %	$33.42	33.76	-0.34				33.76									
investorguide	laz	-1.01%	33.42	33.76	-0.34		33.82	33.13		46.54	27.53		18.01	3.911b			1.875	
marketintellisearch	laz	-1.01 %	$33.42	$33.76	-0.34	620.00k	$33.82	$33.13	$33.76			119.70m	16.15	4.04b	1.9 %		2.09	
marketwatch	laz	-1.01%	$33.42	open: 33.76	-0.34	30,239	$33.82	$33.13	$33.76	$46.54	$27.53		16.90	$4.44b	1.92%	0.16	1.98	
minyanville	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
msn-money	laz	-1.01%	33.42	33.76	-0.34	734,504	33.82	33.13	33.76	46.54	27.53	119.70 mil	23.70	4.04 bil	1.90%	0.64	2.09	
nasdaq-com	laz	1.01%	$ 33.42		0.34	733,804	$ 33.82	$ 33.13	$ 33.76	$ 46.54	$ 27.53	119,698,000	16.3	$ 4,000,307,160	1.9 %	$0.640000	$ 2.05	
optimum	laz	-1.01%	33.42 ( 4:15 pm edt)	33.76	-0.34	734,504	33.82	33.13	33.76	46.54	27.53	110.92m		3.7b	1.92	0.64		
paidcontent	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
pc-quote	laz	-1.01%	33.42	33.76	-0.34	734,504	33.82	33.13	33.76	46.54	27.53	120,915,751	23.94326	4,041,004,000		0.16		
personal-wealth-biz	laz	-1.01%	33.42	33.76	-0.34	870,001	33.82	33.13	33.76	46.54	27.53		18.01		1.58	0.535	1.875	
predictwallstreet	laz	-1.01%	33.42		-0.34	734,504												
raymond-james	laz	-1.01	33.42	33.76	-0.34	734,504	33.82	33.13	33.42	46.54	27.53		14.10				2.37	
renewable-energy-world	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
screamingmedia	laz	-1.01%	$	open: 33.76	-0.34	30,239	$33.82	$33.13	$33.76	$46.54	$27.53		16.90	$4.44b	1.92%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-1.01%	last trade: 33.42		change: -0.340								p/e ratio: 18.01					
smartmoney	laz	(-1.01%)	33.42	$33.76	-0.34	734,504	$33.82	$33.13	$33.76	$46.54	$27.53			4,041,000	1.90%	$0.16		
stocknod	laz	-1.007%	33.42 usd	33.76	-0.3400	734,504	33.82	33.13	33.76	46.54	27.53	110,925,000						
stockpickr	laz	-1.01%	$33.42 -0.34 | -1.01%	33.76	-0.34	734.50k	33.82	33.13	33.76	46.54	27.53							
stocksmart	laz	%	$37.29	39.5		16,814	38.73	37.28										
stocktwits	laz	-0.98%	33.43		-0.33													
streetinsider-com	laz	1.01%	33.42	$33.76	-0.34	734,504	$33.82	$33.13	$33.76	$46.54	$27.53						$0.00	
thecramerreport	laz		33.76	34.21	-0.27	495659	34.26	33.50										
thestree	laz	-1.01%	$33.42	33.76	-0.34	734504	33.82	33.13	33.76	-46.54	27.53	1.19697937e8		4.073320762e9				
tickerspy	laz	-1.01%	$33.42	33.76	-0.34	734,504	33.82	33.13	33.76	46.54	27.53		23.9	4.0b	1.90%	$0.16		
tmx-quotemedia	laz	-1.01%	33.420	33.760	-0.340	870,001	33.820	33.130	33.760	46.540	27.530	119,697,937	16.00	4,000,305,055	1.896	0.160 usd	2.11	
updown	laz	-1.01%	$33.42	$33.76	-$0.34	726,065	$33.82	$33.13	$33.76	$46.54	$27.53	119.69b	14.20	$4.04b			2.38	
wallstreetsurvivor	laz	-1.01%	33.42	33.76	-0.34	734,504	33.82	33.13		46.54	29.82		16.00	$4b	1.90%	0.50 -	1.36	
yahoo-finance	laz	1.01%	33.42	33.76	0.34	734,504	33.82	33.13	33.76	46.54	27.53		17.82	3.91b	1.90%	0.64	1.88	
ycharts-com	laz	-0.98%	33.43		-0.33					46.54	27.53		15.41	3.78b	1.92%		2.17	
zacks	laz	(-1.01%)	33.42		-0.34	vol.  734,504	33.82	33.13		46.54	27.53		16.15	4.04 b	1.90	0.64	2.09	
advfn	cdzi	-1.27	10.87	10.91	-0.14	16157	10.93	10.65										
barchart	cdzi	-1.27%	10.87	10.91	-0.14	16,157	10.93	10.65	11.01	13.36	9.30		0.00	$150.33 m			-0.23	
barrons	cdzi	1.27%	10.87	10.91	-0.14	15,765	10.93	10.65				13.67 million		$155.41 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	-1.272%	10.870	10.910	-0.140	16,157	10.930	10.650		13.36	9.30	13.827mil		150.303mil			-1.090	
boston-com	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
bostonmerchant	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
business-insider	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
chron	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
cio-com	cdzi	-1.27%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354		150m				
cnn-money	cdzi	-1.27%	10.87	10.91	-0.14	15,765	10.93	10.65	11.01				nm	$150.3m				
easystockalterts	cdzi	-1.28%	10.87	10.91	-0.14	16157	10.93	10.65	11.01	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	-1.27%	10.8700	10.9100	-0.1400	16,157	10.9300	10.6500	11.0100	13.7400	9.3000	14,232,000	nm	$156.69m				
finance-abc7-com	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
financial-content	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	-1.3%	$10.87	10.91	-0.14	16,157	10.93	10.65	11.01	13.74	9.30	14 mil		155 mil	0.0	0.00		
finviz	cdzi	-1.27%	10.87			15,765			11.01	-20.89%	16.88%	14.23m		154.68m			-1.09	
fool	cdzi	-1.27%	$10.87	$10.91	-0.14	15,630	$10.93	$10.65	$11.01	$13.74	$9.30		0.00	$150.30m				
foxbusiness	cdzi		$10.87		-0.14	16,157			$11.01									
google-finance	cdzi	(-1.27%)	10.87	10.91	-0.14	16,157.00	10.93	10.65		13.74	9.30	13.83m		150.30m			-1.09	
howthemarketworks	cdzi	-1.272%	10.87	10.91	-0.14	15,630	10.93	10.65	11.01									
hpcwire	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
insidestocks	cdzi	-1.27%	10.87	10.91	-0.14	16157	10.93	10.65										
investopedia	cdzi	-1.27 %	$10.87	10.91	-0.14				11.01									
investorguide	cdzi	-1.27%	10.87	10.91	-0.14		10.93	10.65		13.36	9.30			150.3m			-1.09	
marketintellisearch	cdzi	-1.27 %	$10.87	$10.91	-0.14	8.90k	$10.92	$10.65	$11.01			14.23m	0.00	0.16b	0.0 %		-1.09	
marketwatch	cdzi	-1.27%	$10.87	open: 10.91	-0.14	527	$10.93	$10.65	$11.01	$13.36	$9.30			$155.41m				
minyanville	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
msn-money	cdzi	-1.27%	10.87	10.91	-0.14	16,157	10.93	10.65	11.01	13.74	9.30	14.23 mil	-9.97	156.7 mil			-1.09	
nasdaq-com	cdzi	1.27%	$ 10.87	$ 10.91	0.14	16,157	$ 10.93	$ 10.65	$ 11.01	$ 13.74	$ 9.30	13,827,000		$ 150,299,490				
optimum	cdzi	-1.27%	10.87 ( 4:30 pm edt)	10.91	-0.14	15,765	10.93	10.65	11.01	13.74	9.30	13.83m		150.3m			-1.09	
paidcontent	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
pc-quote	cdzi	-1.27%	10.87	10.91	-0.14	16,157	10.93	10.65	11.01	13.74	9.30	14,415,299	-10.10092	156,694,000				
personal-wealth-biz	cdzi	-1.27%	10.87	10.91	-0.14	16,157	10.93	10.65	11.01	13.36	9.30					0.00	-1.09	
predictwallstreet	cdzi	-1.27%	10.87		-0.14	16,157												
raymond-james	cdzi	-1.27	10.87	10.91	-0.14	16,157	10.93	10.65	10.87	13.36	9.30						-1.09	
renewable-energy-world	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
screamingmedia	cdzi	-1.27%	$	open: 10.91	-0.14	527	$10.93	$10.65	$11.01	$13.36	$9.30			$155.41m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	-1.27%	last trade: 10.87		change: -0.140													
smartmoney	cdzi	(-1.27%)	10.87	$10.91	-0.14	16,157	$10.93	$10.65	$11.01	$13.74	$9.30			152,200	0.00%	$0.00		
stocknod	cdzi	-1.272%	10.87 usd	10.91	-0.1400	16,157	10.93	10.65	11.01	13.74	9.300	13,827,354						
stockpickr	cdzi	-1.27%	$10.87 -0.14 | -1.27%	10.91	-0.14	15.77k	10.93	10.65	11.01	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	1.27%	10.87	$10.91	-0.14	15,765	$10.93	$10.65	$11.01	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		11.01	10.98	+0.03	25337	11.01	10.91										
thestree	cdzi	-1.27%	$10.87	10.91	-0.14	15765	10.93	10.65	11.01	-13.74	9.3	1.3827354e7		1.51824347e8				
tickerspy	cdzi	-1.27%	$10.87	10.91	-0.14	15,765	10.93	10.65	11.01	13.74	9.30		-10.1	152.2m	0.00%	$0.00		
tmx-quotemedia	cdzi	-1.27%	10.870	10.910	-0.140	16,157	10.930	10.650	11.010	13.360	9.300	13,827,354		150,303,338			-1.09	
updown	cdzi	-1.27%	$10.87	$10.91	-$0.14	15,630	$10.93	$10.65	$11.01	$13.36	$9.30	13.82b		$152m			-1.09	
wallstreetsurvivor	cdzi	-1.27%	10.87	10.91	-0.14	15,630	10.93	10.65		13.36	9.30			$152m			-1.16	
yahoo-finance	cdzi	1.27%	10.87	10.91	0.14	16,157	10.93	10.65	11.01	15.08	9.30			150.30m			-1.09	
ycharts-com	cdzi	-0.82%	10.92		-0.09					13.36	9.30			151.02m	0.00%		-1.09	
zacks	cdzi	(-1.27%)	10.87		-0.14	vol.  16,157	10.93	10.65		13.74	9.30			152.24 m	0.00	0.00		
advfn	fcs	-1.52	16.25	16.4	-0.25	2740950	16.53	16.03										
barchart	fcs	-1.52%	16.25	16.40	-0.25	2,740,950	16.53	16.03	16.50	21.02	7.71		9.93	$2.07 b			+1.35	
barrons	fcs	1.52%	16.25	16.40	-0.25	2.709m	16.53	16.03				128.00 million		$2.06 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-1.515%	16.250	16.400	-0.250	2,740,950	16.530	16.030		21.02	7.71	127.599mil	11.054	2,073.479mil			1.470	
boston-com	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
bostonmerchant	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
business-insider	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
chron	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
cio-com	fcs	-1.52%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725	12.04	2b				
cnn-money	fcs	-1.52%	16.25	16.40	-0.25	2,740,950	16.53	16.03	16.50				12.0	$2.1b				
easystockalterts	fcs	-1.52%	16.25	16.40	-0.25	2740950	16.53	16.03	16.50	20.99	7.71		12.04				1.35	
eresearch-fidelity-com	fcs	-1.52%	16.2500	16.4000	-0.2500	2,740,950	16.5300	16.0300	16.5000	21.0200	7.7100	127,599,000	12.22	$2.11b				
finance-abc7-com	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
financial-content	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	-1.5%	$16.25	16.40	-0.25	2,740,950	16.53	16.03	16.50	21.02	7.71	128 mil	12.0	2 bil	0.0	0.00	1.35	
finviz	fcs	-1.52%	16.25			2,740,950			16.50	-22.69%	110.77%	127.60m	12.04	2.07b			1.35	
fool	fcs	-1.52%	$16.25	$16.40	-0.25	2,740,950	$16.53	$16.03	$16.50	$21.02	$7.71		12.20	$2.07b				
foxbusiness	fcs		$16.25		-0.25	2,740,950			$16.50									
google-finance	fcs	(-1.52%)	16.25	16.40	-0.25	2.74m	16.53	16.03		21.02	7.71	127.60m	12.01	2.07b			1.35	
howthemarketworks	fcs	-1.515%	16.25	16.4	-0.25	2,739,254	16.53	16.03	16.5									
hpcwire	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
insidestocks	fcs	-1.52%	16.25	16.40	-0.25	2709254	16.53	16.03					price earnings ratio: 9.73					
investopedia	fcs	-1.52 %	$16.25	16.40	-0.25				16.50									
investorguide	fcs	-1.52%	16.25	16.40	-0.25		16.53	16.03		21.02	7.71		12.22	2.078b			1.35	
marketintellisearch	fcs	-1.45 %	$16.26	$16.40	-0.24	2646.50k	$16.53	$16.03	$16.50			127.60m	12.22	2.11b	0.0 %		1.35	
marketwatch	fcs	-1.52%	$16.25	open: 16.40	-0.25	44,018	$16.53	$16.03	$16.50	$21.02	$7.71		12.22	$2.06b			1.33	
minyanville	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
msn-money	fcs	-1.52%	16.25	16.40	-0.25	2.74 mil	16.53	16.03	16.50	21.02	7.71	127.60 mil	12.04	2.11 bil			1.35	
nasdaq-com	fcs	1.52%	$ 16.25		0.25	2,738,550	$ 16.53	$ 16.03	$ 16.50	$ 21.02	$ 7.71	127,599,000	12.04	$ 2,073,483,750			$ 1.35	
optimum	fcs	-1.52%	16.25 ( 4:15 pm edt)	16.40	-0.25	2,740,950	16.53	16.03	16.50	20.99	7.71	127.60m	12.0	2.1b			1.35	
paidcontent	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
pc-quote	fcs	-1.52%	16.25	16.4	-0.25	2,740,950	16.53	16.03	16.5	21.02	7.71	129,562,062	12.22222	2,105,384,000				
personal-wealth-biz	fcs	-1.52%	16.25	16.40	-0.25	2,740,950	16.53	16.03	16.50	21.02	7.71		12.22			0.00	1.35	
predictwallstreet	fcs	-1.52%	16.25		-0.25	2,740,950												
raymond-james	fcs	-1.52	16.25	16.40	-0.25	2,740,950	16.53	16.03	16.25	21.02	7.71		11.61				1.40	
renewable-energy-world	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
screamingmedia	fcs	-1.52%	$	open: 16.40	-0.25	44,018	$16.53	$16.03	$16.50	$21.02	$7.71		12.22	$2.06b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	+17.18%	last trade: 505544800.00		change: 3.619													
stocknod	fcs	-1.515%	16.25 usd	16.40	-0.2500	2,740,950	16.53	16.03	16.50	20.99	7.710	127,598,725						
stockpickr	fcs	-1.52%	$16.25 -0.25 | -1.52%	16.43	-0.25	2.74m	16.53	16.03	16.50	21.02	7.71							
stocksmart	fcs	%	$17.605	15.94		139,039	18.1	17.55										
stocktwits	fcs	-1.51%	16.25		-0.25													
streetinsider-com	fcs	1.52%	16.25	$16.40	-0.25	2,740,950	$16.53	$16.03	$16.50	$20.99	$7.71		12.04				$1.35	
thecramerreport	fcs		16.50	16.64	-0.09	3182815	16.70	16.05										
thestree	fcs	-1.52%	$16.25	16.43	-0.25	2740950	16.53	16.03	16.5	-21.02	7.71	1.27598725e8		2.116862848e9				
tickerspy	fcs	-1.52%	$16.25	16.40	-0.25	2,740,950	16.53	16.03	16.50	21.02	7.71		12.2	2.0b	0.00%	$0.00		
tmx-quotemedia	fcs	-1.52%	16.250	16.400	-0.250	2,740,950	16.530	16.030	16.500	21.020	7.710	127,598,725	12.20	2,073,479,281			1.35	
updown	fcs	-1.52%	$16.25	$16.40	-$0.25	2,696,932	$16.53	$16.03	$16.50	$21.02	$7.71	127.59b	11.84	$2.10b				
wallstreetsurvivor	fcs	-1.52%	16.25	16.40	-0.25	2,739,254	16.53	16.03		21.02	7.71		12.20	$2b			1.20	
yahoo-finance	fcs	1.52%	16.25	16.40	0.25	2,740,950	16.53	16.03	16.50	21.02	7.71		12.04	2.08b			1.35	
ycharts-com	fcs	-1.52%	16.25		-0.25					21.02	7.71		12.04	2.07b	0.00%		1.35	
zacks	fcs	(-1.52%)	16.25		-0.25	vol.  2,740,950	16.53	16.03		21.02	7.71		9.88	2.11 b	0.00	0.00	1.67	
advfn	rah	0.15	86.13	85.92	0.13	688661	86.21	85.49										
barchart	rah	+0.15%	86.13	85.78	+0.13	688,661	86.21	85.49	86.00	91.35	53.90		17.12	$4.74 b			+4.49	
barrons	rah	0.15%	86.13	85.92	+0.13	688,377	86.21	85.49				55.62 million		$4.78 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	0.151%	86.130	85.920	0.130	688,661	86.210	85.490		91.35	53.90	55.044mil	16.564	4,740.973mil		1.000 special cash	5.200	
boston-com	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
bostonmerchant	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
business-insider	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
chron	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
cio-com	rah	+0.15%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384	19.18	5b				
cnn-money	rah	+0.15%	86.13	85.78	+0.13	688,661	86.21	85.49	86.00				19.2	$4.7b				
easystockalterts	rah	0.15%	86.13	85.92	+0.13	688661	86.21	85.49	86.00	91.35	53.90		19.18				4.49	
eresearch-fidelity-com	rah	0.15%	86.1300	85.9200	0.1300	688,661	86.2100	85.4900	86.0000	91.3510	53.9000	55,044,000	19.15	$4.73b				
finance-abc7-com	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
financial-content	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
finapps-forbes-com	rah	0.2%	$86.13	85.92	0.13	688,661	86.21	85.49	86.00	91.35	53.90	55 mil	19.2	5 bil	0.0	0.00	4.49	
finviz	rah	0.15%	86.13			688,661			86.00	-5.71%	59.80%	55.04m	19.10	4.74b			4.51	
fool	rah	+0.15%	$86.13	$85.92	0.13	688,661	$86.21	$85.49	$86.00	$91.35	$53.90		19.20	$4.74b				
foxbusiness	rah		$86.13		+0.13	688,661			$86.00									
google-finance	rah	(0.15%)	86.13	85.92	+0.13	688,661.00	86.21	85.49		91.35	53.90	55.04m	19.12	4.74b			4.51	
howthemarketworks	rah	0.151%	86.13	85.92	0.13	688,661	86.21	85.49	86									
hpcwire	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
insidestocks	rah	+0.15%	86.13	85.78	+0.13	688377	86.21	85.49					price earnings ratio: 17.02					
investopedia	rah	+0.15 %	$86.13	85.92	+0.13				86.00									
investorguide	rah	+0.15%	86.13	85.92	+0.13		86.21	85.49		91.35	53.90		19.15	4.741b			4.49	
marketintellisearch	rah	0.15 %	$86.13	$85.92	0.13	686.00k	$86.21	$85.49	$86.00			55.04m	19.07	4.73b	0.0 %		4.51	
marketwatch	rah	+0.15%	$86.13	open: 85.92	+0.13	284	$86.21	$85.49	$86.00	$91.35	$53.90		19.16	$4.78b			4.49	
minyanville	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
msn-money	rah	+0.15%	86.13	85.92	+0.13	688,661	86.21	85.49	86.00	91.35	53.90	55.04 mil	19.18	4.73 bil			4.51	
nasdaq-com	rah	0.15%	$ 86.13		0.13	688,561	$ 86.21	$ 85.49	$ 86	$ 91.351	$ 53.90	55,044,000	19.18	$ 4,740,939,720			$ 4.49	
optimum	rah	+0.15%	86.13 ( 4:15 pm edt)	85.92	+0.13	688,661	86.21	85.49	86.00	91.35	53.90	55.04m	19.2	4.7b			4.49	
paidcontent	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
pc-quote	rah	0.15%	86.13	85.92	0.13	688,661	86.21	85.49	86.0	91.35	53.90	54,960,920	19.15367	4,733,784,000		1.0		
personal-wealth-biz	rah	+86.53%	505544576.00	86.05		860,166	86.39	0.00	86.7291	53.90	4.49					0.00	0.00	
predictwallstreet	rah	+0.15%	86.13		+0.13	688,661												
raymond-james	rah	0.15	86.13	85.92	0.13	688,661	86.21	85.49	86.13	91.35	53.90		18.93				4.55	
renewable-energy-world	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
screamingmedia	rah	+0.15%	$	open: 85.92	+0.13	284	$86.21	$85.49	$86.00	$91.35	$53.90		19.16	$4.78b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	+0.15%	last trade: 86.13		change: 0.130								p/e ratio: 19.15					
smartmoney	rah	(0.15%)	86.13	$85.92	0.13	688,661	$86.21	$85.49	$86.00	$91.35	$53.90			4,733,800	0.00%	$1.00		
stocknod	rah	+0.1512%	86.13 usd	85.92	+0.1300	688,661	86.21	85.49	86.00	91.35	53.90	55,044,384						
stockpickr	rah	0.15%	$86.13 0.13 | 0.15%	85.59	0.13	688.66k	86.21	85.49	86.00	91.35	53.90							
stocksmart	rah	%	$87.53	65.14		22,875	88.34	87.53										
stocktwits	rah	0.13%	86.11		+0.11													
streetinsider-com	rah	0.15%	86.13	$85.92	+0.13	688,661	$86.21	$85.49	$86.00	$91.35	$53.90		19.18				$4.49	
thecramerreport	rah		86.00	84.99	-0.62	3985990	86.03	84.19										
thestree	rah	0.15%	$86.13	85.59	0.13	688661	86.21	85.49	86.0	-91.35	53.9	5.5044384e7		4.767944542e9				
tickerspy	rah	0.15%	$86.13	85.92	+0.13	688,661	86.21	85.49	86.00	91.35	53.90		19.2	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	0.15%	86.130	85.920	0.130	688,661	86.210	85.490	86.000	91.351	53.900	55,044,384	19.20	4,740,972,794			4.49	
updown	rah	0.15%	$86.13	$85.92	$0.13	688,377	$86.21	$85.49	$86.00	$91.35	$53.90	55.04b	18.85	$4.73b			4.56	
wallstreetsurvivor	rah	0.15%	86.13	85.92	0.13	688,661	86.21	85.49		91.35	54.70		19.20	$5b			3.74	
yahoo-finance	rah	0.15%	86.13	85.92	0.13	688,661	86.21	85.49	86.00	91.35	53.90		19.18	4.74b			4.49	
ycharts-com	rah	+0.13%	86.11		+0.11					91.30	53.90		19.18	4.73b	0.00%		4.49	
zacks	rah	(0.15%)	86.13		0.13	vol.  688,661	86.21	85.49		91.35	53.90		17	4.73 b	0.00	0.00	5.06	
advfn	ntap	-0.95	50.18	50.29	-0.48	4886596	50.86	49.54										
barchart	ntap	-0.95%	50.18	50.29	-0.48	4,383,582	50.86	49.54	50.66	61.02	37.04		29.02	$18.46 b			+1.62	
barrons	ntap	0.95%	50.18	50.29	-0.48	4.880m	50.86	49.54				393.70 million		$19.01 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-0.947%	50.180	50.290	-0.480	4,886,596	50.860	49.540		61.02	37.04	371.113mil	30.785	18,622.430mil			1.630	
boston-com	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,884,496	50.86	49.54	50.66	61.02	37.04	371,112,544						
bostonmerchant	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,884,496	50.86	49.54	50.66	61.02	37.04	371,112,544						
business-insider	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,884,496	50.86	49.54	50.66	61.02	37.04	371,112,544						
chron	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,882,896	50.86	49.54	50.66	61.02	37.04	371,112,544						
cio-com	ntap	-0.95%	50.18 usd	50.29	-0.4800	4,882,896	50.86	49.54	50.66	61.02	37.04	371,112,544	29.35	19b				
cnn-money	ntap	-0.95%today&rsquo;s change	50.18data as of 4:00pm et	50.29	-0.48	4,879,569	50.86	49.54	50.66				29.3	$18.6b				
easystockalterts	ntap	-0.95%	50.18	50.29	-0.48	4877660	50.86	49.54	50.66	61.02	37.04		29.35				1.71	
eresearch-fidelity-com	ntap	-0.95%	50.1800	50.2900	-0.4800	4,884,070	50.8600	49.5400	50.6600	61.0200	37.0400	371,113,000	29.63	$18.80b				
finance-abc7-com	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,881,970	50.86	49.54	50.66	61.02	37.04	371,112,544						
finance-abc7chicago-com	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,881,970	50.86	49.54	50.66	61.02	37.04	371,112,544						
financial-content	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,881,970	50.86	49.54	50.66	61.02	37.04	371,112,544						
finapps-forbes-com	ntap	-0.9%	$50.18	50.29	-0.48	4,884,070	50.86	49.54	50.66	61.02	37.04	371 mil	31.0	19 bil	0.0	0.00	1.62	
finviz	ntap	-0.95%	50.18			4,879,760			50.66	-17.76%	35.48%	371.11m	29.63	18.80b			1.71	
fool	ntap	-0.95%	$50.18	$50.29	-0.48	4,884,070	$50.86	$49.54	$50.66	$61.02	$37.04		29.60	$18.62b				
foxbusiness	ntap		$50.18		-0.48	4,934,859			$50.66									
google-finance	ntap	(-0.95%)	50.18	50.29	-0.48	4.88m	50.86	49.54		61.02	37.04	371.11m	29.39	18.62b			1.71	
howthemarketworks	ntap	-0.947%	50.18	50.29	-0.48	4,881,970	50.86	49.54	50.66									
hpcwire	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,882,896	50.86	49.54	50.66	61.02	37.04	371,112,544						
insidestocks	ntap	-0.95%	50.18	50.29	-0.48	3972538	50.86	49.54					price earnings ratio: 23.67					
investopedia	ntap	-0.95 %	$50.18	50.29	-0.48				50.66									
investorguide	ntap	-0.95%	50.18	50.27	-0.48		50.86	49.63		61.02	37.04		29.63	18.622b			1.71	
marketintellisearch	ntap	-0.93 %	$50.19	$50.29	-0.47	4899.00k	$50.86	$49.54	$50.66			371.11m	29.63	18.80b	0.0 %		1.71	
marketwatch	ntap	-0.95%	$50.15	open: 50.29	-0.48	52,718	$50.86	$49.54	$50.66	$61.02	$37.04		31.67	$19.01b			1.58	
minyanville	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,881,970	50.86	49.54	50.66	61.02	37.04	371,112,544						
msn-money	ntap	-0.95%	50.18	50.29	-0.48	4.88 mil	50.86	49.54	50.66	61.02	37.04	371.11 mil	29.35	18.8 bil			1.71	
nasdaq-com	ntap	0.95%	$ 50.18	$ 50.29	0.48	4,884,196	$ 50.86	$ 49.54	$ 50.66	$ 61.02	$ 37.04	367,872,000	30.98	$ 18,459,816,960			$ 1.62	
optimum	ntap	-0.95%	50.18 ( 4:00 pm edt)	50.29	-0.48	4,877,660	50.86	49.54	50.66	61.02	37.04	371.11m	29.3	18.6b			1.71	
paidcontent	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,881,970	50.86	49.54	50.66	61.02	37.04	371,112,544						
pc-quote	ntap	-0.95%	50.18	50.29	-0.48	4,930,687	50.86	49.54	50.66	61.02	37.04	374,662,894	29.62573	18,800,584,000				
personal-wealth-biz	ntap	-0.95%	50.18	50.27	-0.48	4,931,055	50.86	49.54	50.66	61.02	37.04		29.63			0.00	1.71	
predictwallstreet	ntap	-0.95%	50.18		-0.48	4,884,070												
raymond-james	ntap	-0.95	50.18	50.29	-0.48	4,884,070	50.86	49.54	50.18	61.02	37.04		26.83				1.87	
renewable-energy-world	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,881,970	50.86	49.54	50.66	61.02	37.04	371,112,544						
screamingmedia	ntap	-0.95%	$	open: 50.29	-0.48	51,125	$50.86	$49.54	$50.66	$61.02	$37.04		31.67	$19.01b			1.58	
scroli	ntap	-0.95%	ntap 50.18	50.29	-0.48	4,366,421	50.86	49.54	50.66	61.02	37.04		29.39				1.71	
simple-stock-quotes	ntap	-0.95%	last trade: 50.18		change: -0.480								p/e ratio: 29.63					
smartmoney	ntap	(-0.95%)	50.18	$50.29	-0.48	4,884,070	$50.86	$49.54	$50.66	$61.02	$37.04			18,800,600	0.00%	$0.00		
stocknod	ntap	-0.9475%	50.18 usd	50.29	-0.4800	4,881,970	50.86	49.54	50.66	61.02	37.04	371,112,544						
stockpickr	ntap	-0.95%	$50.18 -0.48 | -0.95%	50.29	-0.48	4.88m	50.86	49.54	50.66	61.02	37.04							
stocksmart	ntap	%	$53.31	54.9		588,886	55.04	53.21										
stocktwits	ntap	-0.95%	50.18		-0.48													
streetinsider-com	ntap	0.95%	50.18	$50.29	-0.48	4,877,660	$50.86	$49.54	$50.66	$61.02	$37.04		29.35				$1.71	
thecramerreport	ntap		50.6284	49.90	+0.9984	2177420	50.6284	49.84										
thestree	ntap	-0.95%	$50.18	50.29	-0.48	4884070	50.86	49.54	50.66	-61.02	37.04	3.71112544e8		1.8418315559e10				
tickerspy	ntap	-0.95%	$50.18	50.29	-0.48	4,879,760	50.86	49.54	50.66	61.02	37.04		29.6	18.6b	0.00%	$0.00		
tmx-quotemedia	ntap	-0.95%	50.180	50.290	-0.480	4,929,559	50.860	49.540	50.660	61.020	37.040	371,112,544	29.60	18,622,427,458			1.71	
updown	ntap	-0.95%	$50.18	$50.29	-$0.48	4,879,569	$50.86	$49.54	$50.66	$61.02	$37.04	367.87b	27.09	$18.80b			1.87	
wallstreetsurvivor	ntap	-0.95%	50.18	50.29	-0.48	4,881,970	50.86	49.54		61.02	37.04		29.60	$19b			1.71	
yahoo-finance	ntap	0.95%	50.18	50.27	0.48	4,881,192	50.86	49.54	50.66	61.02	37.04		29.35	18.62b			1.71	
ycharts-com	ntap	-0.95%	50.18		-0.48					61.02	37.04		29.34	18.46b	0.00%		1.71	
zacks	ntap	(-0.95%)	50.18		-0.48	vol.  4,884,070	50.86	49.54		61.02	37.04		29.63	18.80 b	0.00	0.00	1.71	
advfn	rad	-3.13	1.24	1.25	-0.04	3598759	1.27	1.24										
barchart	rad	-3.13%	1.24	1.25	-0.04	3,598,759	1.27	1.24	1.28	1.47	0.86		0.00	$1.10 b			-0.63	
barrons	rad	3.12%	1.24	1.25	-0.04	3.567m	1.27	1.24				882.95 million		$1.16 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	-3.125%	1.240	1.250	-0.040	3,598,759	1.270	1.240		1.47	0.86	890.228mil		1,103.883mil			-0.410	
boston-com	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
bostonmerchant	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
business-insider	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
chron	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
cio-com	rad	-3.13%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995		1b				
cnn-money	rad	-3.13%	1.24	1.25	-0.04	3,579,622	1.27	1.24	1.28				nm	$1.1b				
easystockalterts	rad	-3.20%	1.24	1.25	-0.04	3598759	1.27	1.24	1.28	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	-3.13%	1.2400	1.2500	-0.0400	3,598,759	1.2700	1.2400	1.2800	1.4700	0.8600	890,228,000	nm	$1.14b				
finance-abc7-com	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
finance-abc7chicago-com	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
financial-content	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
finapps-forbes-com	rad	-3.1%	$1.24	1.25	-0.04	3,598,759	1.27	1.24	1.28	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	-3.12%	1.24			3,579,622			1.28	-15.65%	44.19%	890.23m		1.10b			-0.63	
fool	rad	-3.12%	$1.24	$1.25	-0.04	3,573,722	$1.27	$1.24	$1.28	$1.47	$0.86		0.00	$1.10b				
foxbusiness	rad		$1.24		-0.04	3,598,759			$1.28									
google-finance	rad	(-3.12%)	1.24	1.25	-0.04	3.60m	1.27	1.24		1.47	0.86	890.23m		1.10b			-0.63	
howthemarketworks	rad	-3.125%	1.24	1.25	-0.04	3,567,176	1.27	1.24	1.28									
hpcwire	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
insidestocks	rad	-3.12%	1.24	1.25	-0.04	3572643	1.27	1.24										
investopedia	rad	-3.12 %	$1.24	1.25	-0.04				1.28									
investorguide	rad	-3.12%	1.24	1.25	-0.04		1.27	1.24		1.47	0.86			1.104b			-0.628	
marketintellisearch	rad	-3.13 %	$1.24	$1.25	-0.04	3545.40k	$1.27	$1.24	$1.28			890.23m	0.00	1.14b	0.0 %		-0.63	
marketwatch	rad	-3.13%	$1.24	open: 1.25	-0.04	44,413	$1.27	$1.24	$1.28	$1.47	$0.86			$1.16b				
minyanville	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
msn-money	rad	-3.12%	1.24	1.25	-0.04	3.6 mil	1.27	1.24	1.28	1.47	0.86	890.23 mil	-2.00	1.14 bil			-0.63	
nasdaq-com	rad	3.13%	$ 1.24		0.04	3,598,759	$ 1.27	$ 1.24	$ 1.28	$ 1.47	$ 0.86	890,228,000		$ 1,103,882,720			$ -0.63	
optimum	rad	-3.12%	1.24 ( 4:15 pm edt)	1.25	-0.04	3,579,622	1.27	1.24	1.28	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
pc-quote	rad	-3.13%	1.24	1.25	-0.04	3,598,759	1.27	1.24	1.28	1.47	0.86	918,945,000	-2.06452	1,139,492,000				
personal-wealth-biz	rad	-3.12%	1.24	1.25	-0.04	3,598,759	1.27	1.24	1.28	1.47	0.86					0.00	-0.628	
predictwallstreet	rad	-3.13%	1.24		-0.04	3,598,759												
raymond-james	rad	-3.12	1.24	1.25	-0.04	3,598,759	1.27	1.24	1.24	1.47	0.86						-0.63	
renewable-energy-world	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
screamingmedia	rad	-3.13%	$	open: 1.25	-0.04	44,413	$1.27	$1.24	$1.28	$1.47	$0.86			$1.16b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	-3.12%	last trade: 1.24		change: -0.040													
smartmoney	rad	(-3.12%)	1.24	$1.25	-0.04	3,598,759	$1.27	$1.24	$1.28	$1.47	$0.86			1,139,500	0.00%	$0.88		
stocknod	rad	-3.125%	1.240 usd	1.250	-0.0400	3,598,759	1.270	1.240	1.280	1.470	0.8600	890,227,995						
stockpickr	rad	-3.12%	$1.24 -0.04 | -3.12%	1.27	-0.04	3.58m	1.27	1.24	1.28	1.47	0.86							
stocksmart	rad	%	$1.065	.89		1,157,578	1.09	1.045										
stocktwits	rad	-2.34%	1.25		-0.03													
streetinsider-com	rad	3.13%	1.24	$1.25	-0.04	3,598,759	$1.27	$1.24	$1.28	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.28		0.00	0												
thestree	rad	-3.12%	$1.24	1.27	-0.04	3579622	1.27	1.24	1.28	-1.47	0.86	8.90227995e8		1.139491834e9				
tickerspy	rad	-3.13%	$1.24	1.25	-0.04	3,579,622	1.27	1.24	1.28	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	-3.13%	1.240	1.250	-0.040	3,598,759	1.270	1.240	1.280	1.470	0.860	890,227,995		1,103,882,714			-0.63	
updown	rad	-3.13%	$1.24	$1.25	-$0.04	3,561,558	$1.27	$1.24	$1.28	$1.47	$0.86	890.24b		$1.13b			-0.63	
wallstreetsurvivor	rad	-3.13%	1.24	1.25	-0.04	3,567,176	1.27	1.24		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	3.12%	1.24	1.25	0.04	3,598,759	1.27	1.24	1.28	1.47	0.86			1.10b			-0.63	
ycharts-com	rad	-2.34%	1.25		-0.03					1.47	0.86			1.11b	0.00%		-0.62	
zacks	rad	(-3.13%)	1.24		-0.04	vol.  3,598,759	1.27	1.24		1.47	0.86			1.14 b	0.00	0.00	-.57	
advfn	ctrp	-1.02	43.61	43.92	-0.45	3725183	44.27	43.28										
barchart	ctrp	-1.02%	43.61	43.92	-0.45	3,624,568	44.27	43.28	44.06	53.16	36.64		41.20	$6.45 b			+1.08	
barrons	ctrp	1.02%	43.61	43.92	-0.45	3.714m	44.00	43.28				150.31 million		$6.58 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	-1.021%	43.610	43.920	-0.450	3,725,183	44.270	43.280		53.16	36.64	136.221mil	40.194	5,940.602mil		0.112 regular cash	1.085	
boston-com	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
bostonmerchant	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
business-insider	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
chron	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
cio-com	ctrp	-1.02%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000		6b				
cnn-money	ctrp	-1.02%	43.61	43.92	-0.45	3,724,883	44.27	43.28	44.06				50.7	$6.3b				
easystockalterts	ctrp	-1.02%	43.61	43.92	-0.45	3723683	44.27	43.28	44.06	53.16	36.00						0.00	
eresearch-fidelity-com	ctrp	-1.02%	43.6100	43.9200	-0.4500	3,725,183	44.2700	43.2800	44.0600	53.1600	36.0000	143,541,000	40.05	$6.32b				
finance-abc7-com	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
finance-abc7chicago-com	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
financial-content	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
finapps-forbes-com	ctrp	-1.0%	$43.61	43.92	-0.45	3,725,183	44.27	43.28	44.06	53.16	36.00	144 mil	40.4	6 bil	0.0	0.00	1.08	
finviz	ctrp	-1.02%	43.61			3,724,481			44.06	-17.96%	21.14%	143.54m	39.69	6.32b			1.11	
fool	ctrp	-1.04%	$43.60	$43.92	-0.46	3,472,773	$44.27	$43.28	$44.06	$53.16	$36.00		24.00	$5.94b	0.60%	0.22		
foxbusiness	ctrp		$43.61		-0.45	3,725,483			$44.06									
google-finance	ctrp	(-1.02%)	43.61	43.92	-0.45	3.73m	44.27	43.28		53.16	36.00	574.16m	39.26	25.04b			1.11	
howthemarketworks	ctrp	-1.021%	43.61	43.92	-0.45	3,723,683	44.27	43.28	44.06									
hpcwire	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
insidestocks	ctrp	-1.02%	43.61	43.92	-0.45	3592495	44.27	43.28										
investopedia	ctrp	-1.07 %	$43.59	43.92	-0.47				44.06									
investorguide	ctrp	-1.02%	43.61	44.27	-0.45		44.27	43.28		53.16	36.64		39.41	6.261b			1.118	
marketintellisearch	ctrp	-1.0 %	$43.62	$43.92	-0.44	3717.20k	$44.27	$43.28	$44.06			143.54m	39.69	6.32b	0.0 %		1.11	
marketwatch	ctrp	-1.02%	$43.61	open: 43.92	-0.45	11,680	$44.00	$43.28	$44.06	$53.16	$36.64		40.70	$6.58b			1.07	
minyanville	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
msn-money	ctrp	-1.02%	43.61	43.92	-0.45	3.73 mil	44.27	43.28	44.06	53.16	36.00	143.54 mil	39.29	6.32 bil			1.11	
nasdaq-com	ctrp	1.02%	$ 43.61	$ 43.92	0.45	3,725,183	$ 44.27	$ 43.28	$ 44.06	$ 53.16	$ 36	143,564,000	40.38	$ 6,260,826,040			$ 1.08	
optimum	ctrp	-1.02%	43.61 ( 4:00 pm edt)	43.92	-0.45	3,684,254	44.27	43.28	44.06	53.16	36.00	136.22m		5.9b	0.28	0.12		
paidcontent	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
pc-quote	ctrp	-1.02%	43.61	43.92	-0.45	3,726,050	44.27	43.28	44.06	53.16	36.00	145,045,396	39.69369	6,325,430,000		0.112		
personal-wealth-biz	ctrp	-1.02%	43.61	44.27	-0.45	3,725,081	44.27	43.28	44.06	53.16	36.64		39.41			0.00	1.118	
predictwallstreet	ctrp	-1.02%	43.61		-0.45	3,725,183												
raymond-james	ctrp	-1.02	43.61	43.92	-0.45	3,725,183	44.27	43.28	43.61	53.16	36.64		37.60				1.16	
renewable-energy-world	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
screamingmedia	ctrp	-1.02%	$	open: 43.92	-0.45	11,980	$44.00	$43.28	$44.06	$53.16	$36.64		40.70	$6.58b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	-1.02%	last trade: 43.61		change: -0.450								p/e ratio: 39.41					
smartmoney	ctrp	(-1.02%)	43.61	$43.92	-0.45	3,725,183	$44.27	$43.28	$44.06	$53.16	$36.00			6,001,900	0.00%	$0.11		
stocknod	ctrp	-1.021%	43.61 usd	43.92	-0.4500	3,723,683	44.27	43.28	44.06	53.16	36.00	136,220,000						
stockpickr	ctrp	-1.02%	$43.61 -0.45 | -1.02%	43.92	-0.45	3.72m	44.27	43.28	44.06	53.16	36.00							
stocksmart	ctrp	%	$45.035	41.34		272,160	45.22	44.65										
stocktwits	ctrp	-1.00%	43.62		-0.44													
streetinsider-com	ctrp	1.02%	43.61	$43.92	-0.45	3,684,254	$44.27	$43.28	$44.06	$53.16	$36.00						$0.00	
thecramerreport	ctrp		44.06	44.62	-0.44	1548403	45.27	43.6201										
thestree	ctrp	-1.02%	$43.61	43.92	-0.45	3724744	44.27	43.28	44.06	-53.16	36.0	1.3622e8		6.06179e9				
tickerspy	ctrp	-1.02%	$43.61	43.92	-0.45	3,714,026	44.27	43.28	44.06	53.16	36.00		39.7	6.3b	0.00%	$0.11		
tmx-quotemedia	ctrp	-1.02%	43.610	43.920	-0.450	3,725,283	44.270	43.280	44.060	53.160	36.640	136,220,000	24.00	5,940,554,200			1.84	
updown	ctrp	-1.02%	$43.61	$43.92	-$0.45	3,714,270	$44.27	$43.28	$44.06	$53.16	$36.64	136.22b	5.77	$6.00b			7.64	
wallstreetsurvivor	ctrp	-1.02%	43.61	43.92	-0.45	3,723,683	44.27	43.28		53.16	36.64		24.00	$6b			1.06	
yahoo-finance	ctrp	1.02%	43.61	44.27	0.45	3,724,781	44.27	43.28	44.06	53.16	36.00		39.01	6.26b			1.12	
ycharts-com	ctrp	-1.00%	43.62		-0.44					53.16	36.64		40.39	6.45b	0.00%		1.08	
zacks	ctrp	(-1.02%)	43.61		-0.45	vol.  3,725,183	44.27	43.28		53.16	36.00		40.8	6.33 b	0.00	0.00	1.08	
advfn	iaci	0.00	36.88	36.8	0.0	981192	37.03	36.31										
barchart	iaci	unch	36.88	36.80	unch	981,192	37.03	36.31	36.88	39.39	22.15		54.54	$3.26 b			+1.37	
barrons	iaci	0.00%	36.88	36.80	0.00	981,192	37.03	36.31				106.27 million		$3.44 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci		36.880	36.800		981,192	37.030	36.310		39.39	22.15	85.293mil		3,359.114mil			-0.555	
boston-com	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
bostonmerchant	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
business-insider	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
chron	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
cio-com	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921	108.47	3b				
cnn-money	iaci	0.00%	36.88	36.80	0.00	981,078	37.03	36.31	36.88				108.5	$3.2b				
easystockalterts	iaci	0.00%	36.88	36.80	+0.00	981192	37.03	36.31	36.88	39.39	22.15		108.47				0.34	
eresearch-fidelity-com	iaci	0.00%	36.8800	36.8000	0.0000	981,192	37.0300	36.3100	36.8800	39.3900	22.1500	90,035,000	147.52	$3.32b				
finance-abc7-com	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
finance-abc7chicago-com	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
financial-content	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
finapps-forbes-com	iaci	0.0%	$36.88	36.80	0.00	981,192	37.03	36.31	36.88	39.39	22.15	85 mil	26.9	3 bil	0.0	0.00	1.37	
finviz	iaci	0.00%	36.88			981,192			36.88	-6.37%	66.50%	90.04m	118.97	3.32b			0.31	
fool	iaci	+0.16%	$36.88	$36.80	0.06	981,192	$37.03	$36.31	$36.88	$39.39	$22.15		105.40	$3.32b				
foxbusiness	iaci		$36.88		0.00	981,192			$36.88									
google-finance	iaci	(0.00%)	36.88	36.80	0.00	981,192.00	37.03	36.31		39.39	22.15	90.04m	120.40	3.32b			0.31	
howthemarketworks	iaci	0%	36.88	36.8	0	980,892	37.03	36.31	36.88									
hpcwire	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
insidestocks	iaci	unch%	36.88	36.80		981192	37.03	36.31					price earnings ratio: 30.99					
investopedia	iaci		$36.88	36.80					36.88									
investorguide	iaci	0.00%	36.88	36.68	0.00		37.03	36.31		39.39	22.15		27.30	3.315b			1.351	
marketintellisearch	iaci	0.0 %	$36.88	$36.80	0.00	992.70k	$37.03	$36.31	$36.88			90.04m	118.97	3.32b	0.0 %		0.31	
marketwatch	iaci	0.00%	$36.87	open: 36.80	0.00	1,601	$37.03	$36.31	$36.88	$39.39	$22.15		123.43	$3.44b			0.30	
minyanville	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
msn-money	iaci		36.88	36.80		981,192	37.03	36.31	36.88	39.39	22.15	90.04 mil	127.17	3.32 bil			1.25	
nasdaq-com	iaci		$ 36.88	$ 36.80		981,192	$ 37.03	$ 36.31	$ 36.88	$ 39.39	$ 22.15	85,440,000	26.92	$ 3,151,027,200			$ 1.37	
optimum	iaci	-	36.88 ( 4:30 pm edt)	36.80	-	981,192	37.03	36.31	36.88	39.39	22.15	85.44m	108.5	3.2b			0.34	
paidcontent	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
pc-quote	iaci	0.00%	36.88	36.8	0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,292,996	127.17241	3,145,606,000				
personal-wealth-biz	iaci	0.00%	36.88	36.68		981,192	37.03	36.31	36.88	39.39	22.15		27.30			0.00	1.351	
predictwallstreet	iaci	0.00%	36.88		0.00	981,192												
raymond-james	iaci	0.00	36.88	36.80	0.00	981,192	37.03	36.31	36.88	39.39	22.15		141.85				0.26	
renewable-energy-world	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
screamingmedia	iaci	0.00%	$	open: 36.80	0.00	1,601	$37.03	$36.31	$36.88	$39.39	$22.15		123.43	$3.44b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	0.00%	last trade: 36.88		change: 0.000								p/e ratio: 27.3					
smartmoney	iaci	(0.00%)	36.88	$36.80	0.00	981,192	$37.03	$36.31	$36.88	$39.39	$22.15			3,151,000	0.00%	$0.00		
stocknod	iaci	0.00%	36.88 usd	36.80	+0.00	981,192	37.03	36.31	36.88	39.39	22.15	85,439,921						
stockpickr	iaci	0.00%	$36.88 0.00 | 0.00%	36.80	0.00	981.19k	37.03	36.31	36.88	39.39	22.15							
stocksmart	iaci	%	$36.87	29.36		173,437	37.52	36.49										
stocktwits	iaci	-0.03%	36.87		-0.01													
streetinsider-com	iaci	-0%	36.88	$36.80		981,192	$37.03	$36.31	$36.88	$39.39	$22.15		108.47				$0.34	
thecramerreport	iaci		36.88	37.25	-0.21	1149506	37.64	36.67										
thestree	iaci	0.0%	$36.88	36.8	0.0	981192	37.03	36.31	36.88	-39.39	22.15	8.9888134e7		3.16896667e9				
tickerspy	iaci	0.00%	$36.88	36.80	0.00	981,192	37.03	36.31	36.88	39.39	22.15		127.2	3.3b	0.00%	$0.00		
tmx-quotemedia	iaci	0.00%	36.880	36.800	0.00	981,192	37.030	36.310	36.880	39.390	22.150	89,888,134	105.40	3,315,074,382			0.35	
updown	iaci	0.00%	$36.88	$36.80	$0.00	979,591	$37.03	$36.31	$36.88	$39.39	$22.15	89.88b	26.94	$3.31b			1.37	
wallstreetsurvivor	iaci	0.00%	36.88	36.80	0.00	980,892	37.03	36.31		39.39	23.34		105.40	$3b			-0.04	
yahoo-finance	iaci	0.00%	36.88	36.68	0.00	981,192	37.03	36.31	36.88	39.39	22.15		27.30	3.32b			1.35	
ycharts-com	iaci	-0.03%	36.87		-0.01					39.39	22.15		28.80	3.26b	0.00%		1.28	
zacks	iaci		36.88			vol.  981,192	37.03	36.31		39.39	22.15		54.24	3.32 b	0.00	0.00	.68	
advfn	rocm	0.00	9.1	9.12	0.0	24332	9.19	9.1										
barchart	rocm	unch	9.10	9.12	unch	24,332	9.19	9.10	9.10	11.84	8.27		0.00	$110.84 m			-0.09	
barrons	rocm	0.00%	9.10	9.12	0.00	24,332	9.19	9.10				12.18 million		$111.64 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm		9.100	9.120		24,332	9.190	9.100		11.84	8.27	12.322mil		112.134mil			-0.070	
boston-com	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
bostonmerchant	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
business-insider	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
chron	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
cio-com	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402		112m				
cnn-money	rocm	0.00%today&rsquo;s change	9.10data as of 3:59pm et	9.12	0.00	24,332	9.19	9.10	9.10				nm	$112.1m				
easystockalterts	rocm	0.00%	9.10	9.12	+0.00	24332	9.19	9.10	9.10	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	0.00%	9.1000	9.1200	0.0000	24,332	9.1900	9.1000	9.1000	11.8400	8.2700	12,322,000	nm	$112.13m				
finance-abc7-com	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
financial-content	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	0.0%	$9.10	9.12	0.00	24,332	9.19	9.10	9.10	11.84	8.27	12 mil		112 mil	0.0	0.00	-0.09	
finviz	rocm	-0.11%	9.09			24,332			9.10	-23.23%	9.92%	12.32m		111.99m			-0.10	
fool	rocm	+0.33%	$9.10	$9.12	0.03	24,332	$9.19	$9.10	$9.10	$11.84	$8.27		0.00	$112.13m				
foxbusiness	rocm		$9.10		0.00	24,332			$9.10									
google-finance	rocm	(0.00%)	9.10	9.12	0.00	24,332.00	9.19	9.10		11.84	8.27	12.32m		112.13m			-0.10	
howthemarketworks	rocm	0%	9.1	9.12	0	24,332	9.19	9.1	9.1									
hpcwire	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
insidestocks	rocm	unch%	9.10	9.12		24332	9.19	9.10										
investopedia	rocm		$9.10	9.12					9.10									
investorguide	rocm	0.00%	9.10	9.17	0.00		9.19	9.10		11.84	8.27			112.1m			-0.10	
marketintellisearch	rocm	-0.11 %	$9.09	$9.17	-0.01	24.10k	$9.19	$9.10	$9.10			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	-0.11%	$9.09	open: 9.12	-0.01	24,332	$9.19	$9.09	$9.10	$11.84	$8.27			$111.64m				
minyanville	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
msn-money	rocm		9.10	9.12		24,332	9.19	9.10	9.10	11.84	8.27	12.32 mil	-91.00	112.13 mil			-0.10	
nasdaq-com	rocm		$ 9.10	$ 9.17		24,332	$ 9.19	$ 9.10	$ 9.10	$ 11.84	$ 8.27	12,322,000		$ 112,130,200			$ -0.09	
optimum	rocm	-	9.10 ( 4:30 pm edt)	9.12	-	24,332	9.19	9.10	9.10	11.84	8.27	12.32m		112.1m			-0.09	
paidcontent	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
pc-quote	rocm	0.00%	9.1	9.12	0.00	24,332	9.19	9.1	9.1	11.84	8.27	12,322,000	-91.0	112,130,000				
personal-wealth-biz	rocm	0.00%	9.10	9.17		24,332	9.19	9.10	9.10	11.84	8.27					0.00	-0.10	
predictwallstreet	rocm	0.00%	9.10		0.00	24,332												
raymond-james	rocm	0.00	9.10	9.12	0.00	24,332	9.19	9.10	9.10	11.84	8.27						-0.10	
renewable-energy-world	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
screamingmedia	rocm	-0.11%	$	open: 9.12	-0.01	24,332	$9.19	$9.09	$9.10	$11.84	$8.27			$111.64m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	0.00%	last trade: 9.10		change: 0.000													
smartmoney	rocm	(0.00%)	9.10	$9.12	0.00	24,332	$9.19	$9.10	$9.10	$11.84	$8.27			112,100	0.00%	$0.00		
stocknod	rocm	0.00%	9.100 usd	9.120	+0.00	24,332	9.190	9.100	9.100	11.84	8.270	12,322,402						
stockpickr	rocm	0.00%	$9.10 0.00 | 0.00%	9.12	0.00	24.33k	9.19	9.10	9.10	11.84	8.27							
stocksmart	rocm	%	$9.58	11.02		861	9.89	9.58										
stocktwits	rocm	0.66%	9.16		+0.06													
streetinsider-com	rocm	-0%	9.10	$9.12		24,332	$9.19	$9.10	$9.10	$11.84	$8.27						$-0.09	
thecramerreport	rocm		9.10	8.80	+0.02	19305	9.13	8.76										
thestree	rocm	0.0%	$9.1	9.12	0.0	24332	9.19	9.1	9.1	-11.84	8.27	1.2322402e7		1.1188741e8				
tickerspy	rocm	0.00%	$9.10	9.12	0.00	24,332	9.19	9.10	9.10	11.84	8.27		-91.0	112.1m	0.00%	$0.00		
tmx-quotemedia	rocm	0.00%	9.100	9.120	0.00	24,332	9.190	9.100	9.100	11.840	8.270	12,322,402		112,133,858			-0.09	
updown	rocm	0.00%	$9.10	$9.12	$0.00	24,332	$9.19	$9.10	$9.10	$11.84	$8.27	12.32b		$112m			-0.10	
wallstreetsurvivor	rocm	0.00%	9.10	9.12	0.00	24,332	9.19	9.10		11.84	8.27			$112m			-0.02	
yahoo-finance	rocm	0.00%	9.10	9.17	0.00	24,332	9.19	9.10	9.10	11.84	8.27			112.13m			-0.10	
ycharts-com	rocm	+0.66%	9.16		+0.06					11.84	8.27			111.57m	0.00%		-0.09	
zacks	rocm		9.10			vol.  24,332	9.19	9.10		11.84	8.27			112.13 m	0.00	0.00	-.04	
advfn	volc	0.40	32.76	32.56	0.13	393917	32.88	32.34										
barchart	volc	+0.40%	32.76	32.56	+0.13	393,917	32.88	32.34	32.63	33.67	20.49		146.45	$1.70 b			+0.19	
barrons	volc	0.40%	32.76	32.56	+0.13	392,224	32.88	32.34				53.28 million		$1.71 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	0.398%	32.760	32.560	0.130	393,917	32.880	32.340		33.67	20.49	52.142mil	142.435	1,708.181mil			0.230	
boston-com	volc	+0.3984%	32.76 usd	32.56	+0.1300	393,917	32.88	32.34	32.63	33.67	20.49	52,142,275						
bostonmerchant	volc	+0.3984%	32.76 usd	32.56	+0.1300	393,917	32.88	32.34	32.63	33.67	20.49	52,142,275						
business-insider	volc	+0.3984%	32.76 usd	32.56	+0.1300	393,917	32.88	32.34	32.63	33.67	20.49	52,142,275						
chron	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
cio-com	volc	+0.40%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275	172.42	2b				
cnn-money	volc	+0.40%	32.76	32.56	+0.13	391,695	32.88	32.34	32.63				172.4	$1.7b				
easystockalterts	volc	0.40%	32.76	32.56	+0.13	392224	32.88	32.34	32.63	33.67	20.49		172.42				0.19	
eresearch-fidelity-com	volc	0.40%	32.7600	32.5600	0.1300	392,224	32.8800	32.3400	32.6300	33.6700	20.4900	52,142,000	171.74	$1.70b				
finance-abc7-com	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
finance-abc7chicago-com	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
financial-content	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
finapps-forbes-com	volc	0.4%	$32.76	32.56	0.13	392,224	32.88	32.34	32.63	33.67	20.49	52 mil	172.4	2 bil	0.0	0.00	0.19	
finviz	volc	0.40%	32.76			392,224			32.63	-2.70%	59.88%	52.14m	171.74	1.70b			0.19	
fool	volc	+0.40%	$32.76	$32.56	0.13	391,695	$32.88	$32.34	$32.63	$33.67	$20.49		171.70	$1.71b				
foxbusiness	volc		$32.76		+0.13	393,917			$32.63									
google-finance	volc	(0.40%)	32.76	32.56	+0.13	392,224.00	32.88	32.34		33.67	20.49	52.14m	168.43	1.71b			0.19	
howthemarketworks	volc	0.337%	32.74	32.56	0.11	381,293	32.88	32.34	32.63									
hpcwire	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
insidestocks	volc	+0.40%	32.76	32.56	+0.13	393917	32.88	32.34					price earnings ratio: 117.00					
investopedia	volc	+0.40 %	$32.76	32.56	+0.13				32.63									
investorguide	volc	+0.40%	32.76	32.79	+0.13		32.88	32.34		33.67	20.49		170.84	1.708b			0.191	
marketintellisearch	volc	0.4 %	$32.76	$32.56	0.13	372.20k	$32.88	$32.34	$32.63			52.14m	171.74	1.70b	0.0 %		0.19	
marketwatch	volc	+0.40%	$32.76	open: 32.56	+0.13	2,222	$32.88	$32.34	$32.63	$33.67	$20.49		170.27	$1.71b			0.19	
minyanville	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
msn-money	volc	+0.40%	32.76	32.56	+0.13	392,224	32.88	32.34	32.63	33.67	20.49	52.14 mil	163.80	1.7 bil			0.20	
nasdaq-com	volc	0.4%	$ 32.76	$ 32.56	0.13	392,124	$ 32.88	$ 32.34	$ 32.63	$ 33.67	$ 20.49	52,142,000	172.42	$ 1,708,171,920			$ 0.19	
optimum	volc	+0.40%	32.76 ( 4:30 pm edt)	32.56	+0.13	392,224	32.88	32.34	32.63	33.67	20.49	52.14m	172.4	1.7b			0.19	
paidcontent	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
pc-quote	volc	0.40%	32.76	32.56	0.13	393,917	32.88	32.34	32.63	33.67	20.49	51,935,092	163.15	1,701,394,000				
personal-wealth-biz	volc	+0.40%	32.76	32.79		393,917	32.88	32.34	32.63	33.67	20.49		170.84			0.00	0.191	
predictwallstreet	volc	+0.40%	32.76		+0.13	392,224												
raymond-james	volc	0.40	32.76	32.56	0.13	392,224	32.88	32.34	32.76	33.67	20.49		156.00				0.21	
renewable-energy-world	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
screamingmedia	volc	+0.40%	$	open: 32.56	+0.13	2,222	$32.88	$32.34	$32.63	$33.67	$20.49		170.27	$1.71b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	+0.40%	last trade: 32.76		change: 0.130								p/e ratio: 170.84					
smartmoney	volc	(0.40%)	32.76	$32.56	0.13	392,224	$32.88	$32.34	$32.63	$33.67	$20.49			1,701,400	0.00%	$0.00		
stocknod	volc	+0.3984%	32.76 usd	32.56	+0.1300	392,224	32.88	32.34	32.63	33.67	20.49	52,142,275						
stockpickr	volc	0.40%	$32.76 0.13 | 0.40%	32.56	0.13	392.22k	32.88	32.34	32.63	33.67	20.49							
stocksmart	volc	%	$30.56	27.61		78,949	31.18	30.54										
stocktwits	volc	0.34%	32.74		+0.11													
streetinsider-com	volc	0.40%	32.76	$32.56	+0.13	392,224	$32.88	$32.34	$32.63	$33.67	$20.49		172.42				$0.19	
thecramerreport	volc		32.63	32.31	+0.41	294608	32.73	31.9761										
thestree	volc	0.4%	$32.76	32.56	0.13	392224	32.88	32.34	32.63	-33.67	20.49	5.2142275e7		1.680024101e9				
tickerspy	volc	0.40%	$32.76	32.56	+0.13	392,224	32.88	32.34	32.63	33.67	20.49		163.2	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	0.40%	32.760	32.560	0.130	393,917	32.880	32.340	32.630	33.670	20.490	52,142,275	171.70	1,708,180,929			0.19	
updown	volc	0.40%	$32.76	$32.56	$0.13	391,695	$32.88	$32.34	$32.63	$33.67	$20.49	52.14b	159.70	$1.70b			0.20	
wallstreetsurvivor	volc	0.34%	32.74	32.56	0.11	381,293	32.88	32.34		33.67	21.23		171.70	$2b			0.10	
yahoo-finance	volc	0.40%	32.76	32.79	0.13	392,224	32.88	32.34	32.63	33.67	20.49		171.52	1.71b			0.19	
ycharts-com	volc	+0.34%	32.74		+0.11					33.67	20.49		163.70	1.70b	0.00%		0.20	
zacks	volc	(0.40%)	32.76		0.13	vol.  392,224	32.88	32.34		33.67	20.49		148.32	1.70 b	0.00	0.00	.22	
advfn	bbg	0.15	46.59	46.34	0.07	666417	46.7	45.7										
barchart	bbg	+0.15%	46.59	46.34	+0.07	666,417	46.70	45.70	46.52	47.94	30.88		27.07	$2.19 b			+1.57	
barrons	bbg	0.15%	46.59	46.34	+0.07	666,095	46.70	45.70				45.89 million		$2.15 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	0.150%	46.590	46.340	0.070	666,417	46.700	45.700		47.94	30.88	47.192mil	27.568	2,198.692mil			1.690	
boston-com	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,417	46.70	45.70	46.52	47.94	30.88	47,192,365						
bostonmerchant	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,417	46.70	45.70	46.52	47.94	30.88	47,192,365						
business-insider	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,417	46.70	45.70	46.52	47.94	30.88	47,192,365						
chron	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
cio-com	bbg	+0.15%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365	29.87	2b				
cnn-money	bbg	+0.15%today&rsquo;s change	46.59data as of 4:01pm et	46.34	+0.07	661,795	46.70	45.70	46.52				29.9	$2.2b				
easystockalterts	bbg	0.15%	46.59	46.34	+0.07	666095	46.70	45.70	46.52	47.94	30.88		29.87				1.56	
eresearch-fidelity-com	bbg	0.15%	46.5900	46.3400	0.0700	666,095	46.7000	45.7000	46.5200	47.9400	30.8800	47,192,000	29.63	$2.20b				
finance-abc7-com	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
finance-abc7chicago-com	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
financial-content	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
finapps-forbes-com	bbg	0.2%	$46.59	46.34	0.07	666,095	46.70	45.70	46.52	47.94	30.88	47 mil	29.7	2 bil	0.0	0.00	1.57	
finviz	bbg	0.15%	46.59			666,095			46.52	-2.82%	50.87%	47.19m	29.82	2.20b			1.56	
fool	bbg	+0.21%	$46.62	$46.34	0.10	640,599	$46.70	$45.70	$46.52	$47.94	$30.88		29.80	$2.20b				
foxbusiness	bbg		$46.59		+0.07	668,472			$46.52									
google-finance	bbg	(0.15%)	46.59	46.34	+0.07	666,095.00	46.70	45.70		47.94	30.88	47.19m	29.78	2.20b			1.56	
howthemarketworks	bbg	0.15%	46.59	46.34	0.07	666,095	46.7	45.7	46.52									
hpcwire	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
insidestocks	bbg	+0.15%	46.59	46.34	+0.07	666095	46.70	45.70					price earnings ratio: 33.52					
investopedia	bbg	+0.15 %	$46.59	46.34	+0.07				46.52									
investorguide	bbg	+0.15%	46.59	46.34	+0.07		46.70	45.70		47.94	30.88		30.01	2.156b			1.55	
marketintellisearch	bbg	0.15 %	$46.59	$46.34	0.07	645.10k	$46.70	$45.70	$46.52			47.19m	29.82	2.20b	0.0 %		1.56	
marketwatch	bbg	+0.15%	$46.59	open: 46.34	+0.07	5,145	$46.70	$45.70	$46.52	$47.94	$30.88		30.37	$2.15b			1.53	
minyanville	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
msn-money	bbg	+0.15%	46.59	46.34	+0.07	666,095	46.70	45.70	46.52	47.94	30.88	47.19 mil	30.06	2.2 bil			1.56	
nasdaq-com	bbg	0.15%	$ 46.59		0.07	665,595	$ 46.70	$ 45.70	$ 46.52	$ 47.94	$ 30.88	47,192,000	29.68	$ 2,198,675,280			$ 1.57	
optimum	bbg	+0.15%	46.59 ( 4:01 pm edt)	46.34	+0.07	666,095	46.70	45.70	46.52	47.94	30.88	47.19m	29.9	2.2b			1.56	
paidcontent	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
pc-quote	bbg	0.15%	46.59	46.34	0.07	666,940	46.7	45.7	46.52	47.94	30.88	47,121,095	30.0129	2,195,372,000				
personal-wealth-biz	bbg	+0.15%	46.59	46.34		668,472	46.70	45.70	46.52	47.94	30.88		30.01			0.00	1.55	
predictwallstreet	bbg	+0.15%	46.59		+0.07	666,095												
raymond-james	bbg	0.15	46.59	46.34	0.07	666,095	46.70	45.70	46.59	47.94	30.88		29.49				1.58	
renewable-energy-world	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
screamingmedia	bbg	+0.15%	$	open: 46.34	+0.07	5,145	$46.70	$45.70	$46.52	$47.94	$30.88		30.37	$2.15b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	+0.15%	last trade: 46.59		change: 0.070								p/e ratio: 30.01					
smartmoney	bbg	(0.15%)	46.59	$46.34	0.07	666,095	$46.70	$45.70	$46.52	$47.94	$30.88			2,195,400	0.00%	$0.00		
stocknod	bbg	+0.1505%	46.59 usd	46.34	+0.0700	666,095	46.70	45.70	46.52	47.94	30.88	47,192,365						
stockpickr	bbg	0.15%	$46.59 0.07 | 0.15%	46.34	0.07	664.90k	46.70	45.70	46.52	47.94	30.88							
stocksmart	bbg	%	$42.28	41.01		65,596	44.68	42.15										
stocktwits	bbg	0.15%	46.59		+0.07													
streetinsider-com	bbg	0.15%	46.59	$46.34	+0.07	666,095	$46.70	$45.70	$46.52	$47.94	$30.88		29.87				$1.56	
thecramerreport	bbg		45.77	44.225	+1.91	1017622	46.015	44.225										
thestree	bbg	0.15%	$46.59	46.34	0.07	664895	46.7	45.7	46.52	-47.94	30.88	4.7192365e7		2.069857129e9				
tickerspy	bbg	0.15%	$46.59	46.34	+0.07	661,795	46.70	45.70	46.52	47.94	30.88		30.0	2.1b	0.00%	$0.00		
tmx-quotemedia	bbg	0.15%	46.590	46.340	0.070	668,472	46.700	45.700	46.520	47.940	30.880	47,192,365	29.80	2,198,692,285			1.56	
updown	bbg	0.15%	$46.59	$46.34	$0.07	661,795	$46.70	$45.70	$46.52	$47.94	$30.88	47.19b	29.51	$2.19b			1.58	
wallstreetsurvivor	bbg	0.15%	46.59	46.34	0.07	666,095	46.70	45.70		47.94	32.06		29.80	$2b			1.75	
yahoo-finance	bbg	0.15%	46.59	46.34	0.07	666,095	46.70	45.70	46.52	47.94	30.88		30.06	2.16b			1.55	
ycharts-com	bbg	+0.15%	46.59		+0.07					47.92	30.88		30.06	2.19b	0.00%		1.55	
zacks	bbg	(0.15%)	46.59		0.07	vol.  666,095	46.70	45.70		47.94	30.88		28.72	2.20 b	0.00	0.00	1.62	
advfn	alnc	0.03	31.94	31.9	0.01	19051	32.19	31.5										
barchart	alnc	+0.03%	31.94	31.90	+0.01	19,979	32.19	31.50	31.93	33.51	26.51		11.81	$151.40 m	3.79%	$1.20	+2.59	
barrons	alnc	0.03%	31.94	31.90	+0.01	18,897	32.19	31.50				4.64 million		$148.19 million	3.76%	$0.3		
bloomberg	alnc	0.031%	31.940	31.900	0.010	19,051	32.190	31.500		33.89	27.31	4.745mil	11.918	151.571mil	3.757	0.300 regular cash	2.680	
boston-com	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
bostonmerchant	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
business-insider	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
chron	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
cio-com	alnc	+0.03%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491	12.33	152m	3.8	1.2		
cnn-money	alnc	+0.03%	31.94	31.90	+0.01	19,051	32.19	31.50	31.93				12.3	$151.6m	3.76%			
easystockalterts	alnc	0.03%	31.94	31.90	+0.01	19051	32.19	31.50	31.93	33.89	27.31		12.33				2.59	
eresearch-fidelity-com	alnc	0.03%	31.9400	31.9000	0.0100	19,051	32.1900	31.5000	31.9300	33.8900	27.3100	4,745,000	11.91	$151.51m	3.76%	$0.300000		
finance-abc7-com	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
financial-content	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	0.0%	$31.94	31.90	0.01	19,051	32.19	31.50	31.93	33.89	27.31	5 mil	11.9	152 mil	3.8	1.20	2.68	
finviz	alnc	0.03%	31.94			19,051			31.93	-4.69%	20.50%	4.75m	11.87	151.72m		1.20	2.69	
fool	alnc	+0.03%	$31.94	$31.90	0.01	18,897	$32.19	$31.50	$31.93	$33.89	$27.31		11.90	$151.57m	4.20%	1.20		
foxbusiness	alnc		$31.94		+0.01	19,051			$31.93									
google-finance	alnc	(0.03%)	31.94	31.90	+0.01	19,051.00	32.19	31.50		33.89	27.31	4.75m	11.88	151.57m	3.76	0.30	2.69	
howthemarketworks	alnc	0.031%	31.94	31.9	0.01	18,897	32.19	31.5	31.93									
hpcwire	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
insidestocks	alnc	+0.03%	31.94	31.90	+0.01	19051	32.19	31.50										
investopedia	alnc	+0.03 %	$31.94	31.90	+0.01				31.93									
investorguide	alnc	+0.03%	31.94	31.80	+0.01		32.19	31.50		33.89	27.31		11.91	151.6m			2.68	
marketintellisearch	alnc	0.03 %	$31.94	$31.80	0.01	14.80k	$32.19	$31.50	$31.93			4.75m	11.87	0.15b	3.76 %		2.69	
marketwatch	alnc	+0.03%	$31.94	open: 31.90	+0.01	354	$32.19	$31.50	$31.93	$33.89	$27.31		12.27	$148.19m	3.76%	0.30	2.60	
minyanville	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
msn-money	alnc	+0.03%	31.94	31.90	+0.01	19,051	32.19	31.50	31.93	33.89	27.31	4.75 mil	11.92	151.52 mil	3.76%	1.20	2.69	
nasdaq-com	alnc	0.03%	$ 31.94	$ 31.90	0.01	19,051	$ 32.19	$ 31.50	$ 31.93	$ 33.89	$ 27.31	4,745,000	11.92	$ 151,555,300	3.76 %	$1.200000	$ 2.68	
optimum	alnc	+0.03%	31.94 ( 4:30 pm edt)	31.90	+0.01	19,051	32.19	31.50	31.93	33.89	27.31	4.75m	12.3	151.6m	3.76	1.20	2.59	
paidcontent	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
pc-quote	alnc	0.03%	31.94	31.9	0.01	19,051	32.19	31.5	31.93	33.89	27.31	4,743,516	11.91418	151,508,000		0.3		
personal-wealth-biz	alnc	+0.03%	31.94	31.80		19,051	32.19	31.50	31.93	33.89	27.31		11.91		3.76	1.20	2.68	
predictwallstreet	alnc	+0.03%	31.94		+0.01	19,051												
raymond-james	alnc	0.03	31.94	31.90	0.01	19,051	32.19	31.50	31.94	33.89	27.31		11.92				2.68	
renewable-energy-world	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
screamingmedia	alnc	+0.03%	$	open: 31.90	+0.01	354	$32.19	$31.50	$31.93	$33.89	$27.31		12.27	$148.19m	3.76%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+0.03%	last trade: 31.94		change: 0.010								p/e ratio: 11.91					
smartmoney	alnc	(0.03%)	31.94	$31.90	0.01	19,051	$32.19	$31.50	$31.93	$33.89	$27.31			151,500	3.76%	$0.30		
stocknod	alnc	+0.0313%	31.94 usd	31.90	+0.0100	19,051	32.19	31.50	31.93	33.89	27.31	4,745,491						
stockpickr	alnc	0.03%	$31.94 0.01 | 0.03%	31.90	0.01	18.90k	32.19	31.50	31.93	33.89	27.31							
stocksmart	alnc	%	$28.51	32.23		307	29.19	28.51										
stocktwits	alnc	0.53%	32.10		+0.17													
streetinsider-com	alnc	0.03%	31.94	$31.90	+0.01	19,051	$32.19	$31.50	$31.93	$33.89	$27.31		12.33				$2.59	
thecramerreport	alnc		31.93	32.17	+0.27	17909	32.17	31.30										
thestree	alnc	0.03%	$31.94	31.9	0.01	18897	32.19	31.5	31.93	-33.89	27.31	4745491.0		1.50242245e8				
tickerspy	alnc	0.03%	$31.94	31.90	+0.01	19,051	32.19	31.50	31.93	33.89	27.31		11.9	151.5m	3.76%	$0.30		
tmx-quotemedia	alnc	0.03%	31.940	31.900	0.010	19,051	32.190	31.500	31.930	33.890	27.310	4,745,491	11.90	151,570,983	3.757	0.300 usd	2.68	
updown	alnc	0.03%	$31.94	$31.90	$0.01	18,697	$32.19	$31.50	$31.93	$33.89	$27.31	4.74b	12.16	$152m				
wallstreetsurvivor	alnc	0.03%	31.94	31.90	0.01	18,897	32.19	31.50		33.89	27.31		11.90	$152m	3.80%	1.16 -	2.48	
yahoo-finance	alnc	0.03%	31.94	31.80	0.01	19,051	32.19	31.50	31.93	33.89	27.31		11.92	151.56m	3.80%	1.20	2.68	
ycharts-com	alnc	+0.53%	32.10		+0.17					33.89	27.31		12.39	152.15m	3.78%		2.59	
zacks	alnc	(0.03%)	31.94		0.01	vol.  19,051	32.19	31.50		33.89	27.31		11.91	151.51 m	3.76	1.20	2.68	
advfn	bbw	-1.74	6.2	6.27	-0.11	47841	6.31	6.1										
barchart	bbw	-1.74%	6.20	6.27	-0.11	47,841	6.31	6.10	6.31	9.24	4.85		0.00	$119.35 m			-0.20	
barrons	bbw	1.74%	6.20	6.27	-0.11	47,654	6.31	6.10				19.03 million		$118.01 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	-1.743%	6.200	6.270	-0.110	47,841	6.310	6.100		9.24	4.85	19.588mil		121.448mil			-0.250	
boston-com	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
bostonmerchant	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
business-insider	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
chron	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
cio-com	bbw	-1.74%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378		121m				
cnn-money	bbw	-1.74%today&rsquo;s change	6.20data as of 4:00pm et	6.27	-0.11	47,654	6.31	6.10	6.31				nm	$121.4m				
easystockalterts	bbw	-1.75%	6.20	6.27	-0.11	47841	6.31	6.10	6.31	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	-1.74%	6.2000	6.2700	-0.1100	47,841	6.3100	6.1000	6.3100	9.2400	4.8500	19,588,000	nm	$123.60m				
finance-abc7-com	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
financial-content	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	-1.7%	$6.20	6.27	-0.11	47,841	6.31	6.10	6.31	9.24	4.85	20 mil		121 mil	0.0	0.00	-0.20	
finviz	bbw	-1.74%	6.20			47,841			6.31	-32.90%	27.84%	19.59m		123.61m			-0.21	
fool	bbw	-1.74%	$6.20	$6.27	-0.11	47,654	$6.31	$6.10	$6.31	$9.24	$4.85		0.00	$121.45m				
foxbusiness	bbw		$6.20		-0.11	48,381			$6.31									
google-finance	bbw	(-1.74%)	6.20	6.27	-0.11	47,841.00	6.31	6.10		9.24	4.85	19.59m		121.45m			-0.21	
howthemarketworks	bbw	-1.743%	6.2	6.27	-0.11	47,654	6.31	6.1	6.31									
hpcwire	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
insidestocks	bbw	-1.74%	6.20	6.27	-0.11	47654	6.31	6.10										
investopedia	bbw	-1.74 %	$6.20	6.27	-0.11				6.31									
investorguide	bbw	-1.74%	6.20	6.27	-0.11		6.31	6.10		9.24	4.85			111.5m			-0.203	
marketintellisearch	bbw	-1.74 %	$6.20	$6.27	-0.11	50.40k	$6.31	$6.10	$6.31			19.59m	0.00	0.12b	0.0 %		-0.21	
marketwatch	bbw	-1.74%	$6.20	open: 6.27	-0.11	727	$6.31	$6.10	$6.31	$9.24	$4.85			$118.01m				
minyanville	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
msn-money	bbw	-1.74%	6.20	6.27	-0.11	47,841	6.31	6.10	6.31	9.24	4.85	19.59 mil	-31.00	123.6 mil			-0.21	
nasdaq-com	bbw	1.74%	$ 6.20		0.11	47,841	$ 6.31	$ 6.10	$ 6.31	$ 9.24	$ 4.85	19,588,000		$ 121,445,600			$ -0.20	
optimum	bbw	-1.74%	6.20 ( 4:15 pm edt)	6.27	-0.11	47,841	6.31	6.10	6.31	9.24	4.85	19.59m		121.4m			-0.19	
paidcontent	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
pc-quote	bbw	-1.74%	6.2	6.27	-0.11	48,381	6.31	6.1	6.31	9.24	4.85	19,935,532	-31.55	123,600,000				
personal-wealth-biz	bbw	-1.74%	6.20	6.27	-0.11	48,381	6.31	6.10	6.31	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	-1.74%	6.20		-0.11	47,841												
raymond-james	bbw	-1.74	6.20	6.27	-0.11	47,841	6.31	6.10	6.20	9.24	4.85						-0.18	
renewable-energy-world	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
screamingmedia	bbw	-1.74%	$	open: 6.27	-0.11	727	$6.31	$6.10	$6.31	$9.24	$4.85			$118.01m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	-1.74%	last trade: 6.20		change: -0.110													
smartmoney	bbw	(-1.74%)	6.20	$6.27	-0.11	47,841	$6.31	$6.10	$6.31	$9.24	$4.85			123,600	0.00%	$0.00		
stocknod	bbw	-1.743%	6.200 usd	6.270	-0.1100	47,841	6.310	6.100	6.310	9.240	4.850	19,588,378						
stockpickr	bbw	-1.74%	$6.20 -0.11 | -1.74%	6.27	-0.11	47.84k	6.31	6.10	6.31	9.24	4.85							
stocksmart	bbw	%	$6.565	7.61		6,434	6.74	6.565										
stocktwits	bbw	-1.74%	6.20		-0.11													
streetinsider-com	bbw	1.74%	6.20	$6.27	-0.11	47,841	$6.31	$6.10	$6.31	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.31	6.35	-0.02	64985	6.48	6.30										
thestree	bbw	-1.74%	$6.2	6.27	-0.11	47841	6.31	6.1	6.31	-9.24	4.85	1.9588378e7		1.23994433e8				
tickerspy	bbw	-1.74%	$6.20	6.27	-0.11	47,841	6.31	6.10	6.31	9.24	4.85		-31.6	123.6m	0.00%	$0.00		
tmx-quotemedia	bbw	-1.74%	6.200	6.270	-0.110	48,381	6.310	6.100	6.310	9.240	4.850	19,588,378		121,447,944			-0.19	
updown	bbw	-1.74%	$6.20	$6.27	-$0.11	47,654	$6.31	$6.10	$6.31	$9.24	$4.85	19.58b		$124m			-0.21	
wallstreetsurvivor	bbw	-1.74%	6.20	6.27	-0.11	47,654	6.31	6.10		9.24	4.85			$124m			0.01	
yahoo-finance	bbw	1.74%	6.20	6.27	0.11	47,841	6.31	6.10	6.31	9.24	4.85			111.54m			-0.20	
ycharts-com	bbw	-1.74%	6.20		-0.11					9.24	4.85			119.35m	0.00%		-0.20	
zacks	bbw	(-1.74%)	6.20		-0.11	vol.  47,841	6.31	6.10		9.24	4.85			123.60 m	0.00	0.00	-.11	
advfn	phm	-2.12	6.94	7.04	-0.15	6894112	7.095	6.91										
barchart	phm	-2.12%	6.94	7.04	-0.15	6,894,112	7.10	6.91	7.09	9.31	6.13		0.00	$2.65 b			-2.97	
barrons	phm	2.12%	6.94	7.04	-0.15	6.787m	7.095	6.91				378.58 million		$2.77 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-2.116%	6.940	7.040	-0.150	6,894,112	7.095	6.910		9.31	6.13	382.812mil		2,656.715mil			-1.050	
boston-com	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
bostonmerchant	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
business-insider	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
chron	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
cio-com	phm	-2.12%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979		3b				
cnn-money	phm	-2.12%	6.94	7.04	-0.15	6,788,732	7.10	6.91	7.09				nm	$2.7b				
easystockalterts	phm	-2.13%	6.94	7.04	-0.15	6894112	7.10	6.91	7.09	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-2.12%	6.9400	7.0400	-0.1500	6,894,112	7.0950	6.9100	7.0900	9.3100	6.1300	382,812,000	nm	$2.71b				
finance-abc7-com	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
financial-content	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-2.1%	$6.94	7.04	-0.15	6,894,112	7.09	6.91	7.09	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-2.12%	6.94			6,894,112			7.09	-25.46%	13.21%	382.81m		2.66b			-2.97	
fool	phm	-2.12%	$6.94	$7.04	-0.15	6,788,732	$7.09	$6.91	$7.09	$9.31	$6.13		0.00	$2.66b	1.40%	0.16		
foxbusiness	phm		$6.94		-0.15	6,894,112			$7.09									
google-finance	phm	(-2.12%)	6.94	7.04	-0.15	6.89m	7.09	6.91		9.31	6.13	382.59m		2.66b			-2.97	
howthemarketworks	phm	-2.116%	6.94	7.04	-0.15	6,788,732	7.095	6.91	7.09									
hpcwire	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
insidestocks	phm	-2.12%	6.94	7.04	-0.15	6792479	7.10	6.91										
investopedia	phm	-2.12 %	$6.94	7.04	-0.15				7.09									
investorguide	phm	-2.12%	6.94	7.04	-0.15		7.095	6.91		9.31	6.13			2.657b			-2.967	
marketintellisearch	phm	-2.12 %	$6.94	$7.04	-0.15	6702.70k	$7.09	$6.91	$7.09			382.81m	0.00	2.71b	0.0 %		-2.97	
marketwatch	phm	-2.12%	$6.95	open: 7.04	-0.15	129,311	$7.10	$6.91	$7.09	$9.31	$6.13			$2.77b				
minyanville	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
msn-money	phm	-2.12%	6.94	7.04	-0.15	6.89 mil	7.10	6.91	7.09	9.31	6.13	382.81 mil	-2.34	2.71 bil			-2.97	
nasdaq-com	phm	2.12%	$ 6.94		0.15	6,888,394	$ 7.095	$ 6.91	$ 7.09	$ 9.31	$ 6.13	382,812,000		$ 2,656,715,280	2.26 %	$0.160000	$ -2.97	
optimum	phm	-2.12%	6.94 ( 4:15 pm edt)	7.04	-0.15	6,894,112	7.09	6.91	7.09	9.31	6.13	382.81m		2.7b	2.31	0.16	-2.97	
paidcontent	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
pc-quote	phm	-2.12%	6.94	7.04	-0.15	6,894,112	7.095	6.91	7.09	9.31	6.13	391,086,052	-2.38721	2,714,137,000		0.04		
personal-wealth-biz	phm	-2.12%	6.94	7.04	-0.15	6,894,112	7.095	6.91	7.09	9.31	6.13					0.00	-2.967	
predictwallstreet	phm	-2.12%	6.94		-0.15	6,894,112												
raymond-james	phm	-2.12	6.94	7.04	-0.15	6,894,112	7.10	6.91	6.94	9.31	6.13						-2.97	
renewable-energy-world	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
screamingmedia	phm	-2.12%	$	open: 7.04	-0.15	129,311	$7.10	$6.91	$7.09	$9.31	$6.13			$2.77b				
scroli	phm	-2.12%	phm 6.94	7.04	-0.15	6,213,003	7.09	6.91	7.09	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-2.12%	last trade: 6.94		change: -0.150													
smartmoney	phm	(-2.12%)	6.94	$7.04	-0.15	6,894,112	$7.10	$6.91	$7.09	$9.31	$6.13			2,714,100	0.00%	$0.04		
stocknod	phm	-2.116%	6.940 usd	7.040	-0.1500	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979						
stockpickr	phm	-2.12%	$6.94 -0.15 | -2.12%	7.04	-0.15	6.89m	7.10	6.91	7.09	9.31	6.13							
stocksmart	phm	%	$8.025	7.43		552,120	8.38	8.02										
stocktwits	phm	-2.04%	6.95		-0.14													
streetinsider-com	phm	2.12%	6.94	$7.04	-0.15	6,894,112	$7.10	$6.91	$7.09	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.09	7.16	0.00	7089020	7.17	6.98										
thestree	phm	-2.12%	$6.94	7.04	-0.15	6894112	7.1	6.91	7.09	-9.31	6.13	3.82811979e8		2.714136931e9				
tickerspy	phm	-2.12%	$6.94	7.04	-0.15	6,894,112	7.09	6.91	7.09	9.31	6.13		-2.4	2.7b	0.00%	$0.04		
tmx-quotemedia	phm	-2.12%	6.940	7.040	-0.150	6,894,112	7.095	6.910	7.090	9.310	6.130	382,811,979		2,656,715,134			-2.97	
updown	phm	-2.12%	$6.94	$7.04	-$0.15	6,764,401	$7.10	$6.91	$7.09	$9.31	$6.13	382.81b		$2.71b			-2.96	
wallstreetsurvivor	phm	-2.12%	6.94	7.04	-0.15	6,788,732	7.10	6.91		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	2.12%	6.94	7.04	0.15	6,894,112	7.10	6.91	7.09	9.31	6.13			2.66b			-2.97	
ycharts-com	phm	-1.27%	7.00		-0.09					9.31	6.13			2.67b	0.00%		-2.97	
zacks	phm	(-2.12%)	6.94		-0.15	vol.  6,894,112	7.10	6.91		9.31	6.13			2.71 b	0.00	0.00	-.15	
advfn	phh	-1.74	19.21	19.52	-0.34	571809	19.57	19.08										
barchart	phh	-1.74%	19.21	19.52	-0.34	571,809	19.57	19.08	19.55	25.55	17.96		0.00	$1.08 b			+1.55	
barrons	phh	1.74%	19.21	19.52	-0.34	569,353	19.57	19.08				56.22 million		$1.13 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	-1.739%	19.210	19.520	-0.340	571,809	19.570	19.080		25.55	17.96	56.255mil	12.394	1,080.667mil			1.550	
boston-com	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
bostonmerchant	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
business-insider	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
chron	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
cio-com	phh	-1.74%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467	12.39	1b				
cnn-money	phh	-1.74%	19.21	19.52	-0.34	571,809	19.57	19.08	19.55				12.4	$1.1b				
easystockalterts	phh	-1.74%	19.21	19.52	-0.34	571809	19.57	19.08	19.55	25.55	17.96		12.39				1.55	
eresearch-fidelity-com	phh	-1.74%	19.2100	19.5200	-0.3400	571,809	19.5700	19.0800	19.5500	25.5500	17.9600	56,255,000	12.61	$1.10b				
finance-abc7-com	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
finance-abc7chicago-com	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
financial-content	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
finapps-forbes-com	phh	-1.7%	$19.21	19.52	-0.34	571,809	19.57	19.08	19.55	25.55	17.96	56 mil	12.2	1 bil	0.0	0.00	1.58	
finviz	phh	-1.74%	19.21			569,982			19.55	-24.81%	6.96%	56.26m	12.08	1.08b			1.59	
fool	phh	-1.74%	$19.21	$19.52	-0.34	569,982	$19.57	$19.08	$19.55	$25.55	$17.96		12.60	$1.08b				
foxbusiness	phh		$19.21		-0.34	571,809			$19.55									
google-finance	phh	(-1.74%)	19.21	19.52	-0.34	571,809.00	19.57	19.08		25.55	17.96	56.26m	12.11	1.08b			1.59	
howthemarketworks	phh	-1.739%	19.21	19.52	-0.34	569,353	19.57	19.08	19.55									
hpcwire	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
insidestocks	phh	-1.74%	19.21	19.52	-0.34	569353	19.57	19.08										
investopedia	phh	-1.74 %	$19.21	19.52	-0.34				19.55									
investorguide	phh	-1.74%	19.21	19.52	-0.34		19.57	19.08		25.55	17.96		12.47	1.081b			1.568	
marketintellisearch	phh	-1.69 %	$19.22	$19.52	-0.33	551.30k	$19.57	$19.08	$19.55			56.26m	12.30	1.10b	0.0 %		1.59	
marketwatch	phh	-1.74%	$19.21	open: 19.52	-0.34	3,056	$19.57	$19.08	$19.55	$25.55	$17.96		12.65	$1.13b			1.52	
minyanville	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
msn-money	phh	-1.74%	19.21	19.52	-0.34	571,809	19.57	19.08	19.55	25.55	17.96	56.26 mil	12.39	1.1 bil			1.59	
nasdaq-com	phh	1.74%	$ 19.21		0.34	564,709	$ 19.57	$ 19.08	$ 19.55	$ 25.55	$ 17.96	56,255,000	12.39	$ 1,080,658,550			$ 1.55	
optimum	phh	-1.74%	19.21 ( 4:15 pm edt)	19.52	-0.34	571,809	19.57	19.08	19.55	25.55	17.96	56.26m	12.4	1.1b			1.55	
paidcontent	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
pc-quote	phh	-1.74%	19.21	19.52	-0.34	571,809	19.57	19.08	19.55	25.55	17.96	57,250,661	12.6129	1,099,785,000				
personal-wealth-biz	phh	-1.74%	19.21	19.52	-0.34	571,809	19.57	19.08	19.55	25.55	17.96		12.47			0.00	1.568	
predictwallstreet	phh	-1.74%	19.21		-0.34	571,809												
raymond-james	phh	-1.74	19.21	19.52	-0.34	571,809	19.57	19.08	19.21	25.55	17.96		12.08				1.59	
renewable-energy-world	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
screamingmedia	phh	-1.74%	$	open: 19.52	-0.34	3,056	$19.57	$19.08	$19.55	$25.55	$17.96		12.65	$1.13b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	-1.74%	last trade: 19.21		change: -0.340								p/e ratio: 12.47					
smartmoney	phh	(-1.74%)	19.21	$19.52	-0.34	571,809	$19.57	$19.08	$19.55	$25.55	$17.96			1,099,800	0.00%	$0.00		
stocknod	phh	-1.739%	19.21 usd	19.52	-0.3400	571,809	19.57	19.08	19.55	25.55	17.96	56,255,467						
stockpickr	phh	-1.74%	$19.21 -0.34 | -1.74%	19.52	-0.34	569.98k	19.57	19.08	19.55	25.55	17.96							
stocksmart	phh	%	$20.65	23.28		31,752	20.91	20.64										
stocktwits	phh	-1.74%	19.21		-0.34													
streetinsider-com	phh	1.74%	19.21	$19.52	-0.34	571,809	$19.57	$19.08	$19.55	$25.55	$17.96		12.39				$1.55	
thecramerreport	phh		19.55	19.86	-0.27	555037	19.86	19.43										
thestree	phh	-1.74%	$19.21	19.52	-0.34	569982	19.57	19.08	19.55	-25.55	17.96	5.6255467e7		1.114983356e9				
tickerspy	phh	-1.74%	$19.21	19.52	-0.34	571,809	19.57	19.08	19.55	25.55	17.96		12.6	1.0b	0.00%	$0.00		
tmx-quotemedia	phh	-1.74%	19.210	19.520	-0.340	571,809	19.570	19.080	19.550	25.550	17.960	56,255,467	12.60	1,080,667,521			1.55	
updown	phh	-1.74%	$19.21	$19.52	-$0.34	568,753	$19.57	$19.08	$19.55	$25.55	$17.96	56.25b	12.25	$1.10b			1.60	
wallstreetsurvivor	phh	-1.74%	19.21	19.52	-0.34	569,353	19.57	19.08		25.55	18.25		12.60	$1b			0.86	
yahoo-finance	phh	1.74%	19.21	19.52	0.34	571,809	19.57	19.08	19.55	25.55	17.96		12.25	1.08b			1.57	
ycharts-com	phh	-1.74%	19.21		-0.34					25.55	17.96		12.39	1.08b	0.00%		1.55	
zacks	phh	(-1.74%)	19.21		-0.34	vol.  571,809	19.57	19.08		25.55	17.96			1.10 b	0.00	0.00	-1.66	
advfn	rost	-0.61	77.2	77.34	-0.47	727542	77.67	77.02										
barchart	rost	-0.61%	77.20	77.34	-0.47	658,551	77.67	77.02	77.67	82.88	48.16		15.74	$9.07 b	1.13%	$0.88	+4.94	
barrons	rost	0.61%	77.20	77.34	-0.47	722,964	77.67	77.02				119.90 million		$9.18 billion	1.14%	$0.22		
bloomberg	rost	-0.605%	77.200	77.340	-0.470	727,542	77.670	77.020		83.11	48.71	116.956mil	15.628	9,029.026mil	0.983	0.220 regular cash	4.940	
boston-com	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,810	77.67	77.02	77.67	83.11	48.71	116,956,306						
bostonmerchant	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,810	77.67	77.02	77.67	83.11	48.71	116,956,306						
business-insider	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,810	77.67	77.02	77.67	83.11	48.71	116,956,306						
chron	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
cio-com	rost	-0.61%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306	15.63	9b	1.1	0.88		
cnn-money	rost	-0.61%	77.20	77.34	-0.47	726,348	77.67	77.02	77.67				15.6	$9.0b	1.14%			
easystockalterts	rost	-0.61%	77.20	77.34	-0.47	722366	77.67	77.02	77.67	83.11	48.71		15.63				4.94	
eresearch-fidelity-com	rost	-0.61%	77.2000	77.3400	-0.4700	727,042	77.6700	77.0200	77.6700	83.1100	48.7100	116,956,000	15.72	$9.08b	1.13%	$0.220000		
finance-abc7-com	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
financial-content	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-0.6%	$77.20	77.34	-0.47	727,042	77.67	77.02	77.67	83.11	48.71	117 mil	15.6	9 bil	1.1	0.88	4.94	
finviz	rost	-0.61%	77.20			723,998			77.67	-6.85%	60.33%	116.96m	15.69	9.08b		0.88	4.95	
fool	rost	-0.59%	$77.21	$77.34	-0.46	622,234	$77.67	$77.02	$77.67	$83.11	$48.71		15.70	$9.03b	0.90%	0.88		
foxbusiness	rost		$77.20		-0.47	728,789			$77.67									
google-finance	rost	(-0.61%)	77.20	77.34	-0.47	726,642.00	77.67	77.02		83.11	48.71	116.96m	15.61	9.03b	1.14	0.22	4.95	
howthemarketworks	rost	-0.605%	77.2	77.34	-0.47	725,310	77.67	77.02	77.67									
hpcwire	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
insidestocks	rost	-0.61%	77.20	77.34	-0.47	619187	77.67	77.02					price earnings ratio: 15.63					
investopedia	rost	-0.58 %	$77.22	77.34	-0.45				77.67									
investorguide	rost	-0.61%	77.20	77.35	-0.47		77.67	77.02		83.11	48.71		15.71	9.029b			4.945	
marketintellisearch	rost	-0.61 %	$77.20	$77.34	-0.47	716.90k	$77.67	$77.02	$77.67			116.96m	15.69	9.08b	1.13 %		4.95	
marketwatch	rost	-0.61%	$77.20	open: 77.34	-0.47	5,825	$77.67	$77.02	$77.67	$83.11	$48.71		15.40	$9.18b	1.14%	0.22	5.01	
minyanville	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
msn-money	rost	-0.61%	77.20	77.34	-0.47	727,042	77.67	77.02	77.67	83.11	48.71	116.96 mil	15.60	9.08 bil	1.13%	0.88	4.95	
nasdaq-com	rost	0.61%	$ 77.20	$ 77.34	0.47	726,842	$ 77.67	$ 77.02	$ 77.67	$ 83.11	$ 48.71	117,510,000	15.63	$ 9,071,772,000	1.13 %	$0.880000	$ 4.94	
optimum	rost	-0.61%	77.20 ( 4:00 pm edt)	77.34	-0.47	722,366	77.67	77.02	77.67	83.11	48.71	116.96m	15.6	9.0b	1.14	0.88	4.94	
paidcontent	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
pc-quote	rost	-0.61%	77.2	77.34	-0.47	728,789	77.67	77.02	77.67	83.11	48.71	117,668,044	15.69091	9,083,973,000		0.22		
personal-wealth-biz	rost	-0.61%	77.20	77.35	-0.47	728,789	77.67	77.02	77.67	83.11	48.71		15.71		0.98	0.76	4.945	
predictwallstreet	rost	-0.61%	77.20		-0.47	727,042												
raymond-james	rost	-0.61	77.20	77.34	-0.47	727,042	77.67	77.02	77.20	83.11	48.71		15.32				5.04	
renewable-energy-world	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
screamingmedia	rost	-0.61%	$	open: 77.34	-0.47	6,225	$77.67	$77.02	$77.67	$83.11	$48.71		15.40	$9.18b	1.14%	0.22	5.01	
scroli	rost	-0.61%	rost 77.20	77.34	-0.47	615,534	77.67	77.02	77.67	83.11	48.71		15.61				4.95	
simple-stock-quotes	rost	-0.61%	last trade: 77.20		change: -0.470								p/e ratio: 15.71					
smartmoney	rost	(-0.61%)	77.20	$77.34	-0.47	727,042	$77.67	$77.02	$77.67	$83.11	$48.71			9,084,000	1.13%	$0.22		
stocknod	rost	-0.6051%	77.20 usd	77.34	-0.4700	725,310	77.67	77.02	77.67	83.11	48.71	116,956,306						
stockpickr	rost	-0.61%	$77.20 -0.47 | -0.61%	77.34	-0.47	726.25k	77.67	77.02	77.67	83.11	48.71							
stocksmart	rost	%	$80.83	63.7		190,687	82.5	80.62										
stocktwits	rost	-0.62%	77.19		-0.48													
streetinsider-com	rost	0.61%	77.20	$77.34	-0.47	722,366	$77.67	$77.02	$77.67	$83.11	$48.71		15.63				$4.94	
thecramerreport	rost		77.67	77.88	-0.10	1117919	78.01	76.92										
thestree	rost	-0.61%	$77.2	77.34	-0.47	726248	77.67	77.02	77.67	-83.11	48.71	1.16956306e8		9.095691918e9				
tickerspy	rost	-0.61%	$77.20	77.34	-0.47	724,098	77.67	77.02	77.67	83.11	48.71		15.7	9.0b	1.13%	$0.22		
tmx-quotemedia	rost	-0.61%	77.200	77.340	-0.470	728,789	77.670	77.020	77.670	83.110	48.710	116,956,306	15.70	9,029,026,823	1.133	0.220 usd	4.94	
updown	rost	-0.61%	$77.20	$77.34	-$0.47	722,964	$77.67	$77.02	$77.67	$83.11	$48.71	117.60b	15.46	$9.08b			5.02	
wallstreetsurvivor	rost	-0.61%	77.20	77.34	-0.47	724,516	77.67	77.02		83.11	48.71		15.70	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.61%	77.20	77.35	0.47	726,942	77.67	77.02	77.67	83.11	48.71		15.61	9.03b	1.10%	0.88	4.95	
ycharts-com	rost	-0.62%	77.19		-0.48					83.11	48.71		15.59	9.07b	1.11%		4.95	
zacks	rost	(-0.61%)	77.20		-0.47	vol.  727,042	77.67	77.02		83.11	48.71		15.72	9.08 b	1.13	0.88	4.94	
advfn	kwk	-1.29	13.8	13.95	-0.18	1908563	13.95	13.66										
barchart	kwk	-1.29%	13.80	13.95	-0.18	1,908,563	13.95	13.66	13.98	15.98	11.16		24.84	$2.36 b			+1.97	
barrons	kwk	1.29%	13.80	13.95	-0.18	1.907m	13.95	13.66				178.63 million		$2.35 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-1.288%	13.800	13.950	-0.180	1,908,563	13.950	13.660		15.98	11.16	171.112mil	13.308	2,361.343mil			1.037	
boston-com	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
bostonmerchant	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
business-insider	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
chron	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
cio-com	kwk	-1.29%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829	7.005	2b				
cnn-money	kwk	-1.29%	13.80	13.94	-0.18	1,908,563	13.95	13.66	13.98				7.0	$2.4b				
easystockalterts	kwk	-1.29%	13.80	13.95	-0.18	1908563	13.95	13.66	13.98	15.98	10.98		7.01				1.97	
eresearch-fidelity-com	kwk	-1.29%	13.8000	13.9500	-0.1800	1,908,563	13.9500	13.6600	13.9800	15.9800	10.9800	171,112,000	7.10	$2.39b				
finance-abc7-com	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
finance-abc7chicago-com	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
financial-content	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
finapps-forbes-com	kwk	-1.3%	$13.80	13.95	-0.18	1,908,563	13.95	13.66	13.98	15.98	10.98	171 mil	7.0	2 bil	0.0	0.00	1.97	
finviz	kwk	-1.29%	13.80			1,908,563			13.98	-13.64%	25.68%	171.11m	7.01	2.36b			1.97	
fool	kwk	-1.29%	$13.80	$13.95	-0.18	1,908,563	$13.95	$13.66	$13.98	$15.98	$10.98		7.10	$2.36b				
foxbusiness	kwk		$13.80		-0.18	1,908,563			$13.98									
google-finance	kwk	(-1.29%)	13.80	13.95	-0.18	1.91m	13.95	13.66		15.98	10.98	171.11m	7.00	2.36b			1.97	
howthemarketworks	kwk	-1.288%	13.8	13.95	-0.18	1,908,563	13.95	13.66	13.98									
hpcwire	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
insidestocks	kwk	-1.29%	13.80	13.95	-0.18	1907086	13.95	13.66					price earnings ratio: 25.09					
investopedia	kwk	-1.29 %	$13.80	13.95	-0.18				13.98									
investorguide	kwk	-1.29%	13.80	13.95	-0.18		13.95	13.66		15.98	11.16		6.99	2.361b			2.00	
marketintellisearch	kwk	-1.29 %	$13.80	$13.95	-0.18	1877.00k	$13.95	$13.66	$13.98			171.11m	7.10	2.39b	0.0 %		1.97	
marketwatch	kwk	-1.29%	$13.80	open: 13.95	-0.18	18,777	$13.95	$13.66	$13.98	$15.98	$11.16		6.54	$2.35b			2.11	
minyanville	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
msn-money	kwk	-1.29%	13.80	13.95	-0.18	1.91 mil	13.95	13.66	13.98	15.98	10.98	171.11 mil	6.97	2.39 bil			1.97	
nasdaq-com	kwk	1.29%	$ 13.80		0.18	1,907,263	$ 13.95	$ 13.66	$ 13.98	$ 15.98	$ 10.98	171,112,000	7.01	$ 2,361,345,600			$ 1.97	
optimum	kwk	-1.29%	13.80 ( 4:15 pm edt)	13.95	-0.18	1,908,563	13.95	13.66	13.98	15.98	10.98	171.11m	7.0	2.4b			1.97	
paidcontent	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
pc-quote	kwk	-1.29%	13.8	13.95	-0.18	1,908,563	13.95	13.66	13.98	15.98	10.98	173,343,899	7.06061	2,392,146,000				
personal-wealth-biz	kwk	-1.29%	13.80	13.95	-0.18	1,908,563	13.95	13.66	13.98	15.98	11.16		6.99			0.00	2.00	
predictwallstreet	kwk	-1.29%	13.80		-0.18	1,908,563												
raymond-james	kwk	-1.29	13.80	13.95	-0.18	1,908,563	13.95	13.66	13.80	15.98	11.16		6.60				2.09	
renewable-energy-world	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
screamingmedia	kwk	-1.29%	$	open: 13.95	-0.18	18,777	$13.95	$13.66	$13.98	$15.98	$11.16		6.54	$2.35b			2.11	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	+15.31%	last trade: 505545408.00		change: 3.270													
smartmoney	kwk	(-1.29%)	13.80	$13.95	-0.18	1,908,563	$13.95	$13.66	$13.98	$15.98	$10.98			2,392,100	0.00%	$0.00		
stocknod	kwk	-1.288%	13.80 usd	13.95	-0.1800	1,908,563	13.95	13.66	13.98	15.98	10.98	171,111,829						
stockpickr	kwk	-1.29%	$13.80 -0.18 | -1.29%	13.94	-0.18	1.91m	13.95	13.66	13.98	15.98	10.98							
stocksmart	kwk	%	$14.22	14.69		448,808	14.495	14.09										
stocktwits	kwk	-1.32%	13.79		-0.18													
streetinsider-com	kwk	1.29%	13.80	$13.95	-0.18	1,908,563	$13.95	$13.66	$13.98	$15.98	$10.98		7.01				$1.97	
thecramerreport	kwk		13.98	14.03	+0.32	3725075	14.26	13.79										
thestree	kwk	-1.29%	$13.8	13.94	-0.18	1908563	13.95	13.66	13.98	-15.98	10.98	1.71111829e8		2.337387584e9				
tickerspy	kwk	-1.29%	$13.80	13.95	-0.18	1,908,563	13.95	13.66	13.98	15.98	10.98		7.1	2.3b	0.00%	$0.00		
tmx-quotemedia	kwk	-1.29%	13.800	13.950	-0.180	1,908,563	13.950	13.660	13.980	15.980	11.160	171,111,829	7.10	2,361,343,240			1.97	
updown	kwk	-1.29%	$13.80	$13.95	-$0.18	1,889,786	$13.95	$13.66	$13.98	$15.98	$11.16	171.11b	6.61	$2.39b			2.12	
wallstreetsurvivor	kwk	-1.29%	13.80	13.95	-0.18	1,908,563	13.95	13.66		15.98	11.16		7.10	$2b			2.45	
yahoo-finance	kwk	1.29%	13.80	13.95	0.18	1,908,563	13.95	13.66	13.98	15.98	10.98		6.90	2.36b			2.00	
ycharts-com	kwk	-1.32%	13.79		-0.18					15.98	11.16		6.97	2.36b	0.00%		1.98	
zacks	kwk	(-1.29%)	13.80		-0.18	vol.  1,908,563	13.95	13.66		15.98	10.98		25.42	2.39 b	0.00	0.00	.55	
advfn	payx	-2.23	29.4	29.86	-0.67	2651357	30.04	29.23										
barchart	payx	-2.23%	29.40	29.86	-0.67	2,311,974	30.04	29.23	30.07	33.60	23.92		21.49	$10.64 b	4.06%	$1.24	+1.42	
barrons	payx	2.23%	29.40	29.86	-0.67	2.556m	30.04	29.23				361.70 million		$11.12 billion	4.22%	$0.31		
bloomberg	payx	-2.228%	29.400	29.860	-0.670	2,651,357	30.040	29.230		33.91	24.65	362.115mil	20.704	10,646.190mil	4.225	0.310 regular cash	1.420	
boston-com	payx	-2.228%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681						
bostonmerchant	payx	-2.228%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681						
business-insider	payx	-2.228%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681						
chron	payx	-2.228%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681						
cio-com	payx	-2.23%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681	20.70	11b	4.1	1.24		
cnn-money	payx	-2.23%	29.40	29.86	-0.67	2,649,846	30.04	29.23	30.07				20.7	$10.6b	4.22%			
easystockalterts	payx	-2.24%	29.40	29.86	-0.67	2566193	30.04	29.23	30.07	33.91	24.65		20.70				1.42	
eresearch-fidelity-com	payx	-2.23%	29.4000	29.8600	-0.6700	2,651,357	30.0400	29.2300	30.0700	33.9100	24.6519	362,115,000	21.18	$10.88b	4.12%	$0.310000		
finance-abc7-com	payx	-2.228%	29.40 usd	29.86	-0.6700	2,649,457	30.04	29.23	30.07	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-2.228%	29.40 usd	29.86	-0.6700	2,649,457	30.04	29.23	30.07	33.91	24.65	361,849,681						
financial-content	payx	-2.228%	29.40 usd	29.86	-0.6700	2,649,457	30.04	29.23	30.07	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-2.2%	$29.40	29.86	-0.67	2,651,357	30.04	29.23	30.07	33.91	24.65	362 mil	20.7	11 bil	4.2	1.24	1.42	
finviz	payx	-2.23%	29.40			2,645,845			30.07	-12.50%	22.89%	361.85m	21.18	10.88b		1.24	1.42	
fool	payx	-2.23%	$29.40	$29.86	-0.67	2,649,132	$30.04	$29.23	$30.07	$33.91	$24.65		21.20	$10.64b	4.20%	1.24		
foxbusiness	payx		$29.40		-0.67	5,549,805			$30.07									
google-finance	payx	(-2.23%)	29.40	29.86	-0.67	2.65m	30.04	29.23		33.91	24.65	361.85m	20.68	10.64b	4.22	0.31	1.42	
howthemarketworks	payx	-2.228%	29.4	29.86	-0.67	2,650,157	30.04	29.23	30.07									
hpcwire	payx	-2.228%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681						
insidestocks	payx	-2.23%	29.40	29.86	-0.67	5125611	30.04	29.23					price earnings ratio: 20.70					
investopedia	payx	-2.23 %	$29.40	29.86	-0.67				30.07									
investorguide	payx	-2.23%	29.40	29.86	-0.67		30.04	29.23		33.91	24.65		21.18	10.646b			1.42	
marketintellisearch	payx	-2.23 %	$29.40	$29.86	-0.67	2515.20k	$30.04	$29.23	$30.07			361.85m	21.18	10.88b	4.12 %		1.42	
marketwatch	payx	-2.23%	$29.40	open: 29.86	-0.67	99,327	$30.04	$29.23	$30.07	$33.91	$24.65		20.71	$11.12b	4.22%	0.31	1.42	
minyanville	payx	-2.228%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681						
msn-money	payx	-2.23%	29.40	29.86	-0.67	2.65 mil	30.04	29.23	30.07	33.91	24.65	361.85 mil	20.70	10.88 bil	4.12%	1.24	1.42	
nasdaq-com	payx	2.23%	$ 29.40	$ 29.86	0.67	2,639,681	$ 30.04	$ 29.23	$ 30.07	$ 33.91	$ 24.6519	361,850,000	20.7	$ 10,638,390,000	4.12 %	$1.240000	$ 1.42	
optimum	payx	-2.23%	29.40 ( 4:00 pm edt)	29.86	-0.67	2,566,193	30.04	29.23	30.07	33.91	24.65	361.85m	20.7	10.6b	4.22	1.24	1.42	
paidcontent	payx	-2.228%	29.40 usd	29.86	-0.6700	2,650,157	30.04	29.23	30.07	33.91	24.65	361,849,681						
pc-quote	payx	-2.23%	29.4	29.86	-0.67	5,549,805	30.04	29.23	30.07	33.91	24.65	370,367,279	21.17606	10,888,798,000		0.31		
personal-wealth-biz	payx	-2.23%	29.40	29.86	-0.67	5,549,805	30.04	29.23	30.07	33.91	24.65		21.18		4.12	1.24	1.42	
predictwallstreet	payx	-2.23%	29.40		-0.67	2,650,657												
raymond-james	payx	-2.23	29.40	29.86	-0.67	2,650,657	30.04	29.23	29.40	33.91	24.65		20.70				1.42	
renewable-energy-world	payx	-2.228%	29.40 usd	29.86	-0.6700	2,649,457	30.04	29.23	30.07	33.91	24.65	361,849,681						
screamingmedia	payx	-2.23%	$	open: 29.86	-0.67	101,558	$30.04	$29.23	$30.07	$33.91	$24.65		20.71	$11.12b	4.22%	0.31	1.42	
scroli	payx	-2.23%	payx 29.40	29.86	-0.67	2,005,048	30.04	29.23	30.07	33.91	24.65		20.68				1.42	
simple-stock-quotes	payx	-2.23%	last trade: 29.40		change: -0.670								p/e ratio: 21.18					
smartmoney	payx	(-2.23%)	29.40	$29.86	-0.67	2,651,357	$30.04	$29.23	$30.07	$33.91	$24.65			10,880,800	4.12%	$0.31		
stocknod	payx	-2.228%	29.40 usd	29.86	-0.6700	2,649,457	30.04	29.23	30.07	33.91	24.65	361,849,681						
stockpickr	payx	-2.23%	$29.40 -0.67 | -2.23%	29.86	-0.67	2.57m	30.04	29.23	30.07	33.91	24.65							
stocksmart	payx	%	$31.56	30.92		345,033	32.22	31.55										
stocktwits	payx	-2.26%	29.39		-0.68													
streetinsider-com	payx	2.23%	29.40	$29.86	-0.67	2,566,193	$30.04	$29.23	$30.07	$33.91	$24.65		20.70				$1.42	
thecramerreport	payx		30.07	30.58	-0.44	2892218	30.60	29.92										
thestree	payx	-2.23%	$29.4	29.86	-0.67	2567393	30.04	29.23	30.07	-33.91	24.65	3.61849681e8		1.1040033767e10				
tickerspy	payx	-2.23%	$29.40	29.86	-0.67	2,567,393	30.04	29.23	30.07	33.91	24.65		21.2	10.8b	4.12%	$0.31		
tmx-quotemedia	payx	-2.23%	29.400	29.860	-0.670	5,549,805	30.040	29.230	30.070	33.910	24.652	361,849,681	21.20	10,638,380,621	4.124	0.310 usd	1.42	
updown	payx	-2.23%	$29.40	$29.86	-$0.67	2,555,580	$30.04	$29.23	$30.07	$33.91	$24.65	361.85b	21.18	$10.88b			1.42	
wallstreetsurvivor	payx	-2.23%	29.40	29.86	-0.67	2,647,932	30.04	29.23		33.91	24.65		21.20	$11b	4.10%	1.24 -	1.42	
yahoo-finance	payx	2.23%	29.40	29.86	0.67	2,646,545	30.04	29.23	30.07	33.91	24.65		20.70	10.65b	4.10%	1.24	1.42	
ycharts-com	payx	-2.26%	29.39		-0.68					33.91	24.65		20.70	10.63b	4.19%		1.42	
zacks	payx	(-2.23%)	29.40		-0.67	vol.  2,651,357	30.04	29.23		33.91	24.65		21.18	10.88 b	4.12	1.24	1.42	
advfn	xtxi	0.00	12.87	12.76	0.0	303040	12.98	12.5										
barchart	xtxi	unch	12.87	12.76	unch	303,040	12.98	12.50	12.87	13.11	5.86		0.00	$605.79 m	2.89%	$0.36	-0.16	
barrons	xtxi	0.00%	12.87	12.76	0.00	303,040	12.98	12.50				46.73 million		$589.18 million	2.80%	$0.09		
bloomberg	xtxi		12.870	12.760		303,040	12.980	12.500		13.11	6.01	47.097mil		606.135mil	1.863	0.090 regular cash	-0.150	
boston-com	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
bostonmerchant	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
business-insider	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
chron	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
cio-com	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709		606m	2.8	0.36		
cnn-money	xtxi	0.00%	12.87	12.76	0.00	302,624	12.98	12.50	12.87				nm	$606.1m	2.80%			
easystockalterts	xtxi	0.00%	12.87	12.76	+0.00	303040	12.98	12.50	12.87	13.11	6.01						-0.16	
eresearch-fidelity-com	xtxi	0.00%	12.8700	12.7600	0.0000	303,040	12.9800	12.5000	12.8700	13.1100	6.0100	47,097,000	nm	$606.14m	2.80%	$0.090000		
finance-abc7-com	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
finance-abc7chicago-com	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
financial-content	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
finapps-forbes-com	xtxi	0.0%	$12.87	12.76	0.00	303,040	12.98	12.50	12.87	13.11	6.01	47 mil		606 mil	2.8	0.36	-0.16	
finviz	xtxi	0.00%	12.87			303,040			12.87	-1.83%	119.76%	47.10m		606.18m		0.36	-0.16	
fool	xtxi	+0.39%	$12.87	$12.76	0.05	303,040	$12.98	$12.50	$12.87	$13.11	$6.01		0.00	$606.13m	26.70%	0.36		
foxbusiness	xtxi		$12.87		0.00	304,358			$12.87									
google-finance	xtxi	(0.00%)	12.87	12.76	0.00	303,040.00	12.98	12.50		13.11	6.01	47.10m		606.13m	2.80	0.09	-0.16	
howthemarketworks	xtxi	0%	12.87	12.76	0	302,624	12.98	12.5	12.87									
hpcwire	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
insidestocks	xtxi	unch%	12.87	12.76		303040	12.98	12.50										
investopedia	xtxi		$12.87	12.76					12.87									
investorguide	xtxi	0.00%	12.87	12.82	0.00		12.98	12.50		13.11	6.01			606.1m			-0.169	
marketintellisearch	xtxi	0.0 %	$12.87	$12.76	0.00	300.70k	$12.98	$12.50	$12.87			47.10m	0.00	0.61b	2.8 %		-0.16	
marketwatch	xtxi	0.00%	$12.87	open: 12.76	0.00	2,134	$12.98	$12.50	$12.87	$13.11	$6.01			$589.18m	2.80%	0.09		
minyanville	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
msn-money	xtxi		12.87	12.76		303,040	12.98	12.50	12.87	13.11	6.01	47.10 mil	-80.44	606.13 mil	2.80%	0.36	-0.16	
nasdaq-com	xtxi		$ 12.87	$ 12.76		303,040	$ 12.98	$ 12.50	$ 12.87	$ 13.11	$ 6.01	47,097,000		$ 606,138,390	2.8 %	$0.360000	$ -0.16	
optimum	xtxi	-	12.87 ( 4:30 pm edt)	12.76	-	303,040	12.98	12.50	12.87	13.11	6.01	47.10m		606.1m	2.80	0.36	-0.16	
paidcontent	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
pc-quote	xtxi	0.00%	12.87	12.76	0.00	303,040	12.98	12.5	12.87	13.11	6.01	47,097,001	-80.4375	606,138,000		0.09		
personal-wealth-biz	xtxi	+11.19%	505544192.00	11.37	-1.4952	360,678	11.05	0.00	11.45	5.60	-0.169		47.71		18.44	2.1108	0.24	
predictwallstreet	xtxi	0.00%	12.89		0.00	303,040												
raymond-james	xtxi	0.00	12.87	12.76	0.00	303,040	12.98	12.50	12.87	13.11	6.01						-0.16	
renewable-energy-world	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
screamingmedia	xtxi	0.00%	$	open: 12.76	0.00	816	$12.98	$12.50	$12.87	$13.11	$6.01			$589.18m	2.80%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+11.19%	last trade: 505544192.00		change: -1.495								p/e ratio: 47.71					
smartmoney	xtxi	(0.00%)	12.87	$12.76	0.00	303,040	$12.98	$12.50	$12.87	$13.11	$6.01			606,100	2.80%	$0.09		
stocknod	xtxi	0.00%	12.87 usd	12.76	+0.00	303,040	12.98	12.50	12.87	13.11	6.010	47,096,709						
stockpickr	xtxi	0.00%	$12.87 0.00 | 0.00%	12.76	0.00	303.04k	12.98	12.50	12.87	13.11	6.01							
stocksmart	xtxi	%	$11.4	8.81		44,684	11.57	11.15										
stocktwits	xtxi	0.39%	12.92		+0.05													
streetinsider-com	xtxi	-0%	12.87	$12.76		303,040	$12.98	$12.50	$12.87	$13.11	$6.01						$-0.16	
thecramerreport	xtxi		12.87	12.65	+0.43	352510	13.00	12.55										
thestree	xtxi	0.0%	$12.87	12.76	0.0	303040	12.98	12.5	12.87	-13.11	6.01	4.7096709e7		5.8588306e8				
tickerspy	xtxi	0.00%	$12.87	12.76	0.00	303,040	12.98	12.50	12.87	13.11	6.01		-80.4	606.0m	2.80%	$0.09		
tmx-quotemedia	xtxi	0.00%	12.870	12.760	0.00	304,358	12.980	12.500	12.870	13.110	6.010	47,096,709		606,134,645	2.797	0.090 usd	-0.16	
updown	xtxi	0.00%	$12.87	$12.76	$0.00	302,224	$12.98	$12.50	$12.87	$13.11	$6.01	47.09b		$606m			-0.17	
wallstreetsurvivor	xtxi	0.00%	12.87	12.76	0.00	302,624	12.98	12.50		13.11	6.62			$606m	2.80%	0.07 -	-0.24	
yahoo-finance	xtxi	0.00%	12.87	12.82	0.00	303,040	12.98	12.50	12.87	13.11	6.01			606.13m	2.80%	0.36	-0.17	
ycharts-com	xtxi	+0.39%	12.92		+0.05					13.11	6.01			608.14m	2.89%		-0.16	
zacks	xtxi		12.87			vol.  303,040	12.98	12.50		13.11	6.01			606.14 m	2.80	0.36	-.15	
advfn	ment	-4.06	11.59	12.1	-0.49	1079156	12.16	11.57										
barchart	ment	-4.06%	11.59	12.10	-0.49	1,079,156	12.16	11.57	12.08	16.56	8.68		17.37	$1.30 b			+0.42	
barrons	ment	4.06%	11.59	12.10	-0.49	1.076m	12.16	11.57				109.86 million		$1.37 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-4.056%	11.590	12.100	-0.490	1,079,156	12.160	11.570		16.56	8.68	111.074mil	23.653	1,287.345mil			0.490	
boston-com	ment	-4.056%	11.59 usd	12.10	-0.4900	1,079,156	12.16	11.57	12.08	16.56	8.680	111,073,739						
bostonmerchant	ment	-4.056%	11.59 usd	12.10	-0.4900	1,079,156	12.16	11.57	12.08	16.56	8.680	111,073,739						
business-insider	ment	-4.056%	11.59 usd	12.10	-0.4900	1,079,156	12.16	11.57	12.08	16.56	8.680	111,073,739						
chron	ment	-4.056%	11.59 usd	12.10	-0.4900	1,079,156	12.16	11.57	12.08	16.56	8.680	111,073,739						
cio-com	ment	-4.06%	11.59 usd	12.10	-0.4900	1,079,156	12.16	11.57	12.08	16.56	8.680	111,073,739	25.20	1b				
cnn-money	ment	-4.06%	11.59	12.10	-0.49	1,068,725	12.16	11.57	12.08				25.2	$1.3b				
easystockalterts	ment	-4.05%	11.59	12.10	-0.49	1079156	12.16	11.57	12.08	16.56	8.68		25.20				0.46	
eresearch-fidelity-com	ment	-4.06%	11.5900	12.1000	-0.4900	1,079,156	12.1600	11.5700	12.0800	16.5600	8.6800	111,074,000	27.45	$1.34b				
finance-abc7-com	ment	-4.056%	11.59 usd	12.10	-0.4900	1,076,029	12.16	11.57	12.08	16.56	8.680	111,073,739						
finance-abc7chicago-com	ment	-4.056%	11.59 usd	12.10	-0.4900	1,076,029	12.16	11.57	12.08	16.56	8.680	111,073,739						
financial-content	ment	-4.056%	11.59 usd	12.10	-0.4900	1,076,029	12.16	11.57	12.08	16.56	8.680	111,073,739						
finapps-forbes-com	ment	-4.1%	$11.59	12.10	-0.49	1,076,029	12.16	11.57	12.08	16.56	8.68	111 mil	27.6	1 bil	0.0	0.00	0.42	
finviz	ment	-4.06%	11.59			1,076,029			12.08	-30.01%	33.53%	111.07m	28.09	1.34b			0.43	
fool	ment	-4.06%	$11.59	$12.10	-0.49	1,076,029	$12.16	$11.57	$12.08	$16.56	$8.68		26.30	$1.29b				
foxbusiness	ment		$11.59		-0.49	1,079,156			$12.08									
google-finance	ment	(-4.06%)	11.59	12.10	-0.49	1.08m	12.16	11.57		16.56	8.68	111.07m	26.95	1.29b			0.43	
howthemarketworks	ment	-4.056%	11.59	12.1	-0.49	1,074,897	12.16	11.57	12.08									
hpcwire	ment	-4.056%	11.59 usd	12.10	-0.4900	1,079,156	12.16	11.57	12.08	16.56	8.680	111,073,739						
insidestocks	ment	-4.06%	11.59	12.10	-0.49	1076029	12.16	11.57					price earnings ratio: 12.74					
investopedia	ment	-4.06 %	$11.59	12.10	-0.49				12.08									
investorguide	ment	-4.06%	11.59	12.11	-0.49		12.16	11.57		16.56	8.68		27.52	1.287b			0.439	
marketintellisearch	ment	-4.06 %	$11.59	$12.10	-0.49	1065.80k	$12.16	$11.57	$12.08			111.07m	28.09	1.34b	0.0 %		0.43	
marketwatch	ment	-4.06%	$11.59	open: 12.10	-0.49	10,431	$12.16	$11.57	$12.08	$16.56	$8.68		27.09	$1.37b			0.43	
minyanville	ment	-4.056%	11.59 usd	12.10	-0.4900	1,076,029	12.16	11.57	12.08	16.56	8.680	111,073,739						
msn-money	ment	-4.06%	11.59	12.10	-0.49	1.08 mil	12.16	11.57	12.08	16.56	8.68	111.07 mil	24.66	1.34 bil			0.43	
nasdaq-com	ment	4.06%	$ 11.59	$ 12.10	0.49	1,073,836	$ 12.16	$ 11.57	$ 12.08	$ 16.56	$ 8.68	112,354,000	27.6	$ 1,302,182,860			$ 0.42	
optimum	ment	-4.06%	11.59 ( 4:30 pm edt)	12.10	-0.49	1,076,029	12.16	11.57	12.08	16.56	8.68	111.07m	25.2	1.3b			0.46	
paidcontent	ment	-4.056%	11.59 usd	12.10	-0.4900	1,076,029	12.16	11.57	12.08	16.56	8.680	111,073,739						
pc-quote	ment	-4.06%	11.59	12.1	-0.49	1,079,156	12.16	11.57	12.08	16.56	8.68	115,769,965	25.70213	1,341,774,000				
personal-wealth-biz	ment	-4.06%	11.59	12.11	-0.49	1,079,156	12.16	11.57	12.08	16.56	8.68		27.52			0.00	0.439	
predictwallstreet	ment	-4.06%	11.59		-0.49	1,076,029												
raymond-james	ment	-4.06	11.59	12.10	-0.49	1,076,029	12.16	11.57	11.59	16.56	8.68		25.76				0.45	
renewable-energy-world	ment	-4.056%	11.59 usd	12.10	-0.4900	1,076,029	12.16	11.57	12.08	16.56	8.680	111,073,739						
screamingmedia	ment	-4.06%	$	open: 12.10	-0.49	10,431	$12.16	$11.57	$12.08	$16.56	$8.68		27.09	$1.37b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-4.06%	last trade: 11.59		change: -0.490								p/e ratio: 27.52					
smartmoney	ment	(-4.06%)	11.59	$12.10	-0.49	1,079,156	$12.16	$11.57	$12.08	$16.56	$8.68			1,341,800	0.00%	$0.00		
stocknod	ment	-4.056%	11.59 usd	12.10	-0.4900	1,079,156	12.16	11.57	12.08	16.56	8.680	111,073,739						
stockpickr	ment	-4.06%	$11.59 -0.49 | -4.06%	12.10	-0.49	1.08m	12.16	11.57	12.08	16.56	8.68							
stocksmart	ment	%	$13.33	12.17		343,167	13.55	13.24										
stocktwits	ment	-3.97%	11.60		-0.48													
streetinsider-com	ment	4.06%	11.59	$12.10	-0.49	1,076,029	$12.16	$11.57	$12.08	$16.56	$8.68		25.20				$0.46	
thecramerreport	ment		12.08	12.18	-0.08	866611	12.25	12.03										
thestree	ment	-4.06%	$11.59	12.1	-0.49	1076029	12.16	11.57	12.08	-16.56	8.68	1.11073739e8		1.350656666e9				
tickerspy	ment	-4.06%	$11.59	12.10	-0.49	1,076,029	12.16	11.57	12.08	16.56	8.68		25.7	1.3b	0.00%	$0.00		
tmx-quotemedia	ment	-4.06%	11.590	12.100	-0.490	1,079,156	12.160	11.570	12.080	16.560	8.680	111,073,739	26.30	1,287,344,635			0.46	
updown	ment	-4.06%	$11.59	$12.10	-$0.49	1,068,725	$12.16	$11.57	$12.08	$16.56	$8.68	112.35b	26.91	$1.34b			0.45	
wallstreetsurvivor	ment	-4.06%	11.59	12.10	-0.49	1,074,897	12.16	11.57		16.56	8.76		26.30	$1b			0.26	
yahoo-finance	ment	4.06%	11.59	12.11	0.49	1,079,156	12.16	11.57	12.08	16.56	8.68		26.40	1.29b			0.44	
ycharts-com	ment	-3.97%	11.60		-0.48					16.56	8.68		25.22	1.30b	0.00%		0.46	
zacks	ment	(-4.06%)	11.59		-0.49	vol.  1,076,029	12.16	11.57		16.56	8.68		17.26	1.34 b	0.00	0.00	.7	
advfn	ctl	-1.54	37.83	38.3	-0.59	7475298	38.34	37.43										
barchart	ctl	-1.54%	37.83	38.30	-0.59	7,475,298	38.34	37.43	38.42	45.31	32.18		11.93	$11.56 b	7.52%	$2.90	+2.99	
barrons	ctl	1.54%	37.83	38.30	-0.59	7.469m	38.34	37.43				301.30 million		$23.29 billion	7.67%	$0.72		
bloomberg	ctl	-1.536%	37.830	38.300	-0.590	7,475,298	38.340	37.430		46.87	34.52	600.544mil	11.712	22,718.600mil	7.668	0.725 regular cash	3.230	
boston-com	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
bostonmerchant	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
business-insider	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
chron	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
cio-com	ctl	-1.54%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452	12.69	23b	7.5	2.9		
cnn-money	ctl	-1.54%	37.83	38.30	-0.59	7,475,298	38.34	37.43	38.42				12.7	$22.7b	7.67%			
easystockalterts	ctl	-1.54%	37.83	38.30	-0.59	7475298	38.34	37.43	38.42	46.87	34.48		12.69				2.98	
eresearch-fidelity-com	ctl	-1.54%	37.8300	38.3000	-0.5900	7,475,298	38.3400	37.4300	38.4200	46.8700	34.4800	600,544,000	12.89	$23.07b	7.55%	$0.725000		
finance-abc7-com	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
finance-abc7chicago-com	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
financial-content	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
finapps-forbes-com	ctl	-1.5%	$37.83	38.30	-0.59	7,475,298	38.34	37.43	38.42	46.87	34.48	601 mil	12.7	23 bil	7.7	2.90	2.98	
finviz	ctl	-1.54%	37.83			7,475,157			38.42	-16.50%	17.72%	600.54m	12.69	22.72b		2.90	2.98	
fool	ctl	-1.54%	$37.83	$38.30	-0.59	7,464,810	$38.34	$37.43	$38.42	$46.87	$34.48		12.90	$22.72b	8.10%	2.90		
foxbusiness	ctl		$37.83		-0.59	7,505,347			$38.42									
google-finance	ctl	(-1.54%)	37.83	38.30	-0.59	7.48m	38.34	37.43		46.87	34.48	600.54m	12.69	22.72b	7.67	0.73	2.98	
howthemarketworks	ctl	-1.536%	37.83	38.3	-0.59	7,472,457	38.34	37.43	38.42									
hpcwire	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
insidestocks	ctl	-1.54%	37.83	38.30	-0.59	7499201	38.34	37.43					price earnings ratio: 11.71					
investopedia	ctl	-1.54 %	$37.83	38.30	-0.59				38.42									
investorguide	ctl	-1.54%	37.83	38.30	-0.59		38.34	37.43		46.87	34.52		12.91	22.719b			2.977	
marketintellisearch	ctl	-1.54 %	$37.83	$38.29	-0.59	7371.10k	$38.34	$37.43	$38.42			600.54m	12.89	23.07b	7.55 %		2.98	
marketwatch	ctl	-1.54%	$37.55	open: 38.30	-0.59	19,933	$38.34	$37.43	$38.42	$46.87	$34.52		12.71	$23.29b	7.67%	0.73	2.98	
minyanville	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
msn-money	ctl	-1.54%	37.83	38.30	-0.59	7.48 mil	38.34	37.43	38.42	46.87	34.48	600.54 mil	12.69	23.07 bil	7.55%	2.90	2.98	
nasdaq-com	ctl	1.54%	$ 37.83		0.59	7,471,530	$ 38.34	$ 37.43	$ 38.42	$ 46.87	$ 34.48	600,544,000	12.65	$ 22,718,579,520	7.55 %	$2.900000	$ 2.99	
optimum	ctl	-1.54%	37.83 ( 4:15 pm edt)	38.30	-0.59	7,475,298	38.34	37.43	38.42	46.87	34.48	600.54m	12.7	22.7b	7.67	2.90	2.98	
paidcontent	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
pc-quote	ctl	-1.54%	37.83	38.3	-0.59	7,475,298	38.34	37.43	38.42	46.87	34.48	609,910,124	12.89262	23,072,900,000		0.725		
personal-wealth-biz	ctl	-1.54%	37.83	38.30	-0.59	7,505,347	38.34	37.43	38.42	46.87	34.52		12.91		7.55	2.90	2.977	
predictwallstreet	ctl	-1.54%	37.83		-0.59	7,475,298												
raymond-james	ctl	-1.54	37.83	38.30	-0.59	7,475,298	38.34	37.43	37.83	46.87	34.52		12.70				2.98	
renewable-energy-world	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
screamingmedia	ctl	-1.54%	$	open: 38.30	-0.59	19,933	$38.34	$37.43	$38.42	$46.87	$34.52		12.71	$23.29b	7.67%	0.73	2.98	
scroli	ctl	-1.54%	ctl 37.83	38.30	-0.59	6,733,723	38.34	37.43	38.42	46.87	34.48		12.69				2.98	
simple-stock-quotes	ctl	+40.83%	last trade: 505545376.00		change: 0.640								p/e ratio: 14.18					
smartmoney	ctl	(-1.54%)	37.83	$38.30	-0.59	7,475,298	$38.34	$37.43	$38.42	$46.87	$34.48			23,072,900	7.55%	$0.73		
stocknod	ctl	-1.536%	37.83 usd	38.30	-0.5900	7,475,298	38.34	37.43	38.42	46.87	34.48	600,544,452						
stockpickr	ctl	-1.54%	$37.83 -0.59 | -1.54%	38.34	-0.59	7.48m	38.34	37.43	38.42	46.87	34.48							
stocksmart	ctl	%	$42.68	46.24		367,758	43.27	42.61										
stocktwits	ctl	-1.51%	37.84		-0.58													
streetinsider-com	ctl	1.54%	37.83	$38.30	-0.59	7,475,298	$38.34	$37.43	$38.42	$46.87	$34.48		12.69				$2.98	
thecramerreport	ctl		38.42	38.60	-0.12	5288546	38.82	38.28										
thestree	ctl	-1.54%	$37.83	38.34	-0.59	7475057	38.34	37.43	38.42	-46.87	34.48	6.00544452e8		2.314498318e10				
tickerspy	ctl	-1.54%	$37.83	38.30	-0.59	7,475,298	38.34	37.43	38.42	46.87	34.48		12.9	11.7b	7.55%	$0.72		
tmx-quotemedia	ctl	-1.54%	37.830	38.300	-0.590	7,505,347	38.340	37.430	38.420	46.870	34.520	600,544,452	12.90	22,718,596,619	7.666	0.725 usd	2.98	
updown	ctl	-1.54%	$37.83	$38.30	-$0.59	7,459,610	$38.34	$37.43	$38.42	$46.87	$34.52	600.54b	12.79	$23.07b			3.00	
wallstreetsurvivor	ctl	-1.54%	37.83	38.30	-0.59	7,472,457	38.34	37.43		46.87	35.54		12.90	$23b	7.50%	2.90 -	3.13	
yahoo-finance	ctl	1.54%	37.83	38.30	0.59	7,475,298	38.34	37.43	38.42	46.87	34.48		12.71	22.72b	7.50%	2.90	2.98	
ycharts-com	ctl	-1.51%	37.84		-0.58					46.87	34.52		12.70	11.56b	7.61%		2.98	
zacks	ctl	(-1.54%)	37.83		-0.59	vol.  7,475,298	38.34	37.43		46.87	34.48		11.9	23.07 b	7.55	2.90	3.23	
advfn	rop	-1.40	81.02	81.8	-1.15	268270	81.84	80.46										
barchart	rop	-1.40%	81.02	81.80	-1.15	268,270	81.84	80.46	82.17	88.53	56.15		22.39	$7.72 b	0.54%	$0.44	+3.62	
barrons	rop	1.40%	81.02	81.80	-1.15	266,735	81.84	80.46				96.65 million		$7.87 billion	0.54%	$0.11		
bloomberg	rop	-1.400%	81.020	81.800	-1.150	268,270	81.840	80.460		88.76	56.45	95.897mil	22.381	7,769.592mil	0.525	0.110 regular cash	3.620	
boston-com	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
bostonmerchant	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
business-insider	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
chron	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
cio-com	rop	-1.40%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213	22.32	8b	0.5	0.44		
cnn-money	rop	-1.40%	81.02	81.80	-1.15	268,270	81.84	80.46	82.17				22.3	$7.8b	0.54%			
easystockalterts	rop	-1.41%	81.02	81.80	-1.15	268270	81.84	80.46	82.17	88.76	56.45		22.32				3.63	
eresearch-fidelity-com	rop	-1.40%	81.0200	81.8000	-1.1500	268,270	81.8400	80.4600	82.1700	88.7600	56.4500	95,897,000	22.70	$7.88b	0.54%	$0.110000		
finance-abc7-com	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
finance-abc7chicago-com	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
financial-content	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
finapps-forbes-com	rop	-1.4%	$81.02	81.80	-1.15	268,270	81.84	80.46	82.17	88.76	56.45	96 mil	22.4	8 bil	0.5	0.44	3.62	
finviz	rop	-1.40%	81.02			268,270			82.17	-8.48%	44.32%	95.90m	22.38	7.77b		0.44	3.62	
fool	rop	-1.40%	$81.02	$81.80	-1.15	266,735	$81.84	$80.46	$82.17	$88.76	$56.45		22.60	$7.77b	0.70%	0.44		
foxbusiness	rop		$81.02		-1.15	268,270			$82.17									
google-finance	rop	(-1.40%)	81.02	81.80	-1.15	268,270.00	81.84	80.46		88.76	56.45	95.90m	22.40	7.77b	0.54	0.11	3.62	
howthemarketworks	rop	-1.4%	81.02	81.8	-1.15	267,270	81.84	80.46	82.17									
hpcwire	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
insidestocks	rop	-1.40%	81.02	81.80	-1.15	266735	81.84	80.46					price earnings ratio: 22.08					
investopedia	rop	-1.40 %	$81.02	81.80	-1.15				82.17									
investorguide	rop	+79.81%	505545056.00	79.59	+0.2764		79.50	0.00		54.21	3.628		194.83	9350.6t			0.41	
marketintellisearch	rop	-1.42 %	$81.00	$81.80	-1.17	236.30k	$81.84	$80.46	$82.17			95.90m	22.70	7.88b	0.54 %		3.62	
marketwatch	rop	-1.40%	$80.89	open: 81.80	-1.15	4,462	$81.84	$80.46	$82.17	$88.76	$56.45		22.60	$7.87b	0.54%	0.11	3.58	
minyanville	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
msn-money	rop	-1.40%	81.02	81.80	-1.15	268,270	81.84	80.46	82.17	88.76	56.45	95.90 mil	22.32	7.88 bil	0.54%	0.44	3.62	
nasdaq-com	rop	1.4%	$ 81.02		1.15	268,170	$ 81.84	$ 80.46	$ 82.17	$ 88.76	$ 56.45	95,897,000	22.38	$ 7,769,574,940	0.54 %	$0.440000	$ 3.62	
optimum	rop	-1.40%	81.02 ( 4:15 pm edt)	81.80	-1.15	268,270	81.84	80.46	82.17	88.76	56.45	95.90m	22.3	7.8b	0.54	0.44	3.63	
paidcontent	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
pc-quote	rop	-1.40%	81.02	81.8	-1.15	268,270	81.84	80.46	82.17	88.76	56.45	97,212,524	22.63636	7,876,159,000		0.11		
personal-wealth-biz	rop	-1.40%	81.02	81.80	-1.15	268,270	81.84	80.46	82.17	88.76	56.45		22.65		0.52	0.425	3.628	
predictwallstreet	rop	-1.40%	81.02		-1.15	268,270												
raymond-james	rop	-1.40	81.02	81.80	-1.15	268,270	81.84	80.46	81.02	88.76	56.45		21.84				3.71	
renewable-energy-world	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
screamingmedia	rop	-1.40%	$	open: 81.80	-1.15	4,462	$81.84	$80.46	$82.17	$88.76	$56.45		22.60	$7.87b	0.54%	0.11	3.58	
scroli	rop	-1.40%	rop 81.02	81.80	-1.15	216,473	81.84	80.46	82.17	88.76	56.45		22.40				3.62	
simple-stock-quotes	rop	-1.40%	last trade: 81.02		change: -1.150								p/e ratio: 22.65					
smartmoney	rop	(-1.40%)	81.02	$81.80	-1.15	268,270	$81.84	$80.46	$82.17	$88.76	$56.45			7,879,900	0.54%	$0.11		
stocknod	rop	-1.400%	81.02 usd	81.80	-1.150	268,270	81.84	80.46	82.17	88.76	56.45	95,897,213						
stockpickr	rop	-1.40%	$81.02 -1.15 | -1.40%	81.80	-1.15	268.27k	81.84	80.46	82.17	88.76	56.45							
stocksmart	rop	%	$80.17	76.76		66,109	83.54	80.15										
stocktwits	rop	-1.42%	81.00		-1.17													
streetinsider-com	rop	1.4%	81.02	$81.80	-1.15	268,270	$81.84	$80.46	$82.17	$88.76	$56.45		22.32				$3.63	
thecramerreport	rop		82.17	81.50	+1.11	533352	82.21	80.87										
thestree	rop	-1.4%	$81.02	81.8	-1.15	268270	81.84	80.46	82.17	-88.76	56.45	9.5897213e7		7.773428086e9				
tickerspy	rop	-1.40%	$81.02	81.80	-1.15	268,270	81.84	80.46	82.17	88.76	56.45		22.6	7.8b	0.54%	$0.11		
tmx-quotemedia	rop	-1.40%	81.020	81.800	-1.150	268,270	81.840	80.460	82.170	88.760	56.450	95,897,213	22.60	7,769,592,197	0.535	0.110 usd	3.63	
updown	rop	-1.40%	$81.02	$81.80	-$1.15	263,960	$81.84	$80.46	$82.17	$88.76	$56.45	95.89b	22.10	$7.88b			3.72	
wallstreetsurvivor	rop	-1.40%	81.02	81.80	-1.15	267,270	81.84	80.46		88.76	56.96		22.60	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	1.40%	81.02	81.80	1.15	268,270	81.84	80.46	82.17	88.76	56.45		22.33	7.77b	0.50%	0.44	3.63	
ycharts-com	rop	-1.42%	81.00		-1.17					88.76	56.45		22.31	7.72b	0.51%		3.63	
zacks	rop	(-1.40%)	81.02		-1.15	vol.  268,270	81.84	80.46		88.76	56.45		22.7	7.88 b	0.54	0.44	3.62	
advfn	bac	-2.70	9.73	9.88	-0.27	219784100	9.93	9.53										
barchart	bac	-2.70%	9.73	9.88	-0.27	217,284,561	9.93	9.53	10.00	15.29	9.53		13.43	$98.58 b	0.4%	$0.04	-0.49	
barrons	bac	2.80%	9.72	9.88	-0.28	224.71m	9.93	9.53				9.79 billion		$103.36 billion	0.41%	$0.01		
bloomberg	bac	-2.700%	9.730	9.880	-0.270	219,784,200	9.930	9.530		15.31	9.53	10,132.963mil	8.854	98,593.730mil	0.410	0.010 regular cash	1.099	
boston-com	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
bostonmerchant	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
business-insider	bac	-2.800%	9.720 usd	9.880	-0.2800	224,717,464	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
chron	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
cio-com	bac	-2.70%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189		99b	0.4	0.04		
cnn-money	bac	-2.70%	9.73	9.88	-0.27	219,766,400	9.93	9.53	10.00				nm	$98.6b	0.41%			
easystockalterts	bac	-2.83%	9.72	9.88	-0.28	219586704	9.93	9.53	10.00	15.69	9.88						-0.49	
eresearch-fidelity-com	bac	-2.70%	9.7300	9.8800	-0.2700	219,767,400	9.9300	9.5300	10.0000	15.3100	9.8800	10,132,963,000	nm	$101.33b	0.40%	$0.010000		
finance-abc7-com	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
finance-abc7chicago-com	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
financial-content	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
finapps-forbes-com	bac	-2.7%	$9.73	9.88	-0.27	218,895,489	9.93	9.53	10.00	15.31	9.88	10.13 bil		99 bil	0.4	0.04	-0.49	
finviz	bac	-2.61%	9.74			215,531,568			10.00	-36.30%	-1.42%	10.13b		101.33b		0.04	-0.44	
fool	bac	-2.75%	$9.73	$9.88	-0.28	203,033,190	$9.93	$9.53	$10.00	$15.31	$9.88		0.00	$98.54b	0.30%	0.04		
foxbusiness	bac		$9.73		-0.27	216,921,226			$10.00									
google-finance	bac	(-2.80%)	9.72	9.88	-0.28	219.78m	9.93	9.53		15.31	9.53	10.13b		98.49b	0.41	0.01	-0.44	
howthemarketworks	bac	-2.7%	9.73	9.88	-0.27	219,771,600	9.93	9.53	10									
hpcwire	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
insidestocks	bac																	
investopedia	bac	-2.45 %	$9.76	9.88	-0.24				10.00									
investorguide	bac	-2.80%	9.72	9.88	-0.28		9.93	9.53		15.31	9.88			98.492b			-0.468	
marketintellisearch	bac	-2.8 %	$9.72	$9.88	-0.28	226183.30k	$9.93	$9.53	$10.00			10132.96m	0.00	101.33b	0.4 %		-0.44	
marketwatch	bac	-2.80%	$9.72	open: 9.88	-0.28	302,839	$9.93	$9.53	$10.00	$15.31	$9.53			$103.36b	0.41%	0.01		
minyanville	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
msn-money	bac	-2.70%	9.73	9.88	-0.27	219.78 mil	9.93	9.53	10.00	15.31	9.88	10.15 bil	-20.27	101.33 bil	0.40%	0.04	-0.44	
nasdaq-com	bac	2.45%	$ 9.755		0.245	211,758,990	$ 9.93	$ 9.53	$ 10	$ 15.31	$ 9.88	10,132,963,000		$ 98,847,054,065	0.4 %	$0.040000	$ -0.49	
optimum	bac	-2.70%	9.73 ( 3:57 pm edt)	9.88	-0.27	213,523,554	9.93	9.53	10.00	15.69	9.88	10.13b		98.6b	0.41	0.04	-0.49	
paidcontent	bac	-2.800%	9.720 usd	9.880	-0.2800	224,717,464	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
pc-quote	bac	-2.80%	9.72	9.88	-0.28	225,143,828	9.93	9.53	10.0	15.31	9.88	10,424,859,053	-20.83333	101,329,630,000		0.01		
personal-wealth-biz	bac	+10.64%	505545600.00	10.54		133,532,000	10.50	0.00	10.75	10.50	-0.468		268.75		3.53	0.3795	0.04	
predictwallstreet	bac	-0.70%	10.00		-0.07	183,415,927												
raymond-james	bac	-2.70	9.73	9.88	-0.27	219,784,100	9.93	9.53	9.73	15.31	9.88						-0.48	
renewable-energy-world	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
screamingmedia	bac	-2.70%	$	open: 9.88	-0.27	285,539	$9.93	$9.53	$10.00	$15.31	$9.53			$103.36b	0.41%	0.01		
scroli	bac	-2.80%	bac 9.72	9.88	-0.28	205,271,444	9.93	9.53	10.00	15.31	9.53		0.00				-0.44	
simple-stock-quotes	bac	-2.70%	last trade: 9.73		change: -0.270													
smartmoney	bac	(-2.70%)	9.73	$9.88	-0.27	219,784,100	$9.93	$9.53	$10.00	$15.31	$9.88			101,329,600	0.40%	$0.01		
stocknod	bac	-2.700%	9.730 usd	9.880	-0.2700	219,783,300	9.930	9.530	10.00	15.31	9.880	10,132,963,189						
stockpickr	bac	-2.60%	$9.74 -0.26 | -2.60%	9.88	-0.26	212.95m	9.93	9.53	10.00	15.31	9.88							
stocksmart	bac	%	$11.265	13.22		12,748,060	11.72	11.245										
stocktwits	bac	-2.80%	9.72		-0.28													
streetinsider-com	bac	2.8%	9.72	$9.88	-0.28	219,586,704	$9.93	$9.53	$10.00	$15.69	$9.88						$-0.49	
thecramerreport	bac		10.01	10.1201	-0.06	166572048	10.18	9.88										
thestree	bac	-2.6%	$9.74	9.88	-0.26	212953566	9.93	9.53	10.0	-15.31	9.88	1.0132963189e10		1.02038939313e11				
tickerspy	bac	-2.50%	$9.75	9.88	-0.25	211,225,241	9.93	9.53	10.00	15.31	9.88		-20.8	101.3b	0.40%	$0.01		
tmx-quotemedia	bac	-2.80%	9.720	9.880	-0.280	224,781,532	9.930	9.530	10.000	15.310	9.880	10,132,963,189		98,492,402,197	0.400	0.010 usd	-0.49	
updown	bac	-2.80%	$9.72	$9.88	-$0.28	224,715,664	$9.93	$9.53	$10.00	$15.31	$9.88	10132.96b		$101.33b			-0.47	
wallstreetsurvivor	bac	-2.70%	9.73	9.88	-0.27	219,771,100	9.93	9.53		15.31	9.88			$101b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	2.80%	9.72	9.88	0.28	224,714,064	9.93	9.53	10.00	15.31	9.53			98.49b	0.40%	0.04	-0.47	
ycharts-com	bac	-2.80%	9.72		-0.28					15.31	9.88			98.48b	0.41%		-0.48	
zacks	bac	(-2.70%)	9.73		-0.27	vol.  219,742,238	9.93	9.53		15.69	9.53		13.33	101.32 b	0.40	0.04	.75	
advfn	flws	-4.18	2.98	3.07	-0.13	145603	3.07	2.92										
barchart	flws	-4.18%	2.98	3.07	-0.13	149,125	3.07	2.92	3.11	3.84	1.52		45.29	$190.66 m			+0.01	
barrons	flws	4.18%	2.98	3.07	-0.13	145,403	3.07	2.92				63.64 million		$202.91 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	-4.180%	2.980	3.070	-0.130	145,503	3.070	2.920		3.84	1.52	27.151mil	33.111	190.684mil			0.090	
boston-com	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
bostonmerchant	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
business-insider	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
chron	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
cio-com	flws	-4.18%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683	74.50	81m				
cnn-money	flws	-4.18%	2.98	3.07	-0.13	145,503	3.07	2.92	3.11				74.5	$80.9m				
easystockalterts	flws	-4.23%	2.98	3.07	-0.13	145503	3.07	2.92	3.11	3.84	1.52		74.50				0.04	
eresearch-fidelity-com	flws	-4.18%	2.9800	3.0700	-0.1300	145,503	3.0700	2.9200	3.1100	3.8400	1.5200	64,009,000	77.75	$199.07m				
finance-abc7-com	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
financial-content	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
finapps-forbes-com	flws	-4.2%	$2.98	3.07	-0.13	145,503	3.07	2.92	3.11	3.84	1.52	27 mil	298.0	81 mil	0.0	0.00	0.01	
finviz	flws	-4.18%	2.98			145,503			3.11	-22.40%	96.05%	64.01m	77.75	199.07m			0.04	
fool	flws	-4.18%	$2.98	$3.07	-0.13	145,403	$3.07	$2.92	$3.11	$3.84	$1.52		155.50	$190.75m				
foxbusiness	flws		$2.98		-0.13	146,347			$3.11									
google-finance	flws	(-4.18%)	2.98	3.07	-0.13	145,503.00	3.07	2.92		3.84	1.52	64.01m	82.23	190.75m			0.04	
howthemarketworks	flws	-4.18%	2.98	3.07	-0.13	145,113	3.07	2.92	3.11									
hpcwire	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
insidestocks	flws	-4.18%	2.98	3.07	-0.13	145503	3.07	2.92					price earnings ratio: 42.57					
investopedia	flws	-4.18 %	$2.98	3.07	-0.13				3.11									
investorguide	flws	-4.18%	2.98	3.01	-0.13		3.07	2.92		3.84	1.52		207.33	190.7m			0.015	
marketintellisearch	flws	-4.18 %	$2.98	$3.07	-0.13	143.70k	$3.07	$2.92	$3.11			64.01m	77.75	0.20b	0.0 %		0.04	
marketwatch	flws	-4.18%	$2.98	open: 3.07	-0.13	1,234	$3.07	$2.92	$3.11	$3.84	$1.52		246.28	$202.91m			0.01	
minyanville	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
msn-money	flws	-4.18%	2.98	3.07	-0.13	145,503	3.07	2.92	3.11	3.84	1.52	64.01 mil	74.50	199.07 mil			0.01	
nasdaq-com	flws	4.18%	$ 2.98	$ 3.07	0.13	145,503	$ 3.07	$ 2.92	$ 3.11	$ 3.84	$ 1.52	27,151,000	298	$ 80,909,980			$ 0.01	
optimum	flws	-4.18%	2.98 ( 4:30 pm edt)	3.07	-0.13	145,503	3.07	2.92	3.11	3.84	1.52	27.15m	74.5	80.9m			0.04	
paidcontent	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
pc-quote	flws	-4.18%	2.98	3.07	-0.13	145,503	3.07	2.92	3.11	3.84	1.52	28,335,436	77.75	84,440,000				
personal-wealth-biz	flws	-4.18%	2.98	3.01	-0.13	146,347	3.07	2.92	3.11	3.84	1.52		207.33			0.00	0.015	
predictwallstreet	flws	-3.86%	2.99		-0.12	145,503												
raymond-james	flws	-4.18	2.98	3.07	-0.13	145,503	3.07	2.92	2.98	3.84	1.52		74.50				0.04	
renewable-energy-world	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
screamingmedia	flws	-4.18%	$	open: 3.07	-0.13	390	$3.07	$2.92	$3.11	$3.84	$1.52		246.28	$202.91m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	-4.18%	last trade: 2.98		change: -0.130								p/e ratio: 207.33					
smartmoney	flws	(-4.18%)	2.98	$3.07	-0.13	145,503	$3.07	$2.92	$3.11	$3.84	$1.52			84,400	0.00%	$0.00		
stocknod	flws	-4.180%	2.980 usd	3.070	-0.1300	145,503	3.070	2.920	3.110	3.840	1.520	27,150,683						
stockpickr	flws	-4.18%	$2.98 -0.13 | -4.18%	3.07	-0.13	145.50k	3.07	2.92	3.11	3.84	1.52							
stocksmart	flws	%	$2.96	2.7		9,880	3.07	2.96										
stocktwits	flws	-3.86%	2.99		-0.12													
streetinsider-com	flws	4.18%	2.98	$3.07	-0.13	145,503	$3.07	$2.92	$3.11	$3.84	$1.52		74.50				$0.04	
thecramerreport	flws		3.11	3.17	-0.06	98242	3.17	3.01										
thestree	flws	-4.18%	$2.98	3.07	-0.13	145503	3.07	2.92	3.11	-3.84	1.52	6.4009148e7		8.6067665e7				
tickerspy	flws	-4.18%	$2.98	3.07	-0.13	145,403	3.07	2.92	3.11	3.84	1.52		77.8	199.0m	0.00%	$0.00		
tmx-quotemedia	flws	-4.18%	2.980	3.070	-0.130	146,347	3.070	2.920	3.110	3.840	1.520	64,009,148	155.50	190,747,261			0.02	
updown	flws	-4.18%	$2.98	$3.07	-$0.13	145,113	$3.07	$2.92	$3.11	$3.84	$1.52	64.00b	256.18	$199m			0.01	
wallstreetsurvivor	flws	-4.18%	2.98	3.07	-0.13	145,113	3.07	2.92		3.84	1.52		155.50	$84m			-0.06	
yahoo-finance	flws	4.18%	2.98	3.01	0.13	145,503	3.07	2.92	3.11	3.84	1.52		198.67	190.75m			0.02	
ycharts-com	flws	-3.86%	2.99		-0.12					3.84	1.52			191.30m	0.00%		0.00	
zacks	flws	(-4.18%)	2.98		-0.13	vol.  145,503	3.07	2.92		3.84	1.52		44.43	199.07 m	0.00	0.00	.07	
advfn	natr	-0.77	19.35	19.36	-0.15	22970	19.45	19.03										
barchart	natr	-0.77%	19.35	19.36	-0.15	25,602	19.45	19.03	19.50	20.14	7.72		29.62	$300.51 m			+0.09	
barrons	natr	0.77%	19.35	19.36	-0.15	22,970	19.45	19.03				15.60 million		$306.93 million		$0.05		
bloomberg	natr	-0.769%	19.350	19.360	-0.150	22,970	19.450	19.030		20.14	7.72	15.533mil	39.490	300.562mil			0.490	
boston-com	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
bostonmerchant	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
business-insider	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
chron	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
cio-com	natr	-0.77%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909	30.23	301m				
cnn-money	natr	-0.92%today&rsquo;s change	19.32data as of 3:59pm et	19.36	-0.18	20,685	19.45	19.03	19.50				35.8	$300.1m				
easystockalterts	natr	-0.77%	19.35	19.36	-0.15	22970	19.45	19.03	19.50	20.14	7.72		30.23				0.64	
eresearch-fidelity-com	natr	-0.77%	19.3500	19.3600	-0.1500	22,970	19.4500	19.0300	19.5000	20.1400	7.7200	15,533,000	29.10	$302.89m				
finance-abc7-com	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
finance-abc7chicago-com	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
financial-content	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
finapps-forbes-com	natr	-0.8%	$19.35	19.36	-0.15	22,970	19.45	19.03	19.50	20.14	7.72	16 mil		301 mil	0.0	0.00		
finviz	natr	-0.77%	19.35			22,970			19.50	-3.92%	150.65%	15.51m		302.45m			-0.23	
fool	natr	-0.77%	$19.35	$19.36	-0.15	22,970	$19.45	$19.03	$19.50	$20.14	$7.72		0.00	$300.56m	4.00%	0.20		
foxbusiness	natr		$19.35		-0.15	23,333			$19.50									
google-finance	natr	(-0.77%)	19.35	19.36	-0.15	22,970.00	19.45	19.03		20.14	7.72	15.53m	29.28	300.56m			0.66	
howthemarketworks	natr	-0.769%	19.35	19.36	-0.15	22,857	19.45	19.03	19.5									
hpcwire	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
insidestocks	natr	-0.77%	19.35	19.36	-0.15	22970	19.45	19.03										
investopedia	natr	-0.77 %	$19.35	19.36	-0.15				19.50									
investorguide	natr	-0.77%	19.35	19.36	-0.15		19.45	19.03		20.14	7.72		250.00	300.5m			0.078	
marketintellisearch	natr	-0.77 %	$19.35	$19.36	-0.15	22.70k	$19.45	$19.03	$19.50			15.51m	0.00	0.30b	0.0 %		-0.23	
marketwatch	natr	-0.77%	$19.35	open: 19.36	-0.15	476	$19.45	$19.03	$19.50	$20.14	$7.72		30.21	$306.93m			0.64	
minyanville	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
msn-money	natr	-0.77%	19.35	19.36	-0.15	22,970	19.45	19.03	19.50	20.14	7.72	15.53 mil	29.32	302.89 mil			0.08	
nasdaq-com	natr	0.77%	$ 19.35	$ 19.36	0.15	22,970	$ 19.45	$ 19.03	$ 19.50	$ 20.14	$ 7.72	15,533,000	215	$ 300,563,550			$ 0.09	
optimum	natr	-0.77%	19.35 ( 4:00 pm edt)	19.36	-0.15	22,970	19.45	19.03	19.50	20.14	7.72	15.53m	30.2	300.6m			0.64	
paidcontent	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
pc-quote	natr	-0.77%	19.35	19.36	-0.15	23,333	19.45	19.03	19.5	20.14	7.72	15,653,411	29.54545	302,894,000		0.05		
personal-wealth-biz	natr	-0.77%	19.35	19.36	-0.15	23,333	19.45	19.03	19.50	20.14	7.72		250.00			0.00	0.078	
predictwallstreet	natr	-0.92%	19.32		-0.18	22,970												
raymond-james	natr	-0.77	19.35	19.36	-0.15	22,970	19.45	19.03	19.35	20.14	7.72		28.88				0.67	
renewable-energy-world	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
screamingmedia	natr	-0.77%	$	open: 19.36	-0.15	476	$19.45	$19.04	$19.50	$20.14	$7.72		30.21	$306.93m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	-0.77%	last trade: 19.35		change: -0.150								p/e ratio: 250.0					
smartmoney	natr	(-0.77%)	19.35	$19.36	-0.15	22,970	$19.45	$19.03	$19.50	$20.14	$7.72			302,900	0.00%	$0.05		
stocknod	natr	-0.7692%	19.35 usd	19.36	-0.1500	22,970	19.45	19.03	19.50	20.14	7.720	15,532,909						
stockpickr	natr	-0.77%	$19.35 -0.15 | -0.77%	19.36	-0.15	22.97k	19.45	19.03	19.50	20.14	7.72							
stocksmart	natr	%	$13.52	8.87		1,793	13.87	13.32										
stocktwits	natr	-0.61%	19.38		-0.12													
streetinsider-com	natr	0.77%	19.35	$19.36	-0.15	22,970	$19.45	$19.03	$19.50	$20.14	$7.72		30.23				$0.64	
thecramerreport	natr		19.50	19.49	+0.25	43247	19.78	19.26										
thestree	natr	-0.77%	$19.35	19.36	-0.15	22970	19.45	19.03	19.5	-20.14	7.72	1.5532909e7		2.99008498e8				
tickerspy	natr	-0.77%	$19.35	19.36	-0.15	22,970	19.45	19.03	19.50	20.14	7.72		29.5	302.8m	0.00%	$0.05		
tmx-quotemedia	natr	-0.77%	19.350	19.360	-0.150	23,333	19.450	19.030	19.500	20.140	7.720	15,532,909		300,561,789			-0.52	
updown	natr	-0.77%	$19.35	$19.36	-$0.15	22,857	$19.45	$19.03	$19.50	$20.14	$7.72	15.53b	244.87	$303m			0.08	
wallstreetsurvivor	natr	-0.77%	19.35	19.36	-0.15	22,857	19.45	19.03		20.14	7.72			$303m			-0.08	
yahoo-finance	natr	0.77%	19.35	19.36	0.15	22,970	19.45	19.03	19.50	20.14	7.72		248.08	300.54m			0.08	
ycharts-com	natr	-0.62%	19.38		-0.12					20.14	7.72		242.25	300.97m	0.00%		0.08	
zacks	natr	(-0.77%)	19.35		-0.15	vol.  22,970	19.45	19.03		20.14	7.72		30	302.89 m	0.00	0.00	.65	
advfn	rose	-1.41	55.14	55.21	-0.79	942491	55.73	54.57										
barchart	rose	-1.41%	55.14	55.21	-0.79	942,491	55.73	54.57	55.93	57.35	18.84		77.91	$2.90 b			+0.44	
barrons	rose	1.41%	55.14	55.21	-0.79	940,670	55.73	54.57				52.17 million		$2.79 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	-1.412%	55.140	55.210	-0.790	942,491	55.730	54.570		57.35	18.84	52.994mil	125.318	2,922.065mil			0.440	
boston-com	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
bostonmerchant	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
business-insider	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
chron	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
cio-com	rose	-1.41%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563	125.32	3b				
cnn-money	rose	-1.41%	55.14	55.21	-0.79	942,491	55.73	54.57	55.93				149.0	$2.9b				
easystockalterts	rose	-1.43%	55.14	55.21	-0.79	942491	55.73	54.57	55.93	57.35	18.84		125.32				0.44	
eresearch-fidelity-com	rose	-1.41%	55.1400	55.2100	-0.7900	942,491	55.7300	54.5700	55.9300	57.3500	18.8400	52,994,000	127.11	$2.96b				
finance-abc7-com	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
finance-abc7chicago-com	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
financial-content	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
finapps-forbes-com	rose	-1.4%	$55.14	55.21	-0.79	942,491	55.73	54.57	55.93	57.35	18.84	53 mil	125.3	3 bil	0.0	0.00	0.44	
finviz	rose	-1.41%	55.14			940,770			55.93	-3.85%	192.68%	52.99m	125.32	2.92b			0.44	
fool	rose	-1.41%	$55.14	$55.21	-0.79	940,670	$55.73	$54.57	$55.93	$57.35	$18.84		127.10	$2.92b				
foxbusiness	rose		$55.14		-0.79	943,353			$55.93									
google-finance	rose	(-1.41%)	55.14	55.21	-0.79	942,491.00	55.73	54.57		57.35	18.84	52.99m	126.64	2.92b			0.44	
howthemarketworks	rose	-1.412%	55.14	55.21	-0.79	938,132	55.73	54.57	55.93									
hpcwire	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
insidestocks	rose	-1.41%	55.14	55.21	-0.79	942491	55.73	54.57					price earnings ratio: 91.90					
investopedia	rose	-1.41 %	$55.14	55.21	-0.79				55.93									
investorguide	rose	-1.41%	55.14	55.39	-0.79		55.73	54.57		57.35	18.84		126.83	2.864b			0.441	
marketintellisearch	rose	-1.34 %	$55.18	$55.21	-0.75	930.10k	$55.73	$54.57	$55.93			52.99m	127.11	2.96b	0.0 %		0.44	
marketwatch	rose	-1.41%	$55.14	open: 55.21	-0.79	4,588	$55.73	$54.57	$55.93	$57.35	$18.84		127.14	$2.79b			0.43	
minyanville	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
msn-money	rose	-1.41%	55.14	55.21	-0.79	942,491	55.73	54.57	55.93	57.35	18.84	52.99 mil	125.32	2.96 bil			0.44	
nasdaq-com	rose	1.41%	$ 55.14	$ 55.21	0.79	942,391	$ 55.73	$ 54.57	$ 55.93	$ 57.35	$ 18.84	52,994,000	125.32	$ 2,922,089,160			$ 0.44	
optimum	rose	-1.41%	55.14 ( 4:30 pm edt)	55.21	-0.79	942,491	55.73	54.57	55.93	57.35	18.84	52.99m	125.3	2.9b			0.44	
paidcontent	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
pc-quote	rose	-1.41%	55.14	55.21	-0.79	942,491	55.73	54.57	55.93	57.35	18.84	53,753,252	127.11364	2,963,954,000				
personal-wealth-biz	rose	-1.41%	55.14	55.39	-0.79	943,353	55.73	54.57	55.93	57.35	18.84		126.83			0.00	0.441	
predictwallstreet	rose	-1.41%	55.14		-0.79	942,491												
raymond-james	rose	-1.41	55.14	55.21	-0.79	942,491	55.73	54.57	55.14	57.35	18.84		125.32				0.44	
renewable-energy-world	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
screamingmedia	rose	-1.41%	$	open: 55.21	-0.79	4,588	$55.73	$54.57	$55.93	$57.35	$18.84		127.14	$2.79b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	-1.41%	last trade: 55.14		change: -0.790								p/e ratio: 126.83					
smartmoney	rose	(-1.41%)	55.14	$55.21	-0.79	942,491	$55.73	$54.57	$55.93	$57.35	$18.84			2,963,900	0.00%	$0.00		
stocknod	rose	-1.412%	55.14 usd	55.21	-0.7900	942,491	55.73	54.57	55.93	57.35	18.84	52,993,563						
stockpickr	rose	-1.41%	$55.14 -0.79 | -1.41%	55.21	-0.79	940.77k	55.73	54.57	55.93	57.35	18.84							
stocksmart	rose	%	$46.53	37.72		90,853	51.86	46.36										
stocktwits	rose	-1.40%	55.15		-0.78													
streetinsider-com	rose	1.41%	55.14	$55.21	-0.79	942,491	$55.73	$54.57	$55.93	$57.35	$18.84		125.32				$0.44	
thecramerreport	rose		55.93	54.99	+3.73	2230321	57.35	53.64										
thestree	rose	-1.41%	$55.14	55.21	-0.79	940770	55.73	54.57	55.93	-57.35	18.84	5.2993563e7		2.766263989e9				
tickerspy	rose	-1.41%	$55.14	55.21	-0.79	942,491	55.73	54.57	55.93	57.35	18.84		127.1	2.9b	0.00%	$0.00		
tmx-quotemedia	rose	-1.41%	55.140	55.210	-0.790	943,353	55.730	54.570	55.930	57.350	18.840	52,993,563	127.10	2,922,065,064			0.44	
updown	rose	-1.41%	$55.14	$55.21	-$0.79	937,023	$55.73	$54.57	$55.93	$57.35	$18.84	52.99b	126.54	$2.96b			0.44	
wallstreetsurvivor	rose	-1.41%	55.14	55.21	-0.79	938,132	55.73	54.57		57.35	18.84		127.10	$3b			0.37	
yahoo-finance	rose	1.41%	55.14	55.39	0.79	942,491	55.73	54.57	55.93	57.35	18.84		125.03	2.86b			0.44	
ycharts-com	rose	-1.39%	55.15		-0.78					57.35	18.84		125.34	2.90b	0.00%		0.44	
zacks	rose	(-1.41%)	55.14		-0.79	vol.  942,491	55.73	54.57		57.35	18.84		83.48	2.96 b	0.00	0.00	.67	
advfn	jnj	-0.53	67.09	67.17	-0.36	10242904	67.35	66.55										
barchart	jnj	-0.53%	67.09	67.17	-0.36	8,920,582	67.35	66.55	67.45	68.05	54.87		14.04	$183.85 b	3.37%	$2.28	+4.41	
barrons	jnj	0.53%	67.09	67.17	-0.36	10.242m	67.35	66.55				2.79 billion		$187.10 billion	3.40%	$0.57		
bloomberg	jnj	-0.534%	67.090	67.170	-0.360	10,242,904	67.350	66.550		68.05	56.86	2,741.143mil	13.921	183,711.400mil	3.276	0.570 regular cash	4.820	
boston-com	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
bostonmerchant	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
business-insider	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
chron	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
cio-com	jnj	-0.53%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427	15.21	184b	3.4	2.28		
cnn-money	jnj	-0.53%today&rsquo;s change	67.09data as of 4:00pm et	67.17	-0.36	10,242,904	67.35	66.55	67.45				15.2	$183.9b	3.40%			
easystockalterts	jnj	-0.52%	67.10	67.17	-0.35	9584499	67.35	66.55	67.45	68.05	56.86		15.22				4.41	
eresearch-fidelity-com	jnj	-0.53%	67.0900	67.1700	-0.3600	10,241,984	67.3500	66.5500	67.4500	68.0500	56.8600	2,741,143,000	15.29	$184.89b	3.38%	$0.570000		
finance-abc7-com	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
financial-content	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
finapps-forbes-com	jnj	-0.5%	$67.09	67.17	-0.36	10,243,104	67.35	66.55	67.45	68.05	56.86	2.74 bil	15.2	184 bil	3.4	2.28	4.41	
finviz	jnj	-0.53%	67.09			10,230,315			67.45	-1.41%	22.26%	2.74b	15.29	184.89b		2.28	4.41	
fool	jnj	-0.64%	$67.02	$67.17	-0.43	8,311,001	$67.35	$66.55	$67.45	$68.05	$56.86		15.30	$183.71b	3.10%	2.28		
foxbusiness	jnj		$67.09		-0.36	10,242,904			$67.45									
google-finance	jnj	(-0.53%)	67.09	67.17	-0.36	10.24m	67.35	66.55		68.05	56.86	2.74b	15.21	183.90b	3.40	0.57	4.41	
howthemarketworks	jnj	-0.534%	67.09	67.17	-0.36	10,242,004	67.35	66.55	67.45									
hpcwire	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
insidestocks	jnj	-0.59%	67.05	67.17	-0.40	7717292	67.35	66.55					price earnings ratio: 13.91					
investopedia	jnj	-0.52 %	$67.10	67.17	-0.35				67.45									
investorguide	jnj	-0.53%	67.09	67.17	-0.36		67.30	66.55		68.05	56.86		15.29	183.9b			4.41	
marketintellisearch	jnj	-0.53 %	$67.09	$67.17	-0.36	10148.70k	$67.35	$66.55	$67.45			2741.14m	15.29	184.89b	3.38 %		4.41	
marketwatch	jnj	-0.53%	$67.09	open: 67.17	-0.36	132,867	$67.35	$66.55	$67.45	$68.05	$56.86		15.14	$187.10b	3.40%	0.57	4.43	
minyanville	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
msn-money	jnj	-0.53%	67.09	67.17	-0.36	10.24 mil	67.35	66.55	67.45	68.05	56.86	2.74 bil	15.21	184.89 bil	3.38%	2.28	4.41	
nasdaq-com	jnj	0.64%	$ 67.015		0.435	9,232,479	$ 67.35	$ 66.55	$ 67.45	$ 68.05	$ 56.86	2,741,143,000	15.2	$ 183,697,698,145	3.38 %	$2.280000	$ 4.41	
optimum	jnj	-0.64%	67.02 ( 3:57 pm edt)	67.17	-0.43	9,254,836	67.35	66.55	67.45	68.05	56.86	2.74b	15.2	183.7b	3.40	2.28	4.41	
paidcontent	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
pc-quote	jnj	-0.53%	67.09	67.17	-0.36	10,244,851	67.35	66.55	67.45	68.05	56.86	2,755,851,841	15.29478	184,890,100,000		0.57		
personal-wealth-biz	jnj	-0.53%	67.09	67.17	-0.36	10,230,315	67.30	66.55	67.45	68.05	56.86		15.29		3.25	2.19	4.41	
predictwallstreet	jnj	0.00%	67.45		0.00													
raymond-james	jnj	-0.53	67.09	67.17	-0.36	10,242,904	67.35	66.55	67.09	68.05	56.86		15.01				4.47	
renewable-energy-world	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
screamingmedia	jnj	-0.53%	$	open: 67.17	-0.36	132,867	$67.35	$66.55	$67.45	$68.05	$56.86		15.14	$187.10b	3.40%	0.57	4.43	
scroli	jnj	-0.53%	jnj 67.09	67.17	-0.36	8,749,804	67.35	66.55	67.45	68.05	56.86		15.21				4.41	
simple-stock-quotes	jnj	-0.53%	last trade: 67.09		change: -0.360								p/e ratio: 15.29					
smartmoney	jnj	(-0.53%)	67.09	$67.17	-0.36	10,242,904	$67.35	$66.55	$67.45	$68.05	$56.86			184,890,100	3.38%	$0.57		
stocknod	jnj	-0.5337%	67.09 usd	67.17	-0.3600	10,242,004	67.35	66.55	67.45	68.05	56.86	2,741,143,427						
stockpickr	jnj	-0.64%	$67.02 -0.43 | -0.64%	67.12	-0.43	9.25m	67.35	66.55	67.45	68.05	56.86							
stocksmart	jnj	%	$66.52	61.86		815,449	67.29	66.47										
stocktwits	jnj	-0.50%	67.11		-0.34													
streetinsider-com	jnj	0.52%	67.10	$67.17	-0.35	9,584,499	$67.35	$66.55	$67.45	$68.05	$56.86		15.22				$4.41	
thecramerreport	jnj		67.45	67.73	-0.21	10075475	67.95	66.99										
thestree	jnj	-0.64%	$67.02	67.12	-0.43	9248366	67.35	66.55	67.45	-68.05	56.86	2.741143427e9		1.85465764271e11				
tickerspy	jnj	-0.52%	$67.10	67.17	-0.35	9,585,499	67.35	66.55	67.45	68.05	56.86		15.3	184.7b	3.38%	$0.57		
tmx-quotemedia	jnj	-0.53%	67.090	67.170	-0.360	10,242,904	67.350	66.550	67.450	68.050	56.860	2,741,143,427	15.30	183,903,312,517	3.380	0.570 usd	4.41	
updown	jnj	-0.53%	$67.09	$67.17	-$0.36	10,242,904	$67.35	$66.55	$67.45	$68.05	$56.86	2741.14b	15.08	$184.89b			4.47	
wallstreetsurvivor	jnj	-0.52%	67.10	67.17	-0.35	9,584,599	67.35	66.55		68.05	56.99		15.30	$185b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.53%	67.09	67.17	0.36	10,230,315	67.30	66.55	67.45	68.05	56.86		15.21	183.90b	3.40%	2.28	4.41	
ycharts-com	jnj	-0.50%	67.11		-0.34					68.05	56.86		15.22	183.90b	3.42%		4.41	
zacks	jnj	(-0.53%)	67.09		-0.36	vol.  10,242,904	67.35	66.55		68.05	56.86		13.99	184.89 b	3.38	2.28	4.82	
advfn	roc	-0.90	57.06	57.2	-0.52	657453	57.46	56.06										
barchart	roc	-0.90%	57.06	57.15	-0.52	657,453	57.46	56.06	57.58	59.65	23.71		22.66	$4.34 b			+4.84	
barrons	roc	0.90%	57.06	57.20	-0.52	655,848	57.46	56.06				78.09 million		$4.45 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	-0.903%	57.060	57.200	-0.520	657,453	57.460	56.060		59.65	23.71	76.407mil	16.303	4,359.772mil			3.500	
boston-com	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
bostonmerchant	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
business-insider	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
chron	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
cio-com	roc	-0.90%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798	18.11	4b				
cnn-money	roc	-0.90%today&rsquo;s change	57.06data as of 4:01pm et	57.20	-0.52	654,825	57.46	56.06	57.58				18.1	$4.4b				
easystockalterts	roc	-0.91%	57.06	57.20	-0.52	657453	57.46	56.06	57.58	59.65	23.71		18.11				3.15	
eresearch-fidelity-com	roc	-0.90%	57.0600	57.2000	-0.5200	657,453	57.4600	56.0600	57.5800	59.6500	23.7100	76,407,000	17.99	$4.40b				
finance-abc7-com	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
finance-abc7chicago-com	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
financial-content	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
finapps-forbes-com	roc	-0.9%	$57.06	57.20	-0.52	657,453	57.46	56.06	57.58	59.65	23.71	76 mil	11.8	4 bil	0.0	0.00	4.84	
finviz	roc	-0.90%	57.06			657,453			57.58	-4.34%	140.66%	76.41m	18.16	4.40b			3.17	
fool	roc	-0.90%	$57.06	$57.20	-0.52	657,453	$57.46	$56.06	$57.58	$59.65	$23.71		11.90	$4.36b				
foxbusiness	roc		$57.06		-0.52	657,453			$57.58									
google-finance	roc	(-0.90%)	57.06	57.20	-0.52	657,453.00	57.46	56.06		59.65	23.71	76.41m	18.01	4.36b			3.17	
howthemarketworks	roc	-0.903%	57.06	57.2	-0.52	657,453	57.46	56.06	57.58									
hpcwire	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
insidestocks	roc	-0.90%	57.06	57.15	-0.52	656048	57.46	56.06					price earnings ratio: 22.73					
investopedia	roc	-0.90 %	$57.06	57.20	-0.52				57.58									
investorguide	roc	-0.90%	57.06	57.20	-0.52		57.46	56.06		59.65	23.71		11.90	4.360b			4.84	
marketintellisearch	roc	-0.9 %	$57.06	$57.20	-0.52	650.90k	$57.46	$56.06	$57.58			76.41m	18.16	4.40b	0.0 %		3.17	
marketwatch	roc	-0.90%	$57.06	open: 57.20	-0.52	2,628	$57.46	$56.06	$57.58	$59.65	$23.71		17.07	$4.45b			3.34	
minyanville	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
msn-money	roc	-0.90%	57.06	57.20	-0.52	657,453	57.46	56.06	57.58	59.65	23.71	76.41 mil	17.83	4.4 bil			4.80	
nasdaq-com	roc	0.9%	$ 57.06		0.52	656,053	$ 57.46	$ 56.06	$ 57.58	$ 59.65	$ 23.71	76,407,000	11.79	$ 4,359,783,420			$ 4.84	
optimum	roc	-0.90%	57.06 ( 4:15 pm edt)	57.20	-0.52	657,453	57.46	56.06	57.58	59.65	23.71	76.41m	18.1	4.4b			3.15	
paidcontent	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
pc-quote	roc	-0.90%	57.06	57.2	-0.52	657,453	57.46	56.06	57.58	59.65	23.71	77,103,312	17.99375	4,399,515,000				
personal-wealth-biz	roc	-0.90%	57.06	57.20	-0.52	657,453	57.46	56.06	57.58	59.65	23.71		11.90			0.00	4.84	
predictwallstreet	roc	-0.90%	57.06		-0.52	657,453												
raymond-james	roc	-0.90	57.06	57.20	-0.52	657,453	57.46	56.06	57.06	59.65	23.71		17.14				3.33	
renewable-energy-world	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
screamingmedia	roc	-0.90%	$	open: 57.20	-0.52	2,628	$57.46	$56.06	$57.58	$59.65	$23.71		17.07	$4.45b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	-0.90%	last trade: 57.06		change: -0.520								p/e ratio: 11.9					
smartmoney	roc	(-0.90%)	57.06	$57.20	-0.52	657,453	$57.46	$56.06	$57.58	$59.65	$23.71			4,399,500	0.00%	$0.00		
stocknod	roc	-0.9031%	57.06 usd	57.20	-0.5200	657,453	57.46	56.06	57.58	59.65	23.71	76,406,798						
stockpickr	roc	-0.90%	$57.06 -0.52 | -0.90%	57.15	-0.52	657.45k	57.46	56.06	57.58	59.65	23.71							
stocksmart	roc	%	$50.69	39.24		46,248	52.67	50.61										
stocktwits	roc	-0.87%	57.08		-0.50													
streetinsider-com	roc	0.9%	57.06	$57.20	-0.52	657,453	$57.46	$56.06	$57.58	$59.65	$23.71		18.11				$3.15	
thecramerreport	roc		57.58	57.25	+0.70	754799	57.7294	56.94										
thestree	roc	-0.9%	$57.06	57.15	-0.52	657453	57.46	56.06	57.58	-59.65	23.71	7.6406798e7		4.34601867e9				
tickerspy	roc	-0.90%	$57.06	57.20	-0.52	657,453	57.46	56.06	57.58	59.65	23.71		18.0	4.3b	0.00%	$0.00		
tmx-quotemedia	roc	-0.90%	57.060	57.200	-0.520	657,453	57.460	56.060	57.580	59.650	23.710	76,406,798	11.90	4,359,771,894			4.84	
updown	roc	-0.90%	$57.06	$57.20	-$0.52	654,825	$57.46	$56.06	$57.58	$59.65	$23.71	76.40b	11.42	$4.40b			5.04	
wallstreetsurvivor	roc	-0.90%	57.06	57.20	-0.52	657,453	57.46	56.06		59.65	24.88		11.90	$4b			3.07	
yahoo-finance	roc	0.90%	57.06	57.20	0.52	657,453	57.46	56.06	57.58	59.65	23.71		11.79	4.36b			4.84	
ycharts-com	roc	-0.87%	57.08		-0.50					59.46	23.71		11.82	4.35b	0.00%		4.83	
zacks	roc	(-0.90%)	57.06		-0.52	vol.  657,453	57.46	56.06		59.65	23.71		22.94	4.40 b	0.00	0.00	2.51	
advfn	csgp	-1.85	55.6	56.49	-1.05	61233	56.49	55.19										
barchart	csgp	-1.85%	55.60	56.49	-1.05	62,053	56.49	55.19	56.65	73.43	38.83		69.57	$1.15 b			+0.72	
barrons	csgp	1.85%	55.60	56.49	-1.05	61,133	56.49	55.19										
bloomberg	csgp	-1.853%	55.600	56.490	-1.050	61,233	56.490	55.190		73.43	38.83	24.724mil	60.435	1,374.642mil			0.920	
boston-com	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
bostonmerchant	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
business-insider	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
chron	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
cio-com	csgp	-1.85%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475	77.22	1b				
cnn-money	csgp	-1.85%	55.60	56.49	-1.05	61,233	56.49	55.19	56.65				77.2	$1.2b				
easystockalterts	csgp	-1.86%	55.60	56.49	-1.05	61233	56.49	55.19	56.65	73.43	38.83		77.22				0.72	
eresearch-fidelity-com	csgp	-1.85%	55.6000	56.4900	-1.0500	61,233	56.4900	55.1900	56.6500	73.4300	38.8300	24,724,000	78.68	$1.40b				
finance-abc7-com	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
finance-abc7chicago-com	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
financial-content	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
finapps-forbes-com	csgp	-1.9%	$55.60	56.49	-1.05	61,233	56.49	55.19	56.65	73.43	38.83	25 mil	77.2	1 bil	0.0	0.00	0.72	
finviz	csgp	-1.85%	55.60			61,233			56.65	-24.28%	43.19%	24.72m	78.68	1.40b			0.72	
fool	csgp	-1.85%	$55.60	$56.49	-1.05	61,133	$56.49	$55.19	$56.65	$73.43	$38.83		78.70	$1.16b				
foxbusiness	csgp		$55.60		-1.05	62,054			$56.65									
google-finance	csgp	(-1.85%)	55.60	56.49	-1.05	61,233.00	56.49	55.19		73.43	38.83	25.72m	77.50	1.43b			0.72	
howthemarketworks	csgp	-1.853%	55.6	56.49	-1.05	60,875	56.49	55.19	56.65									
hpcwire	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
insidestocks	csgp	-1.85%	55.60	56.49	-1.05	61233	56.49	55.19					price earnings ratio: 77.22					
investopedia	csgp	-1.85 %	$55.60	56.49	-1.05				56.65									
investorguide	csgp	-1.85%	55.60	56.35	-1.05		56.49	55.19		73.43	38.83		78.68	1.375b			0.72	
marketintellisearch	csgp	-1.85 %	$55.60	$56.47	-1.05	65.30k	$56.49	$55.19	$56.65			24.72m	78.68	1.40b	0.0 %		0.72	
marketwatch	csgp	-1.85%	$55.60	open: 56.49	-1.05	1,179	$56.49	$55.19	$56.65	$73.43	$38.83		78.07	$1.48b			0.71	
minyanville	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
msn-money	csgp	-1.85%	55.60	56.49	-1.05	61,233	56.49	55.19	56.65	73.43	38.83	24.72 mil	77.22	1.4 bil			0.72	
nasdaq-com	csgp	1.85%	$ 55.60	$ 56.47	1.05	61,133	$ 56.49	$ 55.19	$ 56.65	$ 73.43	$ 38.83	20,819,000	77.22	$ 1,157,536,400			$ 0.72	
optimum	csgp	-1.85%	55.60 ( 4:30 pm edt)	56.49	-1.05	61,233	56.49	55.19	56.65	73.43	38.83	20.82m	77.2	1.2b			0.72	
paidcontent	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
pc-quote	csgp	-1.85%	55.6	56.49	-1.05	62,054	56.49	55.19	56.65	73.43	38.83	25,670,806	78.68056	1,427,297,000				
personal-wealth-biz	csgp	-1.85%	55.60	56.35	-1.05	62,054	56.49	55.19	56.65	73.43	38.83		78.68			0.00	0.72	
predictwallstreet	csgp	-1.85%	55.60		-1.05	61,233												
raymond-james	csgp	-1.85	55.60	56.49	-1.05	61,233	56.49	55.19	55.60	73.43	38.83		76.16				0.73	
renewable-energy-world	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
screamingmedia	csgp	-1.85%	$	open: 56.49	-1.05	1,179	$56.49	$55.19	$56.65	$73.43	$38.83		78.07	$1.48b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	+59.13%	last trade: 505541504.00		change: 1.077													
smartmoney	csgp	(-1.85%)	55.60	$56.49	-1.05	61,233	$56.49	$55.19	$56.65	$73.43	$38.83			1,179,400	0.00%	$0.00		
stocknod	csgp	-1.853%	55.60 usd	56.49	-1.050	61,233	56.49	55.19	56.65	73.43	38.83	20,819,475						
stockpickr	csgp	-1.85%	$55.60 -1.05 | -1.85%	56.49	-1.05	61.23k	56.49	55.19	56.65	73.43	38.83							
stocksmart	csgp	%	$61.08	57.57		16,513	62.96	61.05										
stocktwits	csgp	-1.82%	55.62		-1.03													
streetinsider-com	csgp	1.85%	55.60	$56.49	-1.05	61,233	$56.49	$55.19	$56.65	$73.43	$38.83		77.22				$0.72	
thecramerreport	csgp		56.65	57.15	-0.40	85035	57.67	56.12										
thestree	csgp	-1.85%	$55.6	56.49	-1.05	61233	56.49	55.19	56.65	-73.43	38.83	2.0819475e7		1.187751049e9				
tickerspy	csgp	-1.85%	$55.60	56.49	-1.05	61,133	56.49	55.19	56.65	73.43	38.83		78.7	1.1b	0.00%	$0.00		
tmx-quotemedia	csgp	-1.85%	55.600	56.490	-1.050	62,054	56.490	55.190	56.650	73.430	38.830	20,819,475	78.70	1,157,562,810			0.72	
updown	csgp	-1.85%	$55.60	$56.49	-$1.05	60,875	$56.49	$55.19	$56.65	$73.43	$38.83	20.81b	77.40	$1.17b			0.73	
wallstreetsurvivor	csgp	-1.85%	55.60	56.49	-1.05	60,875	56.49	55.19		73.43	40.74		78.70	$1b			0.64	
yahoo-finance	csgp	1.85%	55.60	56.35	1.05	61,233	56.49	55.19	56.65	73.43	38.83		77.22	1.37b			0.72	
ycharts-com	csgp	-1.82%	55.62		-1.03					73.43	38.83		77.25	1.15b	0.00%		0.72	
zacks	csgp	(-1.85%)	55.60		-1.05	vol.  61,233	56.49	55.19		73.43	38.83		69.08	1.43 b	0.00	0.00	.82	
advfn	ddic	-0.94	9.52	9.54	-0.09	52771	9.7	9.5										
barchart	ddic	-0.94%	9.52	9.54	-0.09	54,505	9.70	9.50	9.61	12.08	7.33		8.79	$192.30 m	4.21%	$0.40	+1.05	
barrons	ddic	0.94%	9.52	9.54	-0.09	52,281	9.70	9.50				20.57 million		$194.11 million	4.20%	$0.1		
bloomberg	ddic	-0.937%	9.520	9.540	-0.090	52,771	9.700	9.500		12.35	7.62	20.283mil	8.897	193.090mil	3.782	0.100 regular cash	1.070	
boston-com	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
bostonmerchant	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
business-insider	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
chron	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
cio-com	ddic	-0.94%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596	9.067	193m	4.2	0.4		
cnn-money	ddic	-0.94%	9.52	9.54	-0.09	52,771	9.70	9.50	9.61				9.1	$193.1m	4.20%			
easystockalterts	ddic	-0.94%	9.52	9.54	-0.09	52771	9.70	9.50	9.61	12.35	7.62		9.07				1.05	
eresearch-fidelity-com	ddic	-0.94%	9.5200	9.5400	-0.0900	52,771	9.7000	9.5000	9.6100	12.3500	7.6200	20,283,000	9.15	$194.92m	4.16%	$0.100000		
finance-abc7-com	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
finance-abc7chicago-com	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
financial-content	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
finapps-forbes-com	ddic	-0.9%	$9.52	9.54	-0.09	52,771	9.70	9.50	9.61	12.35	7.62	20 mil	9.1	193 mil	4.2	0.40	1.05	
finviz	ddic	-0.94%	9.52			52,281			9.61	-21.20%	29.92%	20.28m	9.07	193.07m		0.40	1.05	
fool	ddic	-0.94%	$9.52	$9.54	-0.09	52,281	$9.70	$9.50	$9.61	$12.35	$7.62		9.20	$193.09m		0.40		
foxbusiness	ddic		$9.52		-0.09	52,771			$9.61									
google-finance	ddic	(-0.94%)	9.52	9.54	-0.09	52,771.00	9.70	9.50		12.35	7.62	20.28m	9.04	193.09m	4.20	0.10	1.05	
howthemarketworks	ddic	-0.937%	9.52	9.54	-0.09	52,118	9.7	9.5	9.61									
hpcwire	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
insidestocks	ddic	-0.94%	9.52	9.54	-0.09	52771	9.70	9.50					price earnings ratio: 9.07					
investopedia	ddic	-0.94 %	$9.52	9.54	-0.09				9.61									
investorguide	ddic	-0.94%	9.52	9.54	-0.09		9.70	9.50		12.35	7.62		9.09	191.8m			1.057	
marketintellisearch	ddic	-0.94 %	$9.52	$9.54	-0.09	44.90k	$9.70	$9.50	$9.61			20.28m	9.15	0.19b	4.16 %		1.05	
marketwatch	ddic	-0.94%	$9.52	open: 9.54	-0.09	653	$9.70	$9.50	$9.61	$12.35	$7.62		9.19	$194.11m	4.20%	0.10	1.04	
minyanville	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
msn-money	ddic	-0.94%	9.52	9.54	-0.09	52,771	9.70	9.50	9.61	12.35	7.62	20.28 mil	8.98	194.92 mil	4.16%	0.40	1.05	
nasdaq-com	ddic	0.94%	$ 9.52	$ 9.54	0.09	52,771	$ 9.70	$ 9.50	$ 9.61	$ 12.35	$ 7.62	20,283,000	9.07	$ 193,094,160			$ 1.05	
optimum	ddic	-0.94%	9.52 ( 4:30 pm edt)	9.54	-0.09	52,771	9.70	9.50	9.61	12.35	7.62	20.28m	9.1	193.1m	4.20	0.40	1.05	
paidcontent	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
pc-quote	ddic	-0.94%	9.52	9.54	-0.09	52,771	9.7	9.5	9.61	12.35	7.62	20,474,748	9.06604	194,920,000		0.1		
personal-wealth-biz	ddic	+8.64%	505545504.00	8.51		157,437	8.50	0.00	8.74	7.24	1.057		27.31		43.02	3.7603	0.32	
predictwallstreet	ddic	-0.94%	9.52		-0.09	52,771												
raymond-james	ddic	-0.94	9.52	9.54	-0.09	52,771	9.70	9.50	9.52	12.35	7.62		8.66				1.10	
renewable-energy-world	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
screamingmedia	ddic	-0.94%	$	open: 9.54	-0.09	653	$9.70	$9.50	$9.61	$12.35	$7.62		9.19	$194.11m	4.20%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	-0.94%	last trade: 9.52		change: -0.090								p/e ratio: 9.09					
smartmoney	ddic	(-0.94%)	9.52	$9.54	-0.09	52,771	$9.70	$9.50	$9.61	$12.35	$7.62			194,900	4.16%	$0.10		
stocknod	ddic	-0.9365%	9.520 usd	9.540	-0.0900	52,771	9.700	9.500	9.610	12.35	7.620	20,282,596						
stockpickr	ddic	-0.94%	$9.52 -0.09 | -0.94%	9.54	-0.09	52.28k	9.70	9.50	9.61	12.35	7.62							
stocksmart	ddic	%	$8.92	11.7		5,496	9.19	8.915										
stocktwits	ddic	-0.83%	9.53		-0.08													
streetinsider-com	ddic	0.94%	9.52	$9.54	-0.09	52,771	$9.70	$9.50	$9.61	$12.35	$7.62		9.07				$1.05	
thecramerreport	ddic		9.61	9.52	+0.12	131593	9.63	9.35										
thestree	ddic	-0.94%	$9.52	9.54	-0.09	52281	9.7	9.5	9.61	-12.35	7.62	2.0282596e7		1.92481836e8				
tickerspy	ddic	-0.94%	$9.52	9.54	-0.09	52,771	9.70	9.50	9.61	12.35	7.62		9.1	194.9m	4.16%	$0.10		
tmx-quotemedia	ddic	-0.94%	9.520	9.540	-0.090	52,771	9.700	9.500	9.610	12.350	7.620	20,282,596	9.20	193,090,314	4.202	0.100 usd	1.05	
updown	ddic	-0.94%	$9.52	$9.54	-$0.09	52,118	$9.70	$9.50	$9.61	$12.35	$7.62	20.28b	8.77	$195m			1.10	
wallstreetsurvivor	ddic	-0.94%	9.52	9.54	-0.09	52,118	9.70	9.50		12.35	7.62		9.20	$195m	4.20%	0.22 -	1.01	
yahoo-finance	ddic	0.94%	9.52	9.54	0.09	52,771	9.70	9.50	9.61	12.35	7.62		9.01	191.78m	4.20%	0.40	1.06	
ycharts-com	ddic	-0.83%	9.53		-0.08					12.35	7.62		9.44	190.12m	4.24%		1.01	
zacks	ddic	(-0.94%)	9.52		-0.09	vol.  52,771	9.70	9.50		12.35	7.62		8.9	194.92 m	4.16	0.40	1.08	
advfn	opxt	-1.78	2.21	2.23	-0.04	723331	2.27	2.13										
barchart	opxt	-1.78%	2.21	2.23	-0.04	723,331	2.27	2.13	2.25	4.45	1.29		0.00	$198.66 m			-0.35	
barrons	opxt	1.78%	2.21	2.23	-0.04	721,112	2.27	2.13				89.90 million		$202.23 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	-1.778%	2.210	2.230	-0.040	723,331	2.270	2.130		4.45	1.29	90.283mil		199.526mil			-0.490	
boston-com	opxt	-1.778%	2.210 usd	2.230	-0.0400	723,331	2.270	2.130	2.250	4.450	1.290	90,283,473						
bostonmerchant	opxt	-1.778%	2.210 usd	2.230	-0.0400	723,331	2.270	2.130	2.250	4.450	1.290	90,283,473						
business-insider	opxt	-1.778%	2.210 usd	2.230	-0.0400	723,331	2.270	2.130	2.250	4.450	1.290	90,283,473						
chron	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
cio-com	opxt	-1.78%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473		200m				
cnn-money	opxt	-1.78%	2.21	2.23	-0.04	722,831	2.27	2.13	2.25				nm	$199.5m				
easystockalterts	opxt	-1.79%	2.21	2.23	-0.04	722831	2.27	2.13	2.25	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	-1.78%	2.2100	2.2300	-0.0400	722,831	2.2700	2.1300	2.2500	4.4500	1.2900	90,283,000	nm	$203.14m				
finance-abc7-com	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
financial-content	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	-1.8%	$2.21	2.23	-0.04	722,831	2.27	2.13	2.25	4.45	1.29	90 mil		200 mil	0.0	0.00	-0.35	
finviz	opxt	-1.78%	2.21			721,312			2.25	-50.34%	71.32%	90.28m		199.52m			-0.36	
fool	opxt	-1.78%	$2.21	$2.23	-0.04	721,112	$2.27	$2.13	$2.25	$4.45	$1.29		0.00	$199.53m				
foxbusiness	opxt		$2.21		-0.04	723,906			$2.25									
google-finance	opxt	(-1.78%)	2.21	2.23	-0.04	722,831.00	2.27	2.13		4.45	1.29	90.28m		199.53m			-0.36	
howthemarketworks	opxt	-1.778%	2.21	2.23	-0.04	720,324	2.27	2.13	2.25									
hpcwire	opxt	-1.778%	2.210 usd	2.230	-0.0400	723,331	2.270	2.130	2.250	4.450	1.290	90,283,473						
insidestocks	opxt	-1.78%	2.21	2.23	-0.04	723906	2.27	2.13										
investopedia	opxt	-1.78 %	$2.21	2.23	-0.04				2.25									
investorguide	opxt	-1.78%	2.21	2.23	-0.04		2.27	2.13		4.45	1.29			199.5m			-0.35	
marketintellisearch	opxt	-1.78 %	$2.21	$2.23	-0.04	702.40k	$2.27	$2.13	$2.25			90.28m	0.00	0.20b	0.0 %		-0.36	
marketwatch	opxt	-1.78%	$2.17	open: 2.23	-0.04	9,707	$2.27	$2.13	$2.25	$4.45	$1.29			$202.23m				
minyanville	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
msn-money	opxt	-1.78%	2.21	2.23	-0.04	722,831	2.27	2.13	2.25	4.45	1.29	90.28 mil	-6.31	203.14 mil			-0.36	
nasdaq-com	opxt	1.78%	$ 2.21	$ 2.23	0.04	722,831	$ 2.27	$ 2.13	$ 2.25	$ 4.45	$ 1.29	89,892,000		$ 198,661,320			$ -0.35	
optimum	opxt	-1.78%	2.21 ( 4:30 pm edt)	2.23	-0.04	721,312	2.27	2.13	2.25	4.45	1.29	90.28m		199.5m			-0.35	
paidcontent	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
pc-quote	opxt	-1.78%	2.21	2.23	-0.04	723,331	2.27	2.13	2.25	4.45	1.29	91,917,104	-6.42857	203,137,000				
personal-wealth-biz	opxt	-1.78%	2.21	2.23	-0.04	723,906	2.27	2.13	2.25	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	-1.78%	2.21		-0.04	722,831												
raymond-james	opxt	-1.78	2.21	2.23	-0.04	722,831	2.27	2.13	2.21	4.45	1.29						-0.35	
renewable-energy-world	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
screamingmedia	opxt	-1.78%	$	open: 2.23	-0.04	9,707	$2.27	$2.13	$2.25	$4.45	$1.29			$202.23m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	-1.78%	last trade: 2.21		change: -0.040													
smartmoney	opxt	(-1.78%)	2.21	$2.23	-0.04	722,831	$2.27	$2.13	$2.25	$4.45	$1.29			203,100	0.00%	$0.00		
stocknod	opxt	-1.778%	2.210 usd	2.230	-0.0400	722,831	2.270	2.130	2.250	4.450	1.290	90,283,473						
stockpickr	opxt	-1.78%	$2.21 -0.04 | -1.78%	2.23	-0.04	721.31k	2.27	2.13	2.25	4.45	1.29							
stocksmart	opxt	%	$2.735	1.86		276,022	3.05	2.71										
stocktwits	opxt	-1.33%	2.22		-0.03													
streetinsider-com	opxt	1.78%	2.21	$2.23	-0.04	721,312	$2.27	$2.13	$2.25	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.25	2.195	+0.06	715254	2.27	2.17										
thestree	opxt	-1.78%	$2.21	2.23	-0.04	721312	2.27	2.13	2.25	-4.45	1.29	9.0283473e7		1.97720806e8				
tickerspy	opxt	-1.78%	$2.21	2.23	-0.04	722,731	2.27	2.13	2.25	4.45	1.29		-6.4	202.5m	0.00%	$0.00		
tmx-quotemedia	opxt	-1.78%	2.210	2.230	-0.040	723,906	2.270	2.130	2.250	4.450	1.290	90,283,473		199,526,475			-0.35	
updown	opxt	-1.78%	$2.21	$2.23	-$0.04	713,624	$2.27	$2.13	$2.25	$4.45	$1.29	89.89b		$203m			-0.35	
wallstreetsurvivor	opxt	-1.78%	2.21	2.23	-0.04	720,324	2.27	2.13		4.45	1.29			$203m			-0.35	
yahoo-finance	opxt	1.78%	2.21	2.23	0.04	722,831	2.27	2.13	2.25	4.45	1.29			199.53m			-0.35	
ycharts-com	opxt	-1.33%	2.22		-0.03					4.45	1.29			199.56m	0.00%		-0.35	
zacks	opxt	(-1.78%)	2.21		-0.04	vol.  722,831	2.27	2.13		4.45	1.29			203.14 m	0.00	0.00	-.52	
advfn	csu	2.50	9.01	8.71	0.22	97712	9.07	8.63										
barchart	csu	+2.50%	9.01	8.71	+0.22	97,712	9.07	8.63	8.79	10.91	3.78		35.96	$244.62 m			+0.18	
barrons	csu	2.50%	9.01	8.71	+0.22	96,519	9.07	8.63				26.69 million		$248.46 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	2.503%	9.010	8.710	0.220	97,712	9.070	8.630		10.91	4.78	27.545mil	53.000	248.181mil			0.170	
boston-com	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
bostonmerchant	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
business-insider	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
chron	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
cio-com	csu	+2.50%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099	50.06	248m				
cnn-money	csu	+2.50%	9.01	8.80	+0.22	96,818	9.07	8.63	8.79				50.1	$248.2m				
easystockalterts	csu	2.53%	9.01	8.71	+0.22	97712	9.07	8.63	8.79	10.82	4.78		50.06				0.18	
eresearch-fidelity-com	csu	2.50%	9.0100	8.7100	0.2200	97,712	9.0700	8.6300	8.7900	10.9100	4.7800	27,545,000	48.83	$242.12m				
finance-abc7-com	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
financial-content	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
finapps-forbes-com	csu	2.5%	$9.01	8.71	0.22	97,712	9.07	8.63	8.79	10.91	4.78	28 mil	50.1	248 mil	0.0	0.00	0.18	
finviz	csu	2.50%	9.01			96,818			8.79	-17.42%	88.49%	27.55m	50.06	248.23m			0.18	
fool	csu	+2.50%	$9.01	$8.71	0.22	96,519	$9.07	$8.63	$8.79	$10.91	$4.78		48.80	$248.18m				
foxbusiness	csu		$9.01		+0.22	97,712			$8.79									
google-finance	csu	(2.50%)	9.01	8.71	+0.22	97,712.00	9.07	8.63		10.91	4.78	27.55m	50.90	248.18m			0.18	
howthemarketworks	csu	2.503%	9.01	8.71	0.22	96,519	9.07	8.63	8.79									
hpcwire	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
insidestocks	csu	+2.50%	9.01	8.71	+0.22	96519	9.07	8.63										
investopedia	csu	+2.50 %	$9.01	8.71	+0.22				8.79									
investorguide	csu	+2.50%	9.01	8.71	+0.22		9.07	8.63		10.91	4.78		48.83	243.2m			0.18	
marketintellisearch	csu	2.5 %	$9.01	$8.71	0.22	100.80k	$9.07	$8.63	$8.79			27.55m	48.83	0.24b	0.0 %		0.18	
marketwatch	csu	+2.50%	$9.01	open: 8.71	+0.22	1,193	$9.07	$8.63	$8.79	$10.91	$4.78		50.39	$248.46m			0.18	
minyanville	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
msn-money	csu	+2.50%	9.01	8.71	+0.22	97,712	9.07	8.63	8.79	10.91	4.78	27.55 mil	50.06	242.12 mil			0.18	
nasdaq-com	csu	2.5%	$ 9.01		0.22	97,712	$ 9.07	$ 8.63	$ 8.79	$ 10.91	$ 4.78	27,545,000	50.06	$ 248,180,450			$ 0.18	
optimum	csu	+2.50%	9.01 ( 4:15 pm edt)	8.71	+0.22	97,712	9.07	8.63	8.79	10.82	4.78	27.55m	50.1	248.2m			0.18	
paidcontent	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
pc-quote	csu	2.50%	9.01	8.71	0.22	97,712	9.07	8.63	8.79	10.91	4.78	26,872,431	48.83333	242,121,000				
personal-wealth-biz	csu	+2.50%	9.01	8.71		97,712	9.07	8.63	8.79	10.91	4.78		48.83			0.00	0.18	
predictwallstreet	csu	+2.50%	9.01		+0.22	97,712												
raymond-james	csu	2.50	9.01	8.71	0.22	97,712	9.07	8.63	9.01	10.91	4.78		50.06				0.18	
renewable-energy-world	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
screamingmedia	csu	+2.50%	$	open: 8.71	+0.22	1,193	$9.07	$8.63	$8.79	$10.91	$4.78		50.39	$248.46m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	+9.25%	last trade: 505544192.00		change: 1.535													
smartmoney	csu	(2.50%)	9.01	$8.71	0.22	97,712	$9.07	$8.63	$8.79	$10.91	$4.78			242,100	0.00%	$0.00		
stocknod	csu	+2.503%	9.010 usd	8.710	+0.2200	97,712	9.070	8.630	8.790	10.82	4.780	27,545,099						
stockpickr	csu	2.50%	$9.01 0.22 | 2.50%	8.80	0.22	96.82k	9.07	8.63	8.79	10.91	4.78							
stocksmart	csu	%	$9.5	6.79		12,741	9.54	9.39										
stocktwits	csu	2.73%	9.03		+0.24													
streetinsider-com	csu	2.50%	9.01	$8.71	+0.22	97,712	$9.07	$8.63	$8.79	$10.82	$4.78		50.06				$0.18	
thecramerreport	csu		8.79	8.68	+0.16	130216	9.01	8.63										
thestree	csu	2.5%	$9.01	8.8	0.22	96818	9.07	8.63	8.79	-10.91	4.78	2.7545099e7		2.37714204e8				
tickerspy	csu	2.50%	$9.01	8.71	+0.22	97,712	9.07	8.63	8.79	10.91	4.78		48.8	242.1m	0.00%	$0.00		
tmx-quotemedia	csu	2.50%	9.010	8.710	0.220	97,712	9.070	8.630	8.790	10.910	4.780	27,545,099	48.80	248,181,342			0.18	
updown	csu	2.50%	$9.01	$8.71	$0.22	96,519	$9.07	$8.63	$8.79	$10.91	$4.78	27.54b	48.57	$242m			0.18	
wallstreetsurvivor	csu	2.50%	9.01	8.71	0.22	96,519	9.07	8.63		10.91	4.87		48.80	$242m			0.16	
yahoo-finance	csu	2.50%	9.01	8.71	0.22	97,712	9.07	8.63	8.79	10.91	4.78		50.06	243.24m			0.18	
ycharts-com	csu	+2.73%	9.03		+0.24					10.91	4.78		50.17	245.16m	0.00%		0.18	
zacks	csu	(2.50%)	9.01		0.22	vol.  97,712	9.07	8.63		10.91	4.78		36.63	242.12 m	0.00	0.00	.24	
advfn	pgn	-1.09	47.05	47.25	-0.52	1058514	47.41	46.89										
barchart	pgn	-1.09%	47.05	47.25	-0.52	1,058,514	47.41	46.89	47.57	48.45	38.32		15.89	$13.82 b	5.2%	$2.48	+2.89	
barrons	pgn	1.09%	47.05	47.25	-0.52	1.029m	47.41	46.89				290.80 million		$14.12 billion	5.27%	$0.62		
bloomberg	pgn	-1.093%	47.050	47.250	-0.520	1,058,514	47.410	46.890		49.03	38.38	294.527mil	15.683	13,857.520mil	5.282	0.620 regular cash	3.000	
boston-com	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
bostonmerchant	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
business-insider	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
chron	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
cio-com	pgn	-1.09%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431	16.17	14b	5.2	2.48		
cnn-money	pgn	-1.09%	47.05	47.25	-0.52	1,053,882	47.41	46.89	47.57				16.2	$13.9b	5.27%			
easystockalterts	pgn	-1.10%	47.05	47.25	-0.52	1058514	47.41	46.89	47.57	49.03	4.57		16.17				2.91	
eresearch-fidelity-com	pgn	-1.09%	47.0500	47.2500	-0.5200	1,058,514	47.4100	46.8900	47.5700	49.0300	40.3900	294,563,000	16.35	$14.01b	5.21%	$0.620000		
finance-abc7-com	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
financial-content	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	-1.1%	$47.05	47.25	-0.52	1,058,514	47.41	46.89	47.57	49.03	38.38	295 mil	16.3	14 bil	5.3	2.48	2.89	
finviz	pgn	-1.09%	47.05			1,058,514			47.57	-2.89%	22.96%	294.56m	16.35	14.01b		2.48	2.91	
fool	pgn	-1.09%	$47.05	$47.25	-0.52	1,055,528	$47.41	$46.89	$47.57	$49.03	$40.39		16.50	$13.86b	6.30%	2.48		
foxbusiness	pgn		$47.05		-0.52	1,058,514			$47.57									
google-finance	pgn	(-1.09%)	47.05	47.25	-0.52	1.06m	47.41	46.89		49.03	40.39	294.56m	16.14	13.86b	5.27	0.62	2.91	
howthemarketworks	pgn	-1.093%	47.05	47.25	-0.52	1,055,528	47.41	46.89	47.57									
hpcwire	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
insidestocks	pgn	-1.09%	47.05	47.25	-0.52	1053882	47.41	46.89					price earnings ratio: 15.68					
investopedia	pgn	-1.09 %	$47.05	47.25	-0.52				47.57									
investorguide	pgn	-1.09%	47.05	47.25	-0.52		47.41	46.89		49.03	40.45		16.41	13.849b			2.898	
marketintellisearch	pgn	-1.09 %	$47.05	$47.25	-0.52	1068.20k	$47.41	$46.89	$47.57			294.56m	16.35	14.01b	5.21 %		2.91	
marketwatch	pgn	-1.09%	$47.05	open: 47.25	-0.52	26,056	$47.41	$46.89	$47.57	$49.03	$38.38		16.20	$14.12b	5.27%	0.62	2.91	
minyanville	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
msn-money	pgn	-1.09%	47.05	47.25	-0.52	1.06 mil	47.41	46.89	47.57	49.03	40.39	294.56 mil	16.11	14.01 bil	5.21%	2.48	2.90	
nasdaq-com	pgn	1.09%	$ 47.05		0.52	1,058,514	$ 47.41	$ 46.89	$ 47.57	$ 49.03	$ 40.39	294,527,000	16.28	$ 13,857,495,350	5.21 %	$2.480000	$ 2.89	
optimum	pgn	-1.09%	47.05 ( 4:15 pm edt)	47.25	-0.52	1,058,514	47.41	46.89	47.57	49.03	4.57	294.53m	16.2	13.9b	5.27	2.48	2.91	
paidcontent	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
pc-quote	pgn	-1.09%	47.05	47.25	-0.52	1,058,514	47.41	46.89	47.57	49.03	40.39	297,818,533	16.2911	14,012,362,000		0.62		
personal-wealth-biz	pgn	-1.09%	47.05	47.25	-0.52	1,058,514	47.41	46.89	47.57	49.03	40.45		16.41		5.21	2.48	2.898	
predictwallstreet	pgn	-1.09%	47.05		-0.52	1,058,514												
raymond-james	pgn	-1.09	47.05	47.25	-0.52	1,058,514	47.41	46.89	47.05	49.03	40.45		16.17				2.91	
renewable-energy-world	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
screamingmedia	pgn	-1.09%	$	open: 47.25	-0.52	26,056	$47.41	$46.89	$47.57	$49.03	$38.38		16.20	$14.12b	5.27%	0.62	2.91	
scroli	pgn	-1.09%	pgn 47.05	47.25	-0.52	907,629	47.41	46.89	47.57	49.03	40.39		16.14				2.91	
simple-stock-quotes	pgn	-1.09%	last trade: 47.05		change: -0.520								p/e ratio: 16.41					
smartmoney	pgn	(-1.09%)	47.05	$47.25	-0.52	1,058,514	$47.41	$46.89	$47.57	$49.03	$40.39			14,010,700	5.21%	$0.62		
stocknod	pgn	-1.093%	47.05 usd	47.25	-0.5200	1,058,514	47.41	46.89	47.57	49.03	4.570	294,527,431						
stockpickr	pgn	-1.09%	$47.05 -0.52 | -1.09%	47.28	-0.52	1.06m	47.41	46.89	47.57	49.03	40.39							
stocksmart	pgn	%	$47.23	43.48		53,533	47.62	47.18										
stocktwits	pgn	-1.09%	47.05		-0.52													
streetinsider-com	pgn	1.09%	47.05	$47.25	-0.52	1,058,514	$47.41	$46.89	$47.57	$49.03	$4.57		16.17				$2.91	
thecramerreport	pgn		47.46	47.77	-0.21	607498	47.79	47.35										
thestree	pgn	-1.09%	$47.05	47.28	-0.52	1058514	47.41	46.89	47.57	-49.03	40.39	2.94527431e8		1.4040122636e10				
tickerspy	pgn	-1.09%	$47.05	47.25	-0.52	1,058,514	47.41	46.89	47.57	49.03	40.39		16.3	13.9b	5.21%	$0.62		
tmx-quotemedia	pgn	-1.09%	47.050	47.250	-0.520	1,058,514	47.410	46.890	47.570	49.030	40.450	294,527,431	16.50	13,857,515,629	5.213	0.620 usd	2.89	
updown	pgn	-1.09%	$47.05	$47.25	-$0.52	1,029,482	$47.41	$46.89	$47.57	$49.03	$38.38	294.52b	16.44	$14.01b			2.89	
wallstreetsurvivor	pgn	-1.09%	47.05	47.25	-0.52	1,055,528	47.41	46.89		49.03	41.61		16.50	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	1.09%	47.05	47.25	0.52	1,058,514	47.41	46.89	47.57	49.03	40.45		16.24	13.85b	5.20%	2.48	2.90	
ycharts-com	pgn	-1.09%	47.05		-0.52					49.03	40.45		16.22	13.82b	5.26%		2.90	
zacks	pgn	(-1.09%)	47.05		-0.52	vol.  1,058,514	47.41	46.89		49.03	40.33		15.86	14.01 b	5.21	2.48	3	
advfn	rol	-1.97	20.37	20.7	-0.41	199268	20.71	20.24										
barchart	rol	-1.97%	20.37	20.70	-0.41	199,268	20.71	20.24	20.78	21.60	13.22		33.27	$3.01 b	1.36%	$0.28	+0.62	
barrons	rol	1.97%	20.37	20.70	-0.41	198,284	20.71	20.24				148.23 million		$3.09 billion	1.37%	$0.07		
bloomberg	rol	-1.973%	20.370	20.700	-0.410	199,268	20.710	20.240		21.60	13.36	147.428mil	32.855	3,003.104mil	1.274	0.070 regular cash	0.620	
boston-com	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
bostonmerchant	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
business-insider	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
chron	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
cio-com	rol	-1.97%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771	32.33	3b	1.3	0.28		
cnn-money	rol	-1.97%today&rsquo;s change	20.37data as of 4:03pm et	20.70	-0.41	198,284	20.71	20.24	20.78				32.3	$3.0b	1.37%			
easystockalterts	rol	-1.98%	20.37	20.70	-0.41	199268	20.71	20.24	20.78	28.99	18.68		32.33				0.63	
eresearch-fidelity-com	rol	-1.97%	20.3700	20.7000	-0.4100	199,268	20.7100	20.2400	20.7800	21.6000	13.3600	147,428,000	33.52	$3.06b	1.35%	$0.070000		
finance-abc7-com	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
financial-content	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
finapps-forbes-com	rol	-2.0%	$20.37	20.70	-0.41	199,268	20.71	20.24	20.78	21.60	13.36	147 mil	32.8	3 bil	1.4	0.28	0.62	
finviz	rol	-1.97%	20.37			199,268			20.78	-5.69%	54.05%	147.43m	33.52	3.06b		0.28	0.62	
fool	rol	-1.97%	$20.37	$20.70	-0.41	199,268	$20.71	$20.24	$20.78	$21.60	$13.36		33.20	$3.00b	1.80%	0.28		
foxbusiness	rol		$20.37		-0.41	201,331			$20.78									
google-finance	rol	(-1.97%)	20.37	20.70	-0.41	199,268.00	20.71	20.24		21.60	13.36	147.43m	33.09	3.00b	1.37	0.07	0.62	
howthemarketworks	rol	-1.973%	20.37	20.7	-0.41	198,284	20.71	20.24	20.78									
hpcwire	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
insidestocks	rol	-1.97%	20.37	20.70	-0.41	198284	20.71	20.24										
investopedia	rol	-1.97 %	$20.37	20.70	-0.41				20.78									
investorguide	rol	-1.97%	20.37	20.70	-0.41		20.71	20.24		21.60	13.36		33.52	3.003b			0.62	
marketintellisearch	rol	-1.97 %	$20.37	$20.70	-0.41	181.80k	$20.71	$20.24	$20.78			147.43m	33.52	3.06b	1.35 %		0.62	
marketwatch	rol	-1.97%	$20.37	open: 20.70	-0.41	3,047	$20.71	$20.24	$20.78	$21.60	$13.36		33.01	$3.09b	1.37%	0.07	0.62	
minyanville	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
msn-money	rol	-1.97%	20.37	20.70	-0.41	199,268	20.71	20.24	20.78	21.60	13.36	147.43 mil	32.85	3.06 bil	1.35%	0.28	0.62	
nasdaq-com	rol	1.97%	$ 20.37		0.41	198,668	$ 20.71	$ 20.24	$ 20.78	$ 21.60	$ 13.36	147,428,000	32.85	$ 3,003,108,360	1.35 %	$0.280000	$ 0.62	
optimum	rol	-1.97%	20.37 ( 4:15 pm edt)	20.70	-0.41	199,268	20.71	20.24	20.78	28.99	18.68	147.43m	32.3	3.0b	1.37	0.28	0.63	
paidcontent	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
pc-quote	rol	-1.97%	20.37	20.7	-0.41	199,268	20.71	20.24	20.78	21.60	13.36	150,395,371	33.51613	3,063,554,000		0.07		
personal-wealth-biz	rol	-1.97%	20.37	20.70	-0.41	201,331	20.71	20.24	20.78	21.60	13.36		33.52		1.25	0.26	0.62	
predictwallstreet	rol	-1.97%	20.37		-0.41	199,268												
raymond-james	rol	-1.97	20.37	20.70	-0.41	199,268	20.71	20.24	20.37	21.60	13.37		32.86				0.62	
renewable-energy-world	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
screamingmedia	rol	-1.97%	$	open: 20.70	-0.41	984	$20.71	$20.24	$20.78	$21.60	$13.36		33.01	$3.09b	1.37%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	-1.97%	last trade: 20.37		change: -0.410								p/e ratio: 33.52					
smartmoney	rol	(-1.97%)	20.37	$20.70	-0.41	199,268	$20.71	$20.24	$20.78	$21.60	$13.36			3,063,500	1.35%	$0.07		
stocknod	rol	-1.973%	20.37 usd	20.70	-0.4100	199,268	20.71	20.24	20.78	28.99	18.68	147,427,771						
stockpickr	rol	-1.97%	$20.37 -0.41 | -1.97%	20.70	-0.41	199.27k	20.71	20.24	20.78	21.60	13.36							
stocksmart	rol	%	$19.48	19.86		44,292	20.12	19.48										
stocktwits	rol	-1.97%	20.37		-0.41													
streetinsider-com	rol	1.97%	20.37	$20.70	-0.41	199,268	$20.71	$20.24	$20.78	$28.99	$18.68		32.33				$0.63	
thecramerreport	rol		20.78	20.68	+0.15	167964	20.79	20.60										
thestree	rol	-1.97%	$20.37	20.7	-0.41	199268	20.71	20.24	20.78	-21.6	13.36	1.47427771e8		3.041434916e9				
tickerspy	rol	-1.97%	$20.37	20.70	-0.41	199,268	20.71	20.24	20.78	21.60	13.36		33.5	3.0b	1.35%	$0.07		
tmx-quotemedia	rol	-1.97%	20.370	20.700	-0.410	201,331	20.710	20.240	20.780	21.600	13.360	147,427,771	33.20	3,003,103,695	1.347	0.070 usd	0.63	
updown	rol	-1.97%	$20.37	$20.70	-$0.41	198,284	$20.71	$20.24	$20.78	$21.60	$13.36	147.42b	33.70	$3.06b			0.62	
wallstreetsurvivor	rol	-1.97%	20.37	20.70	-0.41	198,284	20.71	20.24		21.60	13.36		33.20	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	1.97%	20.37	20.70	0.41	199,268	20.71	20.24	20.78	21.60	13.36		32.85	3.00b	1.30%	0.28	0.62	
ycharts-com	rol	-1.97%	20.37		-0.41					21.60	13.36		32.85	3.01b	1.43%		0.62	
zacks	rol	(-1.97%)	20.37		-0.41	vol.  199,268	20.71	20.24		21.60	13.36		33.52	3.06 b	1.35	0.28	.62	
advfn	phiik	-1.35	21.9	22.19	-0.3	10242	22.72	21.87										
barchart	phiik	-1.35%	21.90	22.72	-0.30	12,379	22.72	21.87	22.20	23.20	12.85		54.70	$335.29 m			+0.03	
barrons	phiik	1.35%	21.90	22.19	-0.30	10,242	22.72	21.87				15.31 million		$340.62 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	-1.351%	21.900	22.190	-0.300	10,242	22.720	21.870		23.20	12.85	12.459mil	109.500	336.237mil			0.200	
boston-com	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
bostonmerchant	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
business-insider	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
chron	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
cio-com	phiik	-1.35%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992	730.00	273m				
cnn-money	phiik	-1.35%today&rsquo;s change	21.90data as of 4:00pm et	22.19	-0.30	10,096	22.72	21.87	22.20				730.0	$272.9m				
easystockalterts	phiik	-1.35%	21.90	22.19	-0.30	10242	22.72	21.87	22.20	23.20	12.85		730.00				0.03	
eresearch-fidelity-com	phiik	-1.35%	21.9000	22.1900	-0.3000	10,242	22.7200	21.8700	22.2000	23.2000	12.8500	12,459,000	740.00	$276.59m				
finance-abc7-com	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
finance-abc7chicago-com	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
financial-content	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
finapps-forbes-com	phiik	-1.4%	$21.90	22.19	-0.30	10,242	22.72	21.87	22.20	23.20	12.85	12 mil		273 mil	0.0	0.00		
fool	phiik	-1.35%	$21.90	$22.19	-0.30	10,096	$22.72	$21.87	$22.20	$23.20	$12.85		740.00	$335.32m				
foxbusiness	phiik		$21.90		-0.30	10,666			$22.20									
google-finance	phiik	(-1.35%)	21.90	22.19	-0.30	10,242.00	22.72	21.87		23.20	12.85	15.36m	808.42	336.30m			0.03	
howthemarketworks	phiik	-1.351%	21.9	22.19	-0.3	10,242	22.72	21.87	22.2									
hpcwire	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
insidestocks	phiik	-1.35%	21.90	22.72	-0.30	10242	22.72	21.87										
investopedia	phiik	-1.35 %	$21.90	22.19	-0.30				22.20									
investorguide	phiik	-1.35%	21.90	22.19	-0.30		22.72	21.87		23.20	12.85		740.00	335.3m			0.03	
marketintellisearch	phiik	-2.21 %	$16.41	$16.66	-0.37	120.30k	$16.66	$16.15	$16.78						%			
marketwatch	phiik	-1.35%	$21.90	open: 22.19	-0.30	570	$22.72	$21.87	$22.20	$23.20	$12.85		808.12	$340.62m			0.03	
minyanville	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
msn-money	phiik	-1.35%	21.90	22.19	-0.30	10,242	22.72	21.87	22.20	23.20	12.85		730.00					
nasdaq-com	phiik	1.35%	$ 21.90	$ 22.19	0.30	10,242	$ 22.72	$ 21.87	$ 22.20	$ 23.20	$ 12.85	12,459,000	730	$ 272,852,100			$ 0.03	
optimum	phiik	-1.35%	21.90 ( 4:30 pm edt)	22.19	-0.30	10,242	22.72	21.87	22.20	23.20	12.85	12.46m	730.0	272.9m			0.03	
paidcontent	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
pc-quote	phiik	-1.35%	21.9	22.19	-0.30	10,666	22.72	21.87	22.2	23.20	12.85	12,629,671	740.0	276,590,000				
personal-wealth-biz	phiik	-1.35%	21.90	22.19	-0.30	10,666	22.72	21.87	22.20	23.20	12.85		740.00			0.00	0.03	
predictwallstreet	phiik	-1.22%	21.93		-0.27	10,242												
raymond-james	phiik	-1.35	21.90	22.19	-0.30	10,242	22.72	21.87	21.90	23.20	12.85		730.00				0.03	
renewable-energy-world	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
screamingmedia	phiik	-1.35%	$	open: 22.19	-0.30	570	$22.72	$21.87	$22.20	$23.20	$12.85		808.12	$340.62m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	+20.59%	last trade: 505541824.00		change: 0.291													
smartmoney	phiik	(-1.35%)	21.90	$22.19	-0.30	10,242	$22.72	$21.87	$22.20	$23.20	$12.85			276,600	0.00%	$0.05		
stocknod	phiik	-1.351%	21.90 usd	22.19	-0.3000	10,242	22.72	21.87	22.20	23.20	12.85	12,458,992						
stockpickr	phiik	-1.35%	$21.90 -0.30 | -1.35%	22.19	-0.30	10.24k	22.72	21.87	22.20	23.20	12.85							
stocksmart	phiik	%	$20.01	19.44		1,160	20.31	19.84										
stocktwits	phiik	-1.35%	21.90		-0.30													
streetinsider-com	phiik	1.35%	21.90	$22.19	-0.3	10,142	$22.72	$21.87	$22.20	$23.20	$12.85		730.00				$0.03	
thecramerreport	phiik		22.20	21.87	+0.32	26811	22.28	21.71										
thestree	phiik	-1.35%	$21.9	22.19	-0.3	10242	22.72	21.87	22.2	-23.2	12.85	1.5311608e7		2.72602745e8				
tickerspy	phiik	-1.35%	$21.90	22.19	-0.30	10,242	22.72	21.87	22.20	23.20	12.85		740.0	339.9m	0.00%	$0.00		
tmx-quotemedia	phiik	-1.35%	21.900	22.190	-0.300	10,666	22.720	21.870	22.200	23.200	12.850	15,311,608	740.00	335,324,215			0.03	
updown	phiik	-1.35%	$21.90	$22.19	-$0.30	10,096	$22.72	$21.87	$22.20	$23.20	$12.85	15.31b	819.10	$340m			0.03	
wallstreetsurvivor	phiik	-1.35%	21.90	22.19	-0.30	10,242	22.72	21.87		23.20	12.85		740.00	$277m			0.46	
yahoo-finance	phiik	1.35%	21.90	22.19	0.30	10,242	22.72	21.87	22.20	23.20	12.85		730.00	335.31m			0.03	
ycharts-com	phiik	-1.35%	21.90		-0.30					23.20	12.85		730.00	335.29m	0.00%		0.03	
zacks	phiik	(-1.35%)	21.90		-0.30	vol.  10,242	22.72	21.87		23.20	12.85		55.5	339.93 m	0.00	0.00	.4	
advfn	rok	0.15	81.22	80.67	0.12	1078860	81.3685	79.99										
barchart	rok	+0.15%	81.22	80.67	+0.12	1,078,860	81.37	79.99	81.10	97.78	47.70		20.61	$11.56 b	1.73%	$1.40	+3.92	
barrons	rok	0.15%	81.22	80.67	+0.12	1.078m	81.368	79.99				144.00 million		$12.06 billion	2.09%	$0.42		
bloomberg	rok	0.148%	81.220	80.670	0.120	1,078,860	81.368	79.990		98.19	48.35	144.308mil	20.719	11,720.670mil	1.728	0.425 regular cash	3.920	
boston-com	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,860	81.37	79.99	81.10	98.19	48.35	144,307,744						
bostonmerchant	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,860	81.37	79.99	81.10	98.19	48.35	144,307,744						
business-insider	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,860	81.37	79.99	81.10	98.19	48.35	144,307,744						
chron	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
cio-com	rok	+0.15%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744	20.72	12b	2.1	1.7		
cnn-money	rok	+0.15%today&rsquo;s change	81.22data as of 4:01pm et	80.67	+0.12	1,073,320	81.37	79.99	81.10				20.7	$11.7b	2.09%			
easystockalterts	rok	0.15%	81.22	80.67	+0.12	1078056	81.37	79.99	81.10	98.19	48.35		20.72				3.92	
eresearch-fidelity-com	rok	0.15%	81.2200	80.6700	0.1200	1,078,056	81.3685	79.9900	81.1000	98.1900	48.3500	144,308,000	20.69	$11.70b	2.10%	$0.425000		
finance-abc7-com	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
financial-content	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
finapps-forbes-com	rok	0.2%	$81.22	80.67	0.12	1,078,056	81.37	79.99	81.10	98.19	48.35	144 mil	20.7	12 bil	2.1	1.70	3.92	
finviz	rok	0.15%	81.22			1,076,853			81.10	-16.93%	70.30%	144.31m	20.74	11.70b		1.70	3.91	
fool	rok	+0.15%	$81.22	$80.67	0.12	1,078,056	$81.37	$79.99	$81.10	$98.19	$48.35		20.70	$11.72b	2.40%	1.70		
foxbusiness	rok		$81.22		+0.12	1,082,760			$81.10									
google-finance	rok	(0.15%)	81.22	80.67	+0.12	1.08m	81.37	79.99		98.19	48.35	142.35m	20.77	11.56b	2.09	0.43	3.91	
howthemarketworks	rok	0.148%	81.22	80.67	0.12	1,078,056	81.3685	79.99	81.1									
hpcwire	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,860	81.37	79.99	81.10	98.19	48.35	144,307,744						
insidestocks	rok	+0.15%	81.22	80.67	+0.12	1078056	81.37	79.99					price earnings ratio: 20.72					
investopedia	rok	+0.15 %	$81.22	80.67	+0.12				81.10									
investorguide	rok	+0.15%	81.22	80.67	+0.12		81.3685	79.99		98.19	48.35		20.73	11.721b			3.913	
marketintellisearch	rok	0.15 %	$81.22	$80.67	0.12	1060.50k	$81.37	$79.99	$81.10			144.31m	20.74	11.70b	2.1 %		3.91	
marketwatch	rok	+0.15%	$80.67	open: 80.67	+0.12	6,540	$81.37	$79.99	$81.10	$98.19	$48.35		20.95	$12.06b	2.09%	0.43	3.88	
minyanville	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
msn-money	rok	+0.15%	81.22	80.67	+0.12	1.08 mil	81.37	79.99	81.10	98.19	48.35	144.31 mil	20.77	11.7 bil	2.10%	1.70	3.91	
nasdaq-com	rok	0.15%	$ 81.22		0.12	1,077,456	$ 81.3685	$ 79.99	$ 81.10	$ 98.19	$ 48.35	144,300,000	20.72	$ 11,720,046,000	1.73 %	$1.400000	$ 3.92	
optimum	rok	+0.15%	81.22 ( 4:01 pm edt)	80.67	+0.12	1,078,056	81.37	79.99	81.10	98.19	48.35	144.31m	20.7	11.7b	1.72	1.40	3.92	
paidcontent	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
pc-quote	rok	0.15%	81.22	80.67	0.12	1,081,560	81.3685	79.99	81.1	98.19	48.35	144,094,792	20.74169	11,703,379,000		0.425		
personal-wealth-biz	rok	+0.15%	81.22	80.67		1,082,760	81.3685	79.99	81.10	98.19	48.35		20.73		1.73	1.40	3.913	
predictwallstreet	rok	+0.15%	81.22		+0.12	1,078,056												
raymond-james	rok	0.15	81.22	80.67	0.12	1,078,056	81.37	79.99	81.22	98.19	48.35		20.41				3.98	
renewable-energy-world	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
screamingmedia	rok	+0.15%	$	open: 80.67	+0.12	5,540	$81.37	$79.99	$81.10	$98.19	$48.35		20.95	$12.06b	2.09%	0.43	3.88	
scroli	rok	0.15%	rok 81.22	80.67	0.12	950,082	81.36	79.99	81.10	98.19	48.35		20.77				3.91	
simple-stock-quotes	rok	+0.15%	last trade: 81.22		change: 0.120								p/e ratio: 20.73					
smartmoney	rok	(0.15%)	81.22	$80.67	0.12	1,078,056	$81.37	$79.99	$81.10	$98.19	$48.35			11,703,400	2.10%	$0.43		
stocknod	rok	+0.1480%	81.22 usd	80.67	+0.1200	1,078,056	81.37	79.99	81.10	98.19	48.35	144,307,744						
stockpickr	rok	0.15%	$81.22 0.12 | 0.15%	80.67	0.12	1.08m	81.37	79.99	81.10	98.19	48.35							
stocksmart	rok	%	$81.04	71.78		100,810	83.79	80.89										
stocktwits	rok	0.12%	81.20		+0.10													
streetinsider-com	rok	0.15%	81.22	$80.67	+0.12	1,078,056	$81.37	$79.99	$81.10	$98.19	$48.35		20.72				$3.92	
thecramerreport	rok		81.10	81.49	+0.31	1173904	81.63	80.32										
thestree	rok	0.15%	$81.22	80.67	0.12	1078056	81.37	79.99	81.1	-98.19	48.35	1.44307744e8		1.1658622638e10				
tickerspy	rok	0.15%	$81.22	80.67	+0.12	1,078,056	81.37	79.99	81.10	98.19	48.35		20.7	11.7b	2.10%	$0.42		
tmx-quotemedia	rok	0.15%	81.220	80.670	0.120	1,082,760	81.369	79.990	81.100	98.190	48.350	144,307,744	20.70	11,720,674,968	2.096	0.425 usd	3.92	
updown	rok	0.15%	$81.22	$80.67	$0.12	1,073,320	$81.37	$79.99	$81.10	$98.19	$48.35	144.30b	20.33	$11.70b			3.99	
wallstreetsurvivor	rok	0.15%	81.22	80.67	0.12	1,078,056	81.37	79.99		98.19	48.35		20.70	$12b	2.10%	1.22 -	3.22	
yahoo-finance	rok	0.15%	81.22	80.67	0.12	1,078,056	81.37	79.99	81.10	98.19	48.35		20.76	11.72b	2.10%	1.70	3.91	
ycharts-com	rok	+0.12%	81.20		+0.10					98.19	48.35		20.71	11.56b	2.10%		3.92	
zacks	rok	(0.15%)	81.22		0.12	vol.  1,078,056	81.37	79.99		98.19	48.35		20.69	11.70 b	1.73	1.40	3.92	
advfn	dtsi	-2.30	37.35	38.0	-0.88	42662	38.52	37.07										
barchart	dtsi	-2.30%	37.35	38.00	-0.88	46,335	38.52	37.07	38.23	50.57	32.50		39.42	$647.65 m			+1.00	
barrons	dtsi	2.30%	37.35	38.00	-0.88	42,662	38.52	37.07				17.80 million		$692.56 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-2.302%	37.350	38.000	-0.880	42,662	38.520	37.070		50.57	32.50	17.401mil	38.906	649.943mil			0.960	
boston-com	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
bostonmerchant	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
business-insider	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
chron	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
cio-com	dtsi	-2.30%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411	39.73	650m				
cnn-money	dtsi	-2.30%	37.35	38.00	-0.88	41,965	38.52	37.07	38.23				44.5	$649.9m				
easystockalterts	dtsi	-2.32%	37.35	38.00	-0.88	42662	38.52	37.07	38.23	50.57	32.50		39.73				0.94	
eresearch-fidelity-com	dtsi	-2.30%	37.3500	38.0000	-0.8800	42,662	38.5200	37.0700	38.2300	50.5700	32.5000	17,401,000	40.67	$665.24m				
finance-abc7-com	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
finance-abc7chicago-com	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
financial-content	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
finapps-forbes-com	dtsi	-2.3%	$37.35	38.00	-0.88	42,662	38.52	37.07	38.23	50.57	32.50	17 mil	37.3	650 mil	0.0	0.00	1.00	
finviz	dtsi	-2.30%	37.35			41,965			38.23	-26.14%	14.92%	17.40m	39.73	649.89m			0.94	
fool	dtsi	-2.30%	$37.35	$38.00	-0.88	41,620	$38.52	$37.07	$38.23	$50.57	$32.50		38.20	$649.94m				
foxbusiness	dtsi		$37.35		-0.88	42,662			$38.23									
google-finance	dtsi	(-2.30%)	37.35	38.00	-0.88	42,662.00	38.52	37.07		50.57	32.50	17.40m	39.59	649.94m			0.94	
howthemarketworks	dtsi	-2.302%	37.35	38	-0.88	41,788	38.52	37.07	38.23									
hpcwire	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
insidestocks	dtsi	-2.30%	37.35	38.00	-0.88	42662	38.52	37.07					price earnings ratio: 36.62					
investopedia	dtsi	-2.30 %	$37.35	38.00	-0.88				38.23									
investorguide	dtsi	-2.30%	37.35	38.50	-0.88		38.52	37.07		50.57	32.50		38.00	642.6m			1.006	
marketintellisearch	dtsi	-2.28 %	$37.36	$38.00	-0.87	41.10k	$38.52	$37.07	$38.23			17.40m	40.67	0.67b	0.0 %		0.94	
marketwatch	dtsi	-2.30%	$37.35	open: 38.00	-0.88	1,521	$38.52	$37.07	$38.23	$50.57	$32.50		39.78	$692.56m			0.94	
minyanville	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
msn-money	dtsi	-2.30%	37.35	38.00	-0.88	42,662	38.52	37.07	38.23	50.57	32.50	17.40 mil	39.73	665.26 mil			1.01	
nasdaq-com	dtsi	2.3%	$ 37.35	$ 38	0.88	42,662	$ 38.52	$ 37.07	$ 38.23	$ 50.57	$ 32.50	17,401,000	37.35	$ 649,927,350			$ 1	
optimum	dtsi	-2.30%	37.35 ( 4:30 pm edt)	38.00	-0.88	42,662	38.52	37.07	38.23	50.57	32.50	17.40m	39.7	649.9m			0.94	
paidcontent	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
pc-quote	dtsi	-2.30%	37.35	38.0	-0.88	42,662	38.52	37.07	38.23	50.57	32.50	17,810,983	40.67021	665,240,000				
personal-wealth-biz	dtsi	-2.30%	37.35	38.50	-0.88	42,662	38.52	37.07	38.23	50.57	32.50		38.00			0.00	1.006	
predictwallstreet	dtsi	-2.30%	37.35		-0.88	42,662												
raymond-james	dtsi	-2.30	37.35	38.00	-0.88	42,662	38.52	37.07	37.35	50.57	32.50		38.11				0.98	
renewable-energy-world	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
screamingmedia	dtsi	-2.30%	$	open: 38.00	-0.88	1,521	$38.52	$37.07	$38.23	$50.57	$32.50		39.78	$692.56m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-2.30%	last trade: 37.35		change: -0.880								p/e ratio: 38.0					
smartmoney	dtsi	(-2.30%)	37.35	$38.00	-0.88	42,662	$38.52	$37.07	$38.23	$50.57	$32.50			665,300	0.00%	$0.00		
stocknod	dtsi	-2.302%	37.35 usd	38.00	-0.8800	42,662	38.52	37.07	38.23	50.57	32.50	17,401,411						
stockpickr	dtsi	-2.30%	$37.35 -0.88 | -2.30%	38.00	-0.88	41.97k	38.52	37.07	38.23	50.57	32.50							
stocksmart	dtsi	%	$44.24	49.38		8,521	46	44.12										
stocktwits	dtsi	-2.25%	37.37		-0.86													
streetinsider-com	dtsi	2.3%	37.35	$38.00	-0.88	42,662	$38.52	$37.07	$38.23	$50.57	$32.50		39.73				$0.94	
thecramerreport	dtsi		38.23	38.25	-0.01	94691	38.40	37.84										
thestree	dtsi	-2.3%	$37.35	38.0	-0.88	41965	38.52	37.07	38.23	-50.57	32.5	1.7401411e7		6.65429957e8				
tickerspy	dtsi	-2.30%	$37.35	38.00	-0.88	42,662	38.52	37.07	38.23	50.57	32.50		40.7	664.7m	0.00%	$0.00		
tmx-quotemedia	dtsi	-2.30%	37.350	38.000	-0.880	42,662	38.520	37.070	38.230	50.570	32.500	17,401,411	38.20	649,942,701			1.00	
updown	dtsi	-2.30%	$37.35	$38.00	-$0.88	41,295	$38.52	$37.07	$38.23	$50.57	$32.50	17.40b	36.23	$665m			1.06	
wallstreetsurvivor	dtsi	-2.30%	37.35	38.00	-0.88	41,788	38.52	37.07		50.57	32.50		38.20	$665m			0.90	
yahoo-finance	dtsi	2.30%	37.35	38.50	0.88	42,662	38.52	37.07	38.23	50.57	32.50		37.13	642.57m			1.01	
ycharts-com	dtsi	-2.25%	37.37		-0.86					50.57	32.50		37.00	648.00m	0.00%		1.01	
zacks	dtsi	(-2.30%)	37.35		-0.88	vol.  42,662	38.52	37.07		50.57	32.50		39.41	665.24 m	0.00	0.00	.97	
advfn	pgi	-2.52	7.75	7.88	-0.2	78422	7.91	7.75										
barchart	pgi	-2.52%	7.75	7.88	-0.20	78,422	7.91	7.75	7.95	8.83	4.87		16.94	$405.17 m			+0.01	
barrons	pgi	2.52%	7.75	7.88	-0.20	77,838	7.91	7.75				58.36 million		$426.83 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	-2.516%	7.750	7.880	-0.200	78,422	7.910	7.750		8.83	4.87	52.244mil	18.023	404.893mil			0.430	
boston-com	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
bostonmerchant	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
business-insider	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
chron	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
cio-com	pgi	-2.52%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232	110.71	405m				
cnn-money	pgi	-2.52%today&rsquo;s change	7.75data as of 4:07pm et	7.88	-0.20	77,838	7.91	7.75	7.95				110.7	$404.9m				
easystockalterts	pgi	-2.54%	7.75	7.88	-0.20	78422	7.91	7.75	7.95	8.83	4.87		110.71				0.07	
eresearch-fidelity-com	pgi	-2.52%	7.7500	7.8800	-0.2000	78,422	7.9100	7.7500	7.9500	8.8300	4.8700	52,244,000	56.79	$415.34m				
finance-abc7-com	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
financial-content	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	-2.5%	$7.75	7.88	-0.20	78,422	7.91	7.75	7.95	8.83	4.87	52 mil		405 mil	0.0	0.00	0.00	
finviz	pgi	-2.52%	7.75			78,422			7.95	-12.23%	59.14%	52.24m	61.15	415.31m			0.13	
fool	pgi	-2.52%	$7.75	$7.88	-0.20	78,422	$7.91	$7.75	$7.95	$8.83	$4.87		0.00	$404.89m				
foxbusiness	pgi		$7.75		-0.20	80,119			$7.95									
google-finance	pgi	(-2.52%)	7.75	7.88	-0.20	78,422.00	7.91	7.75		8.83	4.87	52.24m	61.11	404.89m			0.13	
howthemarketworks	pgi	-2.516%	7.75	7.88	-0.2	77,838	7.91	7.75	7.95									
hpcwire	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
insidestocks	pgi	-2.52%	7.75	7.88	-0.20	77838	7.91	7.75					price earnings ratio: 12.92					
investopedia	pgi	-2.52 %	$7.75	7.88	-0.20				7.95									
investorguide	pgi	-2.52%	7.75	7.88	-0.20		7.91	7.75		8.83	4.87		1590.00	404.9m			0.005	
marketintellisearch	pgi	-2.39 %	$7.76	$7.88	-0.19	39.10k	$7.91	$7.75	$7.95			52.24m	61.15	0.42b	0.0 %		0.13	
marketwatch	pgi	-2.52%	$7.75	open: 7.88	-0.20	2,281	$7.91	$7.75	$7.95	$8.83	$4.87		38.37	$426.83m			0.20	
minyanville	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
msn-money	pgi	-2.52%	7.75	7.88	-0.20	78,422	7.91	7.75	7.95	8.83	4.87	52.24 mil	59.62	415.34 mil			0.01	
nasdaq-com	pgi	2.52%	$ 7.75		0.20	78,422	$ 7.91	$ 7.75	$ 7.95	$ 8.83	$ 4.87	52,244,000	775	$ 404,891,000			$ 0.01	
optimum	pgi	-2.52%	7.75 ( 4:15 pm edt)	7.88	-0.20	78,422	7.91	7.75	7.95	8.83	4.87	52.24m	110.7	404.9m			0.07	
paidcontent	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
pc-quote	pgi	-2.52%	7.75	7.88	-0.20	80,119	7.91	7.75	7.95	8.83	4.87	53,592,232	61.15385	415,340,000				
personal-wealth-biz	pgi	+7.73%	505545696.00	7.82	-1.023	222,615	7.70	0.00	7.86	4.87	0.005					0.00	0.00	
predictwallstreet	pgi	-2.52%	7.75		-0.20	78,422												
raymond-james	pgi	-2.52	7.75	7.88	-0.20	78,422	7.91	7.75	7.75	8.83	4.87		55.36				0.14	
renewable-energy-world	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
screamingmedia	pgi	-2.52%	$	open: 7.88	-0.20	2,281	$7.91	$7.75	$7.95	$8.83	$4.87		38.37	$426.83m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	-2.52%	last trade: 7.75		change: -0.200								p/e ratio: 1590.0					
smartmoney	pgi	(-2.52%)	7.75	$7.88	-0.20	78,422	$7.91	$7.75	$7.95	$8.83	$4.87			415,300	0.00%	$0.00		
stocknod	pgi	-2.516%	7.750 usd	7.880	-0.2000	78,422	7.910	7.750	7.950	8.560	4.870	52,244,232						
stockpickr	pgi	-2.52%	$7.75 -0.20 | -2.52%	7.88	-0.20	78.42k	7.91	7.75	7.95	8.83	4.87							
stocksmart	pgi	%	$8.19	6.81		18,426	8.38	8.185										
stocktwits	pgi	-2.39%	7.76		-0.19													
streetinsider-com	pgi	2.52%	7.75	$7.88	-0.2	78,422	$7.91	$7.75	$7.95	$8.83	$4.87		110.71				$0.07	
thecramerreport	pgi		7.95	8.06	-0.01	196294	8.14	7.90										
thestree	pgi	-2.52%	$7.75	7.88	-0.2	78422	7.91	7.75	7.95	-8.83	4.87	5.2244232e7		4.15864087e8				
tickerspy	pgi	-2.52%	$7.75	7.88	-0.20	78,422	7.91	7.75	7.95	8.83	4.87		61.2	415.2m	0.00%	$0.00		
tmx-quotemedia	pgi	-2.52%	7.750	7.880	-0.200	80,119	7.910	7.750	7.950	8.830	4.870	52,244,232		404,892,798				
updown	pgi	-2.52%	$7.75	$7.88	-$0.20	77,838	$7.91	$7.75	$7.95	$8.83	$4.87	52.24b	2,789.47	$415m			0.00	
wallstreetsurvivor	pgi	-2.52%	7.75	7.88	-0.20	77,838	7.91	7.75		8.83	4.87			$415m			0.08	
yahoo-finance	pgi	2.52%	7.75	7.88	0.20	78,422	7.91	7.75	7.95	8.83	4.87		1,550.00	404.89m			0.01	
ycharts-com	pgi	-2.39%	7.76		-0.19					8.83	4.87		776.00	405.69m	0.00%		0.01	
zacks	pgi	(-2.52%)	7.75		-0.20	vol.  78,422	7.91	7.75		8.83	4.87		16.92	415.34 m	0.00	0.00	.47	
advfn	ipxl	-1.86	21.16	21.5	-0.4	606786	21.74	20.99										
barchart	ipxl	-1.86%	21.16	21.50	-0.40	606,786	21.74	20.99	21.56	28.75	14.70		19.47	$1.37 b			+2.03	
barrons	ipxl	1.86%	21.16	21.50	-0.40	604,493	21.74	20.99				65.57 million		$1.39 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	-1.855%	21.160	21.500	-0.400	606,786	21.740	20.990		28.75	14.70	65.282mil	18.400	1,381.359mil			1.150	
boston-com	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
bostonmerchant	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
business-insider	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
chron	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
cio-com	ipxl	-1.86%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606	10.53	1b				
cnn-money	ipxl	-1.86%	21.16	21.50	-0.40	604,666	21.74	20.99	21.56				10.5	$1.4b				
easystockalterts	ipxl	-1.86%	21.16	21.50	-0.40	606786	21.74	20.99	21.56	28.75	14.70		10.53				2.01	
eresearch-fidelity-com	ipxl	-1.86%	21.1600	21.5000	-0.4000	606,786	21.7400	20.9900	21.5600	28.7500	14.7000	65,282,000	10.62	$1.41b				
finance-abc7-com	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
financial-content	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	-1.9%	$21.16	21.50	-0.40	606,786	21.74	20.99	21.56	28.75	14.70	65 mil	10.4	1 bil	0.0	0.00	2.03	
finviz	ipxl	-1.86%	21.16			604,666			21.56	-26.40%	43.95%	65.28m	10.48	1.38b			2.02	
fool	ipxl	-1.86%	$21.16	$21.50	-0.40	604,493	$21.74	$20.99	$21.56	$28.75	$14.70		10.70	$1.38b				
foxbusiness	ipxl		$21.16		-0.40	606,786			$21.56									
google-finance	ipxl	(-1.86%)	21.16	21.50	-0.40	606,786.00	21.74	20.99		28.75	14.70	65.28m	10.48	1.38b			2.02	
howthemarketworks	ipxl	-1.855%	21.16	21.5	-0.4	603,525	21.74	20.99	21.56									
hpcwire	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
insidestocks	ipxl	-1.86%	21.16	21.50	-0.40	604666	21.74	20.99					price earnings ratio: 18.24					
investopedia	ipxl	-1.86 %	$21.16	21.50	-0.40				21.56									
investorguide	ipxl	-1.86%	21.16	21.70	-0.40		21.74	20.99		28.75	14.70		10.76	1.349b			2.004	
marketintellisearch	ipxl	-1.86 %	$21.16	$21.50	-0.40	569.90k	$21.74	$20.99	$21.56			65.28m	10.67	1.41b	0.0 %		2.02	
marketwatch	ipxl	-1.86%	$21.16	open: 21.50	-0.40	33,430	$21.74	$20.99	$21.56	$28.75	$14.70		10.68	$1.39b			1.98	
minyanville	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
msn-money	ipxl	-1.86%	21.16	21.50	-0.40	606,786	21.74	20.99	21.56	28.75	14.70	65.28 mil	10.74	1.41 bil			2.02	
nasdaq-com	ipxl	1.86%	$ 21.16	$ 21.50	0.40	606,786	$ 21.74	$ 20.99	$ 21.56	$ 28.75	$ 14.70	65,282,000	10.42	$ 1,381,367,120			$ 2.03	
optimum	ipxl	-1.86%	21.16 ( 4:30 pm edt)	21.50	-0.40	606,786	21.74	20.99	21.56	28.75	14.70	65.28m	10.5	1.4b			2.01	
paidcontent	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
pc-quote	ipxl	-1.86%	21.16	21.5	-0.40	606,786	21.74	20.99	21.56	28.75	14.70	66,516,063	10.94416	1,407,480,000				
personal-wealth-biz	ipxl	-1.86%	21.16	21.70	-0.40	606,786	21.74	20.99	21.56	28.75	14.70		10.76			0.00	2.004	
predictwallstreet	ipxl	-1.86%	21.16		-0.40	606,786												
raymond-james	ipxl	-1.86	21.16	21.50	-0.40	606,786	21.74	20.99	21.16	28.75	14.70		9.93				2.13	
renewable-energy-world	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
screamingmedia	ipxl	-1.86%	$	open: 21.50	-0.40	33,430	$21.74	$20.99	$21.56	$28.75	$14.70		10.68	$1.39b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	-1.86%	last trade: 21.16		change: -0.400								p/e ratio: 10.76					
smartmoney	ipxl	(-1.86%)	21.16	$21.50	-0.40	606,786	$21.74	$20.99	$21.56	$28.75	$14.70			1,407,500	0.00%	$0.00		
stocknod	ipxl	-1.855%	21.16 usd	21.50	-0.4000	606,786	21.74	20.99	21.56	28.75	14.70	65,281,606						
stockpickr	ipxl	-1.86%	$21.16 -0.40 | -1.86%	21.50	-0.40	604.67k	21.74	20.99	21.56	28.75	14.70							
stocksmart	ipxl	%	$26.59	20.5		24,487	26.96	26.58										
stocktwits	ipxl	-1.85%	21.16		-0.40													
streetinsider-com	ipxl	1.86%	21.16	$21.50	-0.4	606,786	$21.74	$20.99	$21.56	$28.75	$14.70		10.53				$2.01	
thecramerreport	ipxl		21.56	21.27	+0.34	512990	21.58	21.1115										
thestree	ipxl	-1.86%	$21.16	21.5	-0.4	604666	21.74	20.99	21.56	-28.75	14.7	6.5281606e7		1.385275679e9				
tickerspy	ipxl	-1.86%	$21.16	21.50	-0.40	606,786	21.74	20.99	21.56	28.75	14.70		10.9	1.4b	0.00%	$0.00		
tmx-quotemedia	ipxl	-1.86%	21.160	21.500	-0.400	606,786	21.740	20.990	21.560	28.750	14.700	65,281,606	10.70	1,381,358,783			2.01	
updown	ipxl	-1.86%	$21.16	$21.50	-$0.40	573,356	$21.74	$20.99	$21.56	$28.75	$14.70	65.28b	10.17	$1.40b			2.12	
wallstreetsurvivor	ipxl	-1.86%	21.16	21.50	-0.40	603,525	21.74	20.99		28.75	14.70		10.70	$1b			3.82	
yahoo-finance	ipxl	1.86%	21.16	21.70	0.40	606,786	21.74	20.99	21.56	28.75	14.70		10.56	1.35b			2.00	
ycharts-com	ipxl	-1.86%	21.16		-0.40					28.75	14.70		10.42	1.37b	0.00%		2.03	
zacks	ipxl	(-1.86%)	21.16		-0.40	vol.  606,786	21.74	20.99		28.75	14.70		19.78	1.41 b	0.00	0.00	1.09	
advfn	tisi	-1.16	23.88	24.0	-0.28	62182	24.0	23.51										
barchart	tisi	-1.16%	23.88	24.00	-0.28	63,808	24.00	23.51	24.16	28.71	13.01		23.19	$467.09 m			+0.80	
barrons	tisi	1.16%	23.88	24.00	-0.28	62,182	24.00	23.51				19.51 million		$469.17 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	-1.159%	23.880	24.000	-0.280	62,182	24.000	23.510		28.71	13.01	19.557mil	23.412	467.027mil		0.005 rights redemption	1.020	
boston-com	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
bostonmerchant	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
business-insider	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
chron	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
cio-com	tisi	-1.16%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669	21.91	465m				
cnn-money	tisi	-1.16%	23.88	24.00	-0.28	62,182	24.00	23.51	24.16				21.9	$464.9m				
easystockalterts	tisi	-1.17%	23.88	24.00	-0.28	62182	24.00	23.51	24.16	28.71	13.00		21.91				1.09	
eresearch-fidelity-com	tisi	-1.16%	23.8800	24.0000	-0.2800	62,182	24.0000	23.5100	24.1600	28.7100	13.0000	19,557,000	22.17	$472.50m				
finance-abc7-com	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
finance-abc7chicago-com	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
financial-content	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
finapps-forbes-com	tisi	-1.2%	$23.88	24.00	-0.28	62,182	24.00	23.51	24.16	28.71	13.00	20 mil	21.9	467 mil	0.0	0.00	1.09	
finviz	tisi	-1.16%	23.88			61,550			24.16	-16.82%	83.69%	19.56m	22.11	467.09m			1.08	
fool	tisi	-1.16%	$23.88	$24.00	-0.28	61,550	$24.00	$23.51	$24.16	$28.71	$13.00		22.20	$464.89m				
foxbusiness	tisi		$23.88		-0.28	62,182			$24.16									
google-finance	tisi	(-1.16%)	23.88	24.00	-0.28	62,182.00	24.00	23.51		28.71	13.00	19.56m	22.18	467.03m			1.08	
howthemarketworks	tisi	-1.159%	23.88	24	-0.28	61,352	24	23.51	24.16									
hpcwire	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
insidestocks	tisi	-1.16%	23.88	24.00	-0.28	62182	24.00	23.51					price earnings ratio: 23.41					
investopedia	tisi	-1.16 %	$23.88	24.00	-0.28				24.16									
investorguide	tisi	-1.16%	23.88	23.91	-0.28		24.00	23.51		28.71	13.01		22.39	464.9m			1.079	
marketintellisearch	tisi	-1.16 %	$23.88	$24.00	-0.28	64.50k	$24.00	$23.51	$24.16			19.56m	22.37	0.47b	0.0 %		1.08	
marketwatch	tisi	-1.16%	$23.88	open: 24.00	-0.28	830	$24.00	$23.51	$24.16	$28.71	$13.01		22.69	$469.17m			1.05	
minyanville	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
msn-money	tisi	-1.16%	23.88	24.00	-0.28	62,182	24.00	23.51	24.16	28.71	13.00	19.56 mil	22.11	472.5 mil			1.08	
nasdaq-com	tisi	1.16%	$ 23.88	$ 24	0.28	62,082	$ 24	$ 23.51	$ 24.16	$ 28.71	$ 13	19,468,000	21.91	$ 464,895,840			$ 1.09	
optimum	tisi	-1.16%	23.88 ( 5:20 pm edt)	24.00	-0.28	62,182	24.00	23.51	24.16	28.71	13.00	19.47m	21.9	464.9m			1.09	
paidcontent	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
pc-quote	tisi	-1.16%	23.88	24.0	-0.28	62,182	24.0	23.51	24.16	28.71	13.00	19,786,311	22.37037	472,497,000				
personal-wealth-biz	tisi	-1.16%	23.88	23.91	-0.28	62,182	24.00	23.51	24.16	28.71	13.01		22.39			0.00	1.079	
predictwallstreet	tisi	-1.16%	23.88		-0.28	62,182												
raymond-james	tisi	-1.16	23.88	24.00	-0.28	62,182	24.00	23.51	23.88	28.71	13.01		21.32				1.12	
renewable-energy-world	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
screamingmedia	tisi	-1.16%	$	open: 24.00	-0.28	830	$24.00	$23.51	$24.16	$28.71	$13.01		22.69	$469.17m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+21.25%	last trade: 505543232.00		change: 0.000													
smartmoney	tisi	(-1.16%)	23.88	$24.00	-0.28	62,182	$24.00	$23.51	$24.16	$28.71	$13.00			470,300	0.00%	$0.00		
stocknod	tisi	-1.159%	23.88 usd	24.00	-0.2800	62,182	24.00	23.51	24.16	28.71	13.00	19,467,669						
stockpickr	tisi	-1.16%	$23.88 -0.28 | -1.16%	24.00	-0.28	61.55k	24.00	23.51	24.16	28.71	13.00							
stocksmart	tisi	%	$21.87	24.53		9,854	22.6	21.87										
stocktwits	tisi	-1.61%	23.77		-0.39													
streetinsider-com	tisi	1.16%	23.88	$24.00	-0.28	62,182	$24.00	$23.51	$24.16	$28.71	$13.00		21.91				$1.09	
thecramerreport	tisi		24.16	23.70	+0.51	55304	24.29	23.63										
thestree	tisi	-1.16%	$23.88	24.0	-0.28	61550	24.0	23.51	24.16	-28.71	13.0	1.9467669e7		4.60410372e8				
tickerspy	tisi	-1.16%	$23.88	24.00	-0.28	61,550	24.00	23.51	24.16	28.71	13.00		22.4	470.3m	0.00%	$0.00		
tmx-quotemedia	tisi	-1.16%	23.880	24.000	-0.280	62,182	24.000	23.510	24.160	28.710	13.010	19,467,669	22.20	464,887,936			1.09	
updown	tisi	-1.16%	$23.88	$24.00	-$0.28	61,352	$24.00	$23.51	$24.16	$28.71	$13.01	19.46b	21.43	$470m			1.13	
wallstreetsurvivor	tisi	-1.16%	23.88	24.00	-0.28	61,352	24.00	23.51		28.71	13.88		22.20	$470m			0.63	
yahoo-finance	tisi	1.16%	23.88	23.91	0.28	62,182	24.00	23.51	24.16	28.71	13.00		22.13	464.87m			1.08	
ycharts-com	tisi	-1.28%	23.85		-0.31					28.71	13.01		21.88	461.02m	0.00%		1.09	
zacks	tisi	(-1.16%)	23.88		-0.28	vol.  62,182	24.00	23.51		28.71	13.00		23.69	472.50 m	0.00	0.00	1.02	
advfn	rnr	-1.55	68.61	69.65	-1.08	430167	69.9283	68.03										
barchart	rnr	-1.55%	68.61	69.65	-1.08	430,167	69.93	68.03	69.69	73.66	54.41		24.46	$3.62 b	1.48%	$1.04	+4.90	
barrons	rnr	1.55%	68.61	69.65	-1.08	426,686	69.928	68.03				55.64 million		$3.65 billion	1.52%	$0.26		
bloomberg	rnr	-1.550%	68.610	69.650	-1.080	430,167	69.928	68.030		73.93	55.06	51.744mil	23.179	3,550.174mil	1.487	0.260 regular cash	2.960	
boston-com	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
bostonmerchant	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
business-insider	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
chron	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
cio-com	rnr	-1.55%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500		4b	1.5	1.04		
cnn-money	rnr	-1.55%	68.61	69.75	-1.08	430,167	69.93	68.03	69.69					$3.8b	1.52%			
easystockalterts	rnr	-1.55%	68.61	69.65	-1.08	430167	69.93	68.03	69.69	73.93	55.06						0.00	
eresearch-fidelity-com	rnr	-1.55%	68.6100	69.6500	-1.0800	430,167	69.9283	68.0300	69.6900	73.9300	55.0550	51,744,000	17.55	$3.61b	1.49%	$0.260000		
finance-abc7-com	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
finance-abc7chicago-com	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
financial-content	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
finapps-forbes-com	rnr	-1.5%	$68.61	69.65	-1.08	430,167	69.93	68.03	69.69	73.93	55.05	52 mil	14.0	4 bil	1.5	1.04	4.90	
finviz	rnr	-1.55%	68.61			430,167			69.69	-6.85%	26.62%	54.88m	17.24	3.77b		1.04	3.98	
fool	rnr	-1.55%	$68.61	$69.65	-1.08	430,167	$69.93	$68.03	$69.69	$73.93	$55.06		14.10	$3.55b	1.80%	1.04		
foxbusiness	rnr		$68.61		-1.08	430,167			$69.69									
google-finance	rnr	(-1.55%)	68.61	69.65	-1.08	430,167.00	69.93	68.03		73.93	55.06	51.74m	17.24	3.55b	1.52	0.26	3.98	
howthemarketworks	rnr	-1.55%	68.61	69.65	-1.08	430,167	69.9283	68.03	69.69									
hpcwire	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
insidestocks	rnr	-1.55%	68.61	69.65	-1.08	426686	69.93	68.03					price earnings ratio: 23.91					
investopedia	rnr	-1.55 %	$68.61	69.65	-1.08				69.69									
investorguide	rnr	+71.47%	505545056.00	70.61	+1.2463		69.93	0.00		54.69	5.245		70.81	4788.5t			1.01	
marketintellisearch	rnr	-0.13 %	$69.60	$69.65	-0.09	343.50k	$69.93	$68.03	$69.69			54.88m	17.51	3.82b	1.49 %		3.98	
marketwatch	rnr	-1.55%	$68.61	open: 69.65	-1.08	4,331	$69.93	$68.03	$69.69	$73.93	$55.06		12.81	$3.65b	1.52%	0.26	5.36	
minyanville	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
msn-money	rnr	-1.55%	68.61	69.65	-1.08	430,167	69.93	68.03	69.69	73.93	55.06	61.74 mil	17.24	3.85 bil	1.49%	1.04	4.89	
nasdaq-com	rnr	1.55%	$ 68.61		1.08	430,067	$ 69.9283	$ 68.03	$ 69.69	$ 73.93	$ 55.055	51,744,000	14	$ 3,550,155,840	1.49 %	$1.040000	$ 4.90	
optimum	rnr	-1.55%	68.61 ( 4:15 pm edt)	69.65	-1.08	430,167	69.93	68.03	69.69	73.93	55.05	54.88m		3.8b	1.52	1.04		
paidcontent	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
pc-quote	rnr	-1.55%	68.61	69.65	-1.08	430,167	69.9283	68.03	69.69	73.93	55.06	52,552,412	17.51005	3,605,621,000		0.26		
personal-wealth-biz	rnr	-1.55%	68.61	69.65	-1.08	430,167	69.9283	68.03	69.69	73.93	55.06		13.29		1.46	1.02	5.245	
predictwallstreet	rnr	-1.55%	68.61		-1.08	430,167												
raymond-james	rnr	-1.55	68.61	69.65	-1.08	430,167	69.93	68.03	68.61	73.93	55.06		16.98				4.04	
renewable-energy-world	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
screamingmedia	rnr	-1.55%	$	open: 69.65	-1.08	4,331	$69.93	$68.03	$69.69	$73.93	$55.06		12.81	$3.65b	1.52%	0.26	5.36	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	-1.55%	last trade: 68.61		change: -1.080								p/e ratio: 13.29					
smartmoney	rnr	(-1.55%)	68.61	$69.65	-1.08	430,167	$69.93	$68.03	$69.69	$73.93	$55.06			3,606,100	1.49%	$0.26		
stocknod	rnr	-1.550%	68.61 usd	69.65	-1.080	430,167	69.93	68.03	69.69	73.93	55.05	54,877,500						
stockpickr	rnr	-1.55%	$68.61 -1.08 | -1.55%	69.65	-1.08	430.17k	69.93	68.03	69.69	73.93	55.06							
stocksmart	rnr	%	$71.04	64.26		57,452	72.37	70.92										
stocktwits	rnr	-1.56%	68.60		-1.09													
streetinsider-com	rnr	1.55%	68.61	$69.65	-1.08	430,167	$69.93	$68.03	$69.69	$73.93	$55.06						$0.00	
thecramerreport	rnr		69.69	70.63	-0.52	303112	70.63	69.56										
thestree	rnr	-1.55%	$68.61	69.65	-1.08	430167	69.93	68.03	69.69	-73.93	55.06	5.1744269e7		3.632965126e9				
tickerspy	rnr	-1.55%	$68.61	69.65	-1.08	430,167	69.93	68.03	69.69	73.93	55.05		17.5	3.6b	1.49%	$0.26		
tmx-quotemedia	rnr	-1.55%	68.610	69.650	-1.080	430,167	69.928	68.030	69.690	73.930	55.055	51,744,269	14.10	3,550,174,296	1.492	0.260 usd	4.94	
updown	rnr	-1.55%	$68.61	$69.65	-$1.08	425,836	$69.93	$68.03	$69.69	$73.93	$55.06	51.74b	12.86	$3.60b			5.42	
wallstreetsurvivor	rnr	-1.55%	68.61	69.65	-1.08	430,167	69.93	68.03		73.93	55.18		14.10	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	1.55%	68.61	69.65	1.08	430,167	69.93	68.03	69.69	73.93	55.06		13.08	3.55b	1.50%	1.04	5.25	
ycharts-com	rnr	-1.56%	68.60		-1.09					73.93	55.06		14.03	3.62b	1.52%		4.89	
zacks	rnr	(-1.55%)	68.61		-1.08	vol.  430,167	69.93	68.03		73.93	55.06		24.28	3.61 b	1.49	1.04	2.87	
advfn	pfe	-0.56	19.64	19.57	-0.11	34380304	19.67	19.5										
barchart	pfe	-0.56%	19.64	19.57	-0.11	30,115,395	19.67	19.50	19.75	21.45	13.81		8.93	$156.95 b	4.02%	$0.80	+1.06	
barrons	pfe	0.56%	19.64	19.57	-0.11	34.347m	19.67	19.50				8.07 billion		$157.94 billion	4.07%	$0.2		
bloomberg	pfe	-0.557%	19.640	19.570	-0.110	34,380,304	19.670	19.500		21.45	14.39	7,901.130mil	8.803	155,099.200mil	3.888	0.200 regular cash	2.230	
boston-com	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,375,340	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
bostonmerchant	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,375,340	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
business-insider	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,375,340	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
chron	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
cio-com	pfe	-0.56%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426	18.53	155b	4.1	0.8		
cnn-money	pfe	-0.56%	19.64	19.57	-0.11	34,379,748	19.67	19.50	19.75				18.5	$155.2b	4.07%			
easystockalterts	pfe	-0.56%	19.64	19.57	-0.11	32493714	19.67	19.50	19.75	21.45	14.39		18.53				1.06	
eresearch-fidelity-com	pfe	-0.56%	19.6400	19.5700	-0.1100	34,379,748	19.6700	19.5000	19.7500	21.4500	14.3900	7,901,130,000	18.63	$156.05b	4.05%	$0.200000		
finance-abc7-com	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
finance-abc7chicago-com	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
financial-content	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
finapps-forbes-com	pfe	-0.6%	$19.64	19.57	-0.11	34,382,005	19.67	19.50	19.75	21.45	14.39	7.9 bil	18.5	155 bil	4.1	0.80	1.06	
finviz	pfe	-0.56%	19.64			34,370,064			19.75	-8.44%	42.24%	7.90b	18.81	156.05b		0.80	1.05	
fool	pfe	-0.91%	$19.57	$19.57	-0.18	29,345,258	$19.67	$19.50	$19.75	$21.45	$14.39		18.60	$154.63b	3.90%	0.80		
foxbusiness	pfe		$19.64		-0.11	34,380,704			$19.75									
google-finance	pfe	(-0.56%)	19.64	19.57	-0.11	34.38m	19.67	19.50		21.45	14.39	7.90b	18.71	155.18b	4.07	0.20	1.05	
howthemarketworks	pfe	-0.557%	19.64	19.57	-0.11	34,374,384	19.67	19.5	19.75									
hpcwire	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
insidestocks	pfe	-0.66%	19.62	19.57	-0.13	26723260	19.67	19.50					price earnings ratio: 8.80					
investopedia	pfe	-0.56 %	$19.64	19.57	-0.11				19.75									
investorguide	pfe	-0.56%	19.64	19.60	-0.11		19.67	19.50		21.45	14.39		18.74	155.2b			1.054	
marketintellisearch	pfe	-0.61 %	$19.63	$19.57	-0.12	34136.40k	$19.67	$19.50	$19.75			7901.13m	18.81	156.05b	4.05 %		1.05	
marketwatch	pfe	-0.56%	$19.68	open: 19.57	-0.11	93,636	$19.67	$19.50	$19.75	$21.45	$14.39		18.67	$157.94b	4.07%	0.20	1.05	
minyanville	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
msn-money	pfe	-0.56%	19.64	19.57	-0.11	34.38 mil	19.67	19.50	19.75	21.45	14.39	7.90 bil	18.53	156.05 bil	4.05%	0.80	1.05	
nasdaq-com	pfe	0.61%	$ 19.63		0.12	31,469,172	$ 19.67	$ 19.50	$ 19.75	$ 21.45	$ 14.39	7,901,130,000	18.52	$ 155,099,181,900	4.05 %	$0.800000	$ 1.06	
optimum	pfe	-0.63%	19.62 ( 3:57 pm edt)	19.57	-0.12	31,510,617	19.67	19.50	19.75	21.45	14.39	7.90b	18.5	155.1b	4.08	0.80	1.06	
paidcontent	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
pc-quote	pfe	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pfe	-0.56%	19.64	19.60	-0.11	34,405,776	19.63	19.50	19.75	21.45	14.39		18.74		3.85	0.76	1.054	
predictwallstreet	pfe	-0.56%	19.64		-0.11	34,379,648												
raymond-james	pfe	-0.56	19.64	19.57	-0.11	34,379,748	19.67	19.50	19.64	21.45	14.39		18.53				1.06	
renewable-energy-world	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
screamingmedia	pfe	-0.56%	$	open: 19.57	-0.11	93,636	$19.67	$19.50	$19.75	$21.45	$14.39		18.67	$157.94b	4.07%	0.20	1.05	
scroli	pfe	-0.56%	pfe 19.64	19.57	-0.11	29,722,023	19.67	19.50	19.75	21.45	14.39		18.71				1.05	
simple-stock-quotes	pfe	-0.56%	last trade: 19.64		change: -0.110								p/e ratio: 18.74					
smartmoney	pfe	(-0.56%)	19.64	$19.57	-0.11	34,379,748	$19.67	$19.50	$19.75	$21.45	$14.39			156,047,300	4.05%	$0.20		
stocknod	pfe	-0.5570%	19.64 usd	19.57	-0.1100	34,374,784	19.67	19.50	19.75	21.28	14.39	7,901,130,426						
stockpickr	pfe	-0.61%	$19.63 -0.12 | -0.61%	19.57	-0.12	31.58m	19.67	19.50	19.75	21.45	14.39							
stocksmart	pfe	%	$21.05	17.45		2,940,440	21.435	20.98										
stocktwits	pfe	-0.58%	19.64		-0.12													
streetinsider-com	pfe	0.56%	19.64	$19.57	-0.11	32,493,714	$19.67	$19.50	$19.75	$21.45	$14.39		18.53				$1.06	
thecramerreport	pfe		19.75	19.82	-0.16	47495092	19.94	19.66										
thestree	pfe	-0.61%	$19.63	19.57	-0.12	31575416	19.67	19.5	19.75	-21.45	14.39	7.901130426e9		1.57311506782e11				
tickerspy	pfe	-0.56%	$19.64	19.57	-0.11	34,347,048	19.67	19.50	19.75	21.45	14.39		18.6	156.0b	4.05%	$0.20		
tmx-quotemedia	pfe	-0.56%	19.640	19.570	-0.110	34,414,760	19.670	19.500	19.750	21.450	14.390	7,901,130,426	18.60	155,178,201,567	4.051	0.200 usd	1.06	
updown	pfe	-0.56%	$19.64	$19.57	-$0.11	34,346,848	$19.67	$19.50	$19.75	$21.45	$14.39	7901.13b	18.73	$156.04b			1.05	
wallstreetsurvivor	pfe	-0.56%	19.64	19.57	-0.11	34,374,384	19.67	19.50		21.45	15.10		18.60	$156b	4.10%	0.72 -	1.02	
yahoo-finance	pfe	0.56%	19.64	19.60	0.11	34,370,765	19.63	19.50	19.75	21.45	14.39		18.63	155.18b	4.10%	0.80	1.05	
ycharts-com	pfe	-0.66%	19.62		-0.13					21.45	14.39		18.69	156.79b	4.03%		1.05	
zacks	pfe	(-0.56%)	19.64		-0.11	vol.  34,379,748	19.67	19.50		21.45	14.39		8.86	156.05 b	4.05	0.80	2.23	
advfn	qgen	-2.08	17.9	17.95	-0.38	1173061	17.96	17.71										
barchart	qgen	-2.08%	17.90	17.95	-0.38	1,101,391	17.96	17.71	18.28	22.20	16.86		19.84	$4.17 b			+0.58	
barrons	qgen	2.08%	17.90	17.95	-0.38	1.166m	17.96	17.71				233.89 million		$4.19 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	-2.079%	17.900	17.950	-0.380	1,173,061	17.960	17.710		22.20	16.86	233.916mil	26.324	4,187.089mil			0.680	
boston-com	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,172,263	17.96	17.71	18.28	22.20	16.86	233,893,722						
bostonmerchant	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,172,263	17.96	17.71	18.28	22.20	16.86	233,893,722						
business-insider	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,172,263	17.96	17.71	18.28	22.20	16.86	233,893,722						
chron	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,171,863	17.96	17.71	18.28	22.20	16.86	233,893,722						
cio-com	qgen	-2.08%	17.90 usd	17.95	-0.3800	1,171,863	17.96	17.71	18.28	22.20	16.86	233,893,722		4b				
cnn-money	qgen	-2.08%today&rsquo;s change	17.90data as of 4:00pm et	17.95	-0.38	1,165,963	17.96	17.71	18.28				41.6	$4.2b				
easystockalterts	qgen	-2.12%	17.90	17.95	-0.38	1170363	17.96	17.71	18.28	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	-2.08%	17.9000	17.9500	-0.3800	1,172,661	17.9600	17.7100	18.2800	22.2000	16.8600	232,832,000	31.52	$4.26b				
finance-abc7-com	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,170,363	17.96	17.71	18.28	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,170,363	17.96	17.71	18.28	22.20	16.86	233,893,722						
financial-content	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,170,363	17.96	17.71	18.28	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	-2.1%	$17.90	17.95	-0.38	1,171,161	17.96	17.71	18.28	22.20	16.86	234 mil	30.9	4 bil	0.0	0.00	0.58	
finviz	qgen	-2.08%	17.90			1,171,161			18.28	-19.37%	6.17%	232.83m	31.52	4.26b			0.58	
fool	qgen	-2.08%	$17.90	$17.95	-0.38	1,165,963	$17.96	$17.71	$18.28	$22.20	$16.86		31.50	$4.18b				
foxbusiness	qgen		$17.90		-0.38	1,174,961			$18.28									
google-finance	qgen	(-2.08%)	17.90	17.95	-0.38	1.17m	17.96	17.71		22.20	16.86	232.83m	30.86	4.17b			0.58	
howthemarketworks	qgen	-2.079%	17.9	17.95	-0.38	1,171,863	17.96	17.71	18.28									
hpcwire	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,171,863	17.96	17.71	18.28	22.20	16.86	233,893,722						
insidestocks	qgen	-2.08%	17.90	17.95	-0.38	1072373	17.96	17.71					price earnings ratio: 20.34					
investopedia	qgen	-2.08 %	$17.90	17.95	-0.38				18.28									
investorguide	qgen	-2.08%	17.90	17.91	-0.38		17.96	17.72		22.20	16.86		31.52	4.183b			0.58	
marketintellisearch	qgen	-2.08 %	$17.90	$17.95	-0.38	1154.90k	$17.96	$17.71	$18.28			232.83m	31.52	4.26b	0.0 %		0.58	
marketwatch	qgen	-2.08%	$17.90	open: 17.95	-0.38	9,495	$17.96	$17.71	$18.28	$22.20	$16.86		19.30	$4.19b			0.93	
minyanville	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,171,863	17.96	17.71	18.28	22.20	16.86	233,893,722						
msn-money	qgen	-2.08%	17.90	17.95	-0.38	1.17 mil	17.96	17.71	18.28	22.20	16.86	232.83 mil	29.34	4.26 bil			0.58	
nasdaq-com	qgen	2.08%	$ 17.90	$ 17.95	0.38	1,172,461	$ 17.96	$ 17.71	$ 18.28	$ 22.20	$ 16.86	233,163,000	30.86	$ 4,173,617,700			$ 0.58	
optimum	qgen	-2.08%	17.90 ( 4:00 pm edt)	17.95	-0.38	1,170,363	17.96	17.71	18.28	22.20	16.86	233.89m		4.2b				
paidcontent	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,171,863	17.96	17.71	18.28	22.20	16.86	233,893,722						
pc-quote	qgen	-2.08%	17.9	17.95	-0.38	1,174,961	17.96	17.71	18.28	22.20	16.86	238,643,855	29.96721	4,271,725,000				
personal-wealth-biz	qgen	+19.36%	505544576.00	19.28		1,390,250	19.18	0.00	19.37	16.86	0.58					0.00	0.00	
predictwallstreet	qgen	-2.08%	17.90		-0.38	1,171,161												
raymond-james	qgen	-2.08	17.90	17.95	-0.38	1,171,161	17.96	17.71	17.90	22.20	16.86		29.34				0.61	
renewable-energy-world	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,170,363	17.96	17.71	18.28	22.20	16.86	233,893,722						
screamingmedia	qgen	-2.08%	$	open: 17.95	-0.38	9,495	$17.96	$17.71	$18.28	$22.20	$16.86		19.30	$4.19b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	-2.08%	last trade: 17.90		change: -0.380								p/e ratio: 31.52					
smartmoney	qgen	(-2.08%)	17.90	$17.95	-0.38	1,171,161	$17.96	$17.71	$18.28	$22.20	$16.86			4,271,700	0.00%	$0.00		
stocknod	qgen	-2.079%	17.90 usd	17.95	-0.3800	1,170,363	17.96	17.71	18.28	22.20	16.86	233,893,722						
stockpickr	qgen	-2.08%	$17.90 -0.38 | -2.08%	17.95	-0.38	1.17m	17.96	17.71	18.28	22.20	16.86							
stocksmart	qgen	%	$19.44	19.47		292,256	19.74	19.375										
stocktwits	qgen	-2.02%	17.91		-0.37													
streetinsider-com	qgen	2.08%	17.90	$17.95	-0.38	1,170,363	$17.96	$17.71	$18.28	$22.20	$16.86						$0.00	
thecramerreport	qgen		18.28	18.20	+0.03	1579950	18.31	18.07										
thestree	qgen	-2.08%	$17.9	17.95	-0.38	1171161	17.96	17.71	18.28	-22.2	16.86	2.33683e8		4.26471475e9				
tickerspy	qgen	-2.08%	$17.90	17.95	-0.38	1,171,161	17.96	17.71	18.28	22.20	16.86		30.0	4.2b	0.00%	$0.00		
tmx-quotemedia	qgen	-2.08%	17.900	17.950	-0.380	1,174,961	17.960	17.710	18.280	22.200	16.860	233,683,000	31.50	4,182,925,700			0.58	
updown	qgen	-2.08%	$17.90	$17.95	-$0.38	1,165,963	$17.96	$17.71	$18.28	$22.20	$16.86	233.68b	30.57	$4.27b			0.60	
wallstreetsurvivor	qgen	-2.08%	17.90	17.95	-0.38	1,170,363	17.96	17.71		22.20	16.86		31.50	$4b			0.60	
yahoo-finance	qgen	2.08%	17.90	17.91	0.38	1,172,661	17.96	17.71	18.28	22.20	16.86		30.86	4.18b			0.58	
ycharts-com	qgen	-2.02%	17.91		-0.37					22.20	16.86		30.88	4.18b	0.00%		0.58	
zacks	qgen	(-2.08%)	17.90		-0.38	vol.  1,171,161	17.96	17.71		22.20	16.86		19.87	4.27 b	0.00	0.00	.92	
advfn	kss	-1.15	55.11	55.69	-0.64	3223794	55.85	54.75										
barchart	kss	-1.15%	55.11	55.69	-0.64	3,223,794	55.85	54.75	55.75	57.45	43.65		14.50	$16.01 b	1.79%	$1.00	+3.86	
barrons	kss	1.15%	55.11	55.69	-0.64	3.221m	55.85	54.75				306.00 million		$15.68 billion	1.81%	$0.25		
bloomberg	kss	-1.148%	55.110	55.690	-0.640	3,223,794	55.850	54.750		58.00	44.07	281.089mil	14.657	15,490.830mil	0.909	0.250 regular cash	3.760	
boston-com	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
bostonmerchant	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
business-insider	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
chron	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
cio-com	kss	-1.15%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311	14.77	15b	1.8	1		
cnn-money	kss	-1.15%	55.11	55.69	-0.64	3,204,550	55.85	54.75	55.75				14.8	$15.5b	1.81%			
easystockalterts	kss	-1.15%	55.11	55.69	-0.64	3223794	55.85	54.75	55.75	58.00	44.07		14.77				3.73	
eresearch-fidelity-com	kss	-1.15%	55.1100	55.6900	-0.6400	3,223,794	55.8500	54.7500	55.7500	58.0000	44.0700	281,089,000	14.83	$15.67b	1.79%	$0.250000		
finance-abc7-com	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
financial-content	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
finapps-forbes-com	kss	-1.1%	$55.11	55.69	-0.64	3,223,794	55.85	54.75	55.75	58.00	44.07	281 mil	14.3	15 bil	1.8	1.00	3.86	
finviz	kss	-1.15%	55.11			3,223,794			55.75	-4.06%	26.25%	281.09m	14.66	15.49b		1.00	3.76	
fool	kss	-1.15%	$55.11	$55.69	-0.64	3,223,494	$55.85	$54.75	$55.75	$58.00	$44.07		14.90	$15.49b		1.00		
foxbusiness	kss		$55.11		-0.64	3,223,964			$55.75									
google-finance	kss	(-1.15%)	55.11	55.69	-0.64	3.22m	55.85	54.75		58.00	44.07	281.09m	14.66	15.49b	1.81	0.25	3.76	
howthemarketworks	kss	-1.148%	55.11	55.69	-0.64	3,221,750	55.85	54.75	55.75									
hpcwire	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
insidestocks	kss	-1.15%	55.11	55.69	-0.64	3222270	55.85	54.75					price earnings ratio: 14.28					
investopedia	kss	-1.15 %	$55.11	55.69	-0.64				55.75									
investorguide	kss	+51.14%	505545728.00	50.86	+0.5505		50.87	0.00		44.07	3.754		102.90	12731.7t			0.50	
marketintellisearch	kss	-1.15 %	$55.11	$55.69	-0.64	3172.50k	$55.85	$54.75	$55.75			281.09m	14.83	15.67b	1.79 %		3.76	
marketwatch	kss	-1.15%	$54.97	open: 55.69	-0.64	19,644	$55.85	$54.75	$55.75	$58.00	$44.07		14.18	$15.68b	1.81%	0.25	3.89	
minyanville	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
msn-money	kss	-1.15%	55.11	55.69	-0.64	3.22 mil	55.85	54.75	55.75	58.00	44.07	281.09 mil	14.74	15.67 bil	1.79%	1.00	3.76	
nasdaq-com	kss	1.15%	$ 55.11		0.64	3,221,790	$ 55.85	$ 54.75	$ 55.75	$ 58	$ 44.07	281,089,000	14.28	$ 15,490,814,790	1.79 %	$1.000000	$ 3.86	
optimum	kss	-1.15%	55.11 ( 4:15 pm edt)	55.69	-0.64	3,223,794	55.85	54.75	55.75	58.00	44.07	281.09m	14.8	15.5b	1.81	1.00	3.73	
paidcontent	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
pc-quote	kss	-1.15%	55.11	55.69	-0.64	3,223,794	55.85	54.75	55.75	58.00	44.07	284,353,330	14.90642	15,670,712,000		0.25		
personal-wealth-biz	kss	-1.15%	55.11	55.66	-0.64	3,223,964	55.85	54.75	55.75	58.00	44.07		14.85		0.90	0.50	3.754	
predictwallstreet	kss	-1.15%	55.11		-0.64	1,792,774												
raymond-james	kss	-1.15	55.11	55.69	-0.64	3,223,794	55.85	54.75	55.11	58.00	44.07		14.62				3.77	
renewable-energy-world	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
screamingmedia	kss	-1.15%	$	open: 55.69	-0.64	19,644	$55.85	$54.75	$55.75	$58.00	$44.07		14.18	$15.68b	1.81%	0.25	3.89	
scroli	kss	-1.15%	kss 55.11	55.69	-0.64	2,904,488	55.85	54.75	55.75	58.00	44.07		14.66				3.76	
simple-stock-quotes	kss	+51.14%	last trade: 505545728.00		change: 0.550								p/e ratio: 102.9					
smartmoney	kss	(-1.15%)	55.11	$55.69	-0.64	3,223,794	$55.85	$54.75	$55.75	$58.00	$44.07			15,670,700	1.79%	$0.25		
stocknod	kss	-1.148%	55.11 usd	55.69	-0.6400	3,223,794	55.85	54.75	55.75	58.00	44.07	281,089,311						
stockpickr	kss	-1.15%	$55.11 -0.64 | -1.15%	55.69	-0.64	3.22m	55.85	54.75	55.75	58.00	44.07							
stocksmart	kss	%	$52.92	54.45		352,594	53.2	52.57										
stocktwits	kss	-1.18%	55.09		-0.66													
streetinsider-com	kss	1.15%	55.11	$55.69	-0.64	3,223,794	$55.85	$54.75	$55.75	$58.00	$44.07		14.77				$3.73	
thecramerreport	kss		55.97		0.00	0												
thestree	kss	-1.15%	$55.11	55.69	-0.64	3223794	55.85	54.75	55.75	-58.0	44.07	2.81089311e8		1.5732568737e10				
tickerspy	kss	-1.15%	$55.11	55.69	-0.64	3,223,494	55.85	54.75	55.75	58.00	44.07		14.9	15.7b	1.79%	$0.25		
tmx-quotemedia	kss	-1.15%	55.110	55.690	-0.640	3,223,964	55.850	54.750	55.750	58.000	44.070	281,089,311	14.90	15,490,831,929	1.794	0.250 usd	3.73	
updown	kss	-1.15%	$55.11	$55.69	-$0.64	3,204,550	$55.85	$54.75	$55.75	$58.00	$44.07	281.08b	14.82	$15.67b			3.76	
wallstreetsurvivor	kss	-1.15%	55.11	55.69	-0.64	3,221,750	55.85	54.75		58.00	44.07		14.90	$16b	1.80%		3.65	
yahoo-finance	kss	1.15%	55.11	55.66	0.64	3,223,794	55.85	54.75	55.75	58.00	44.07		14.68	15.49b	1.80%	1.00	3.75	
ycharts-com	kss	-1.18%	55.09		-0.66					58.00	44.07		14.73	16.00b	1.82%		3.74	
zacks	kss	(-1.15%)	55.11		-0.64	vol.  3,223,794	55.85	54.75		58.00	44.07		14.44	15.67 b	1.79	1.00	3.86	
advfn	hgr	-2.58	24.14	24.59	-0.64	107747	24.76	24.07										
barchart	hgr	-2.58%	24.14	24.59	-0.64	107,747	24.76	24.07	24.78	28.47	13.01		17.11	$805.79 m			+0.71	
barrons	hgr	2.58%	24.14	24.59	-0.64	107,070	24.76	24.07				32.89 million		$861.88 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	-2.583%	24.140	24.590	-0.640	107,747	24.760	24.070		28.47	13.01	33.497mil	16.422	808.625mil			1.470	
boston-com	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
bostonmerchant	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
business-insider	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
chron	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
cio-com	hgr	-2.58%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310	34.00	809m				
cnn-money	hgr	-2.58%	24.14	24.59	-0.64	107,747	24.76	24.07	24.78				34.0	$808.6m				
easystockalterts	hgr	-2.60%	24.14	24.59	-0.64	107747	24.76	24.07	24.78	28.47	13.01		34.00				0.71	
eresearch-fidelity-com	hgr	-2.58%	24.1400	24.5900	-0.6400	107,747	24.7600	24.0700	24.7800	28.4700	13.0100	33,497,000	34.90	$830.06m				
finance-abc7-com	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
financial-content	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	-2.6%	$24.14	24.59	-0.64	107,747	24.76	24.07	24.78	28.47	13.01	33 mil	34.0	809 mil	0.0	0.00	0.71	
finviz	hgr	-2.58%	24.14			107,747			24.78	-15.21%	85.55%	33.50m	34.90	830.13m			0.71	
fool	hgr	-2.58%	$24.14	$24.59	-0.64	107,747	$24.76	$24.07	$24.78	$28.47	$13.01		34.90	$808.63m				
foxbusiness	hgr		$24.14		-0.64	108,835			$24.78									
google-finance	hgr	(-2.58%)	24.14	24.59	-0.64	107,747.00	24.76	24.07		28.47	13.01	33.50m	33.89	808.63m			0.71	
howthemarketworks	hgr	-2.583%	24.14	24.59	-0.64	107,070	24.76	24.07	24.78									
hpcwire	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
insidestocks	hgr	-2.58%	24.14	24.59	-0.64	107070	24.76	24.07					price earnings ratio: 17.37					
investopedia	hgr	-2.58 %	$24.14	24.59	-0.64				24.78									
investorguide	hgr	-2.58%	24.14	24.59	-0.64		24.76	24.07		28.47	13.01		34.90	805.3m			0.71	
marketintellisearch	hgr	-2.58 %	$24.14	$24.59	-0.64	112.90k	$24.76	$24.07	$24.78			33.50m	34.90	0.83b	0.0 %		0.71	
marketwatch	hgr	-2.58%	$24.14	open: 24.59	-0.64	1,765	$24.76	$24.07	$24.78	$28.47	$13.01		22.45	$861.88m			1.08	
minyanville	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
msn-money	hgr	-2.58%	24.14	24.59	-0.64	107,747	24.76	24.07	24.78	28.47	13.01	33.50 mil	34.00	830.06 mil			0.71	
nasdaq-com	hgr	2.58%	$ 24.14		0.64	107,547	$ 24.76	$ 24.07	$ 24.78	$ 28.47	$ 13.01	33,497,000	34	$ 808,617,580			$ 0.71	
optimum	hgr	-2.58%	24.14 ( 4:15 pm edt)	24.59	-0.64	107,747	24.76	24.07	24.78	28.47	13.01	33.50m	34.0	808.6m			0.71	
paidcontent	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
pc-quote	hgr	-2.58%	24.14	24.59	-0.64	108,835	24.76	24.07	24.78	28.47	13.01	34,385,075	34.90141	830,056,000				
personal-wealth-biz	hgr	-2.58%	24.14	24.59	-0.64	108,835	24.76	24.07	24.78	28.47	13.01		34.90			0.00	0.71	
predictwallstreet	hgr	-2.58%	24.14		-0.64	107,747												
raymond-james	hgr	-2.58	24.14	24.59	-0.64	107,747	24.76	24.07	24.14	28.47	13.01		33.53				0.72	
renewable-energy-world	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
screamingmedia	hgr	-2.58%	$	open: 24.59	-0.64	1,765	$24.76	$24.07	$24.78	$28.47	$13.01		22.45	$861.88m			1.08	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	-2.58%	last trade: 24.14		change: -0.640								p/e ratio: 34.9					
smartmoney	hgr	(-2.58%)	24.14	$24.59	-0.64	107,747	$24.76	$24.07	$24.78	$28.47	$13.01			830,100	0.00%	$0.00		
stocknod	hgr	-2.583%	24.14 usd	24.59	-0.6400	107,747	24.76	24.07	24.78	28.47	13.01	33,497,310						
stockpickr	hgr	-2.58%	$24.14 -0.64 | -2.58%	24.59	-0.64	107.75k	24.76	24.07	24.78	28.47	13.01							
stocksmart	hgr	%	$23.4	21.61		25,211	25.01	23.4										
stocktwits	hgr	-2.54%	24.15		-0.63													
streetinsider-com	hgr	2.58%	24.14	$24.59	-0.64	107,747	$24.76	$24.07	$24.78	$28.47	$13.01		34.00				$0.71	
thecramerreport	hgr		24.78	24.85	-0.03	141363	25.05	24.44										
thestree	hgr	-2.58%	$24.14	24.59	-0.64	107747	24.76	24.07	24.78	-28.47	13.01	3.349731e7		8.31068261e8				
tickerspy	hgr	-2.58%	$24.14	24.59	-0.64	107,747	24.76	24.07	24.78	28.47	13.01		34.9	849.5m	0.00%	$0.00		
tmx-quotemedia	hgr	-2.58%	24.140	24.590	-0.640	108,835	24.760	24.070	24.780	28.470	13.010	33,497,310	34.90	808,625,063			0.71	
updown	hgr	-2.58%	$24.14	$24.59	-$0.64	107,070	$24.76	$24.07	$24.78	$28.47	$13.01	33.49b	34.17	$830m			0.73	
wallstreetsurvivor	hgr	-2.58%	24.14	24.59	-0.64	107,070	24.76	24.07		28.47	13.01		34.90	$830m			0.65	
yahoo-finance	hgr	2.58%	24.14	24.59	0.64	107,747	24.76	24.07	24.78	28.47	13.01		34.00	805.31m			0.71	
ycharts-com	hgr	-2.54%	24.15		-0.63					28.47	13.01		34.01	806.13m	0.00%		0.71	
zacks	hgr	(-2.58%)	24.14		-0.64	vol.  107,747	24.76	24.07		28.47	13.01		17.09	830.06 m	0.00	0.00	1.45	
advfn	stba	-2.48	16.93	17.27	-0.43	56084	17.39	16.78										
barchart	stba	-2.48%	16.93	17.27	-0.43	60,113	17.39	16.78	17.36	23.58	16.28		15.22	$473.87 m	3.43%	$0.60	+1.25	
barrons	stba	2.48%	16.93	17.27	-0.43	55,984	17.39	16.78				27.81 million		$508.65 million	3.54%	$0.15		
bloomberg	stba	-2.477%	16.930	17.270	-0.430	56,084	17.390	16.780		23.91	16.64	28.056mil	14.722	474.987mil	3.540	0.150 regular cash	1.150	
boston-com	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
bostonmerchant	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
business-insider	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
chron	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
cio-com	stba	-2.48%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914	14.72	475m	3.5	0.6		
cnn-money	stba	-2.59%	16.91	17.27	-0.45	50,455	17.39	16.78	17.36				14.7	$474.4m	3.55%			
easystockalterts	stba	-2.49%	16.93	17.27	-0.43	56084	17.39	16.78	17.36	23.91	16.64		14.72				1.15	
eresearch-fidelity-com	stba	-2.48%	16.9300	17.2700	-0.4300	56,084	17.3900	16.7800	17.3600	23.9100	16.6400	28,056,000	15.10	$487.05m	3.46%	$0.150000		
finance-abc7-com	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
financial-content	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
finapps-forbes-com	stba	-2.5%	$16.93	17.27	-0.43	56,084	17.39	16.78	17.36	23.91	16.64	28 mil	13.5	475 mil	3.5	0.60	1.25	
finviz	stba	-2.48%	16.93			56,084			17.36	-28.18%	3.97%	28.06m	14.97	487.12m		0.60	1.16	
fool	stba	-2.36%	$16.95	$17.27	-0.41	48,199	$17.39	$16.78	$17.36	$23.91	$16.64		15.10	$475.55m	3.60%	0.60		
foxbusiness	stba		$16.93		-0.43	57,194			$17.36									
google-finance	stba	(-2.48%)	16.93	17.27	-0.43	56,084.00	17.39	16.78		23.91	16.64	28.06m	14.61	474.99m	3.54	0.15	1.16	
howthemarketworks	stba	-2.477%	16.93	17.27	-0.43	56,084	17.39	16.78	17.36									
hpcwire	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
insidestocks	stba	-2.48%	16.93	17.27	-0.43	57194	17.39	16.78										
investopedia	stba	-2.48 %	$16.93	17.27	-0.43				17.36									
investorguide	stba	-2.48%	16.93	17.39	-0.43		17.39	16.93		23.91	16.64		14.97	475.0m			1.16	
marketintellisearch	stba	-2.42 %	$16.94	$17.27	-0.42	55.40k	$17.39	$16.78	$17.36			28.06m	14.97	0.49b	3.46 %		1.16	
marketwatch	stba	-2.48%	$16.93	open: 17.27	-0.43	1,210	$17.39	$16.78	$17.36	$23.91	$16.64		13.53	$508.65m	3.54%	0.15	1.25	
minyanville	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
msn-money	stba	-2.48%	16.93	17.27	-0.43	56,084	17.39	16.78	17.36	23.91	16.64	28.06 mil	14.59	487.05 mil	3.46%	0.60	1.16	
nasdaq-com	stba	2.48%	$ 16.93	$ 17.27	0.43	56,084	$ 17.39	$ 16.78	$ 17.36	$ 23.91	$ 16.64	28,056,000	13.54	$ 474,988,080	3.46 %	$0.600000	$ 1.25	
optimum	stba	-2.48%	16.93 ( 4:00 pm edt)	17.27	-0.43	56,084	17.39	16.78	17.36	23.91	16.64	28.06m	14.7	475.0m	3.54	0.60	1.15	
paidcontent	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
pc-quote	stba	-2.48%	16.93	17.27	-0.43	57,194	17.39	16.78	17.36	23.91	16.64	28,768,588	14.96552	487,052,000		0.15		
personal-wealth-biz	stba	-2.48%	16.93	17.39	-0.43	57,194	17.39	16.78	17.36	23.91	16.64		14.97		3.46	0.60	1.16	
predictwallstreet	stba	-2.48%	16.93		-0.43	56,084												
raymond-james	stba	-2.48	16.93	17.27	-0.43	56,084	17.39	16.78	16.93	23.91	16.64		14.72				1.15	
renewable-energy-world	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
screamingmedia	stba	-2.48%	$	open: 17.27	-0.43	1,210	$17.39	$16.78	$17.36	$23.91	$16.64		13.53	$508.65m	3.54%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	-2.48%	last trade: 16.93		change: -0.430								p/e ratio: 14.97					
smartmoney	stba	(-2.48%)	16.93	$17.27	-0.43	56,084	$17.39	$16.78	$17.36	$23.91	$16.64			487,100	3.46%	$0.15		
stocknod	stba	-2.477%	16.93 usd	17.27	-0.4300	56,084	17.39	16.78	17.36	23.91	16.64	28,055,914						
stockpickr	stba	-2.48%	$16.93 -0.43 | -2.48%	17.27	-0.43	56.08k	17.39	16.78	17.36	23.91	16.64							
stocksmart	stba	%	$17.88	23.11		24,163	18.54	17.86										
stocktwits	stba	-2.54%	16.92		-0.44													
streetinsider-com	stba	2.48%	16.93	$17.27	-0.43	56,084	$17.39	$16.78	$17.36	$23.91	$16.64		14.72				$1.15	
thecramerreport	stba		17.36	17.65	-0.14	80581	17.88	17.25										
thestree	stba	-2.48%	$16.93	17.27	-0.43	56084	17.39	16.78	17.36	-23.91	16.64	2.8055914e7		4.90978495e8				
tickerspy	stba	-2.48%	$16.93	17.27	-0.43	56,084	17.39	16.78	17.36	23.91	16.64		15.0	486.6m	3.46%	$0.15		
tmx-quotemedia	stba	-2.48%	16.930	17.270	-0.430	57,194	17.390	16.780	17.360	23.910	16.640	28,055,914	15.10	474,986,624	3.456	0.150 usd	1.15	
updown	stba	-2.48%	$16.93	$17.27	-$0.43	55,984	$17.39	$16.78	$17.36	$23.91	$16.64	28.05b	14.98	$487m			1.16	
wallstreetsurvivor	stba	-2.48%	16.93	17.27	-0.43	56,084	17.39	16.78		23.91	16.64		15.10	$487m	3.50%	0.60 -	1.34	
yahoo-finance	stba	2.48%	16.93	17.39	0.43	56,084	17.27	16.78	17.36	23.91	16.64		14.59	474.97m	3.50%	0.60	1.16	
ycharts-com	stba	-2.53%	16.92		-0.44					23.91	16.64		14.59	473.59m	3.49%		1.16	
zacks	stba	(-2.48%)	16.93		-0.43	vol.  56,084	17.39	16.78		23.91	16.64		15.1	487.05 m	3.46	0.60	1.15	
advfn	grmn	-0.47	32.08	32.21	-0.15	717961	32.22	31.79										
barchart	grmn	-0.47%	32.08	32.21	-0.15	653,889	32.22	31.79	32.23	35.55	25.49		11.47	$6.68 b	4.93%	$1.60	+3.27	
barrons	grmn	0.47%	32.08	32.21	-0.15	716,843	32.22	31.79				198.01 million		$6.39 billion		$0.4		
bloomberg	grmn	-0.465%	32.080	32.210	-0.150	717,961	32.220	31.790		36.42	26.11	208.077mil	11.416	6,675.124mil	2.500	0.400 regular cash	2.810	
boston-com	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
bostonmerchant	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
business-insider	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
chron	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
cio-com	grmn	-0.47%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418		7b	5	1.6		
cnn-money	grmn	-0.47%	32.08	32.20	-0.15	717,961	32.22	31.79	32.23				16.7	$6.7b	4.99%			
easystockalterts	grmn	-0.47%	32.08	32.21	-0.15	717361	32.22	31.79	32.23	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-0.47%	32.0800	32.2100	-0.1500	717,961	32.2200	31.7900	32.2300	36.4200	26.1100	194,016,000	9.89	$6.25b	3.72%	$0.400000		
finance-abc7-com	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
financial-content	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-0.5%	$32.08	32.21	-0.15	717,961	32.22	31.79	32.23	36.42	26.11	194 mil	9.8	6 bil	2.5	0.80	3.27	
finviz	grmn	-0.47%	32.08			717,761			32.23	-9.77%	25.86%	194.02m	9.98	6.25b		1.60	3.23	
fool	grmn	-0.47%	$32.08	$32.21	-0.15	717,961	$32.22	$31.79	$32.23	$36.42	$26.11		9.90	$6.68b	2.30%	2.00		
foxbusiness	grmn		$32.08		-0.15	737,812			$32.23									
google-finance	grmn	(-0.47%)	32.08	32.21	-0.15	717,961.00	32.22	31.79		36.42	26.11	194.01m	9.93	6.22b	4.99	0.40	3.23	
howthemarketworks	grmn	-0.465%	32.08	32.21	-0.15	717,361	32.22	31.79	32.23									
hpcwire	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
insidestocks	grmn	-0.47%	32.08	32.21	-0.15	589077	32.22	31.79					price earnings ratio: 11.42					
investopedia	grmn	-0.47 %	$32.08	32.21	-0.15				32.23									
investorguide	grmn	-0.47%	32.08	32.14	-0.15		32.22	31.79		36.42	26.11		9.87	6.224b			3.265	
marketintellisearch	grmn	-0.59 %	$32.04	$32.21	-0.19	707.60k	$32.22	$31.79	$32.23			194.02m	9.98	6.25b	4.96 %		3.23	
marketwatch	grmn	-0.47%	$32.08	open: 32.21	-0.15	22,208	$32.22	$31.79	$32.23	$36.42	$26.11		9.72	$6.39b		0.40	3.30	
minyanville	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
msn-money	grmn	-0.47%	32.08	32.21	-0.15	717,961	32.22	31.79	32.23	36.42	26.11	194.02 mil	9.87	6.25 bil	4.96%	1.60	3.23	
nasdaq-com	grmn	0.47%	$ 32.08	$ 32.21	0.15	717,661	$ 32.22	$ 31.79	$ 32.23	$ 36.42	$ 26.11	208,077,000	9.81	$ 6,675,110,160	4.66 %	$1.501000	$ 3.27	
optimum	grmn	-0.47%	32.08 ( 4:00 pm edt)	32.21	-0.15	717,361	32.22	31.79	32.23	36.42	26.11	208.08m		6.7b				
paidcontent	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
pc-quote	grmn	-0.47%	32.08	32.21	-0.15	737,812	32.22	31.79	32.23	36.42	26.11	194,923,183	9.91692	6,253,136,000		0.4		
personal-wealth-biz	grmn	-0.47%	32.08	32.14	-0.15	737,612	32.22	31.79	32.23	36.42	26.11		9.87		2.48	0.80	3.265	
predictwallstreet	grmn	-0.47%	32.08		-0.15	717,961												
raymond-james	grmn	-0.47	32.08	32.21	-0.15	717,961	32.22	31.79	32.08	36.42	26.11		9.78				3.28	
renewable-energy-world	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
screamingmedia	grmn	-0.47%	$	open: 32.21	-0.15	22,208	$32.22	$31.79	$32.23	$36.42	$26.11		9.72	$6.39b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-0.47%	last trade: 32.08		change: -0.150								p/e ratio: 9.87					
smartmoney	grmn	(-0.47%)	32.08	$32.21	-0.15	717,961	$32.22	$31.79	$32.23	$36.42	$26.11			6,706,300	4.96%	$0.40		
stocknod	grmn	-0.4654%	32.08 usd	32.21	-0.1500	717,361	32.22	31.79	32.23	36.42	26.11	208,077,418						
stockpickr	grmn	-0.47%	$32.08 -0.15 | -0.47%	32.21	-0.15	717.96k	32.22	31.79	32.23	36.42	26.11							
stocksmart	grmn	%	$34.05	30.87		243,255	34.47	33.9										
stocktwits	grmn	-0.56%	32.05		-0.18													
streetinsider-com	grmn	0.47%	32.08	$32.21	-0.15	717,361	$32.22	$31.79	$32.23	$36.42	$26.11						$0.00	
thecramerreport	grmn		32.45		0.00	0												
thestree	grmn	-0.47%	$32.08	32.21	-0.15	717961	32.22	31.79	32.23	-36.42	26.11	2.08077418e8		6.752112214e9				
tickerspy	grmn	-0.47%	$32.08	32.21	-0.15	717,961	32.22	31.79	32.23	36.42	26.11		9.9	6.7b	6.21%	$0.40		
tmx-quotemedia	grmn	-0.47%	32.080	32.210	-0.150	737,312	32.220	31.790	32.230	36.420	26.110	208,077,418	9.90	6,675,123,569	1.241	0.400 usd	3.27	
updown	grmn	-0.47%	$32.08	$32.21	-$0.15	716,843	$32.22	$31.79	$32.23	$36.42	$26.11	208.07b	9.80	$6.70b			3.29	
wallstreetsurvivor	grmn	-0.47%	32.08	32.21	-0.15	717,361	32.22	31.79		36.42	26.11		9.90	$7b	5.00%	1.50 -	2.95	
yahoo-finance	grmn	0.47%	32.08	32.14	0.15	717,761	32.22	31.79	32.23	36.42	26.11		9.83	6.22b	5.00%	1.60	3.27	
ycharts-com	grmn	-0.56%	32.05		-0.18					36.42	26.11		9.86	6.67b	4.93%		3.25	
zacks	grmn	(-0.47%)	32.08		-0.15	vol.  717,961	32.22	31.79		36.42	26.11		11.39	6.25 b	4.96	1.60	2.83	
advfn	dmrc	-0.60	38.39	38.6	-0.23	41686	38.6	38.08										
barchart	dmrc	-0.60%	38.39	38.60	-0.23	41,686	38.60	38.08	38.62	39.44	18.07		293.15	$267.96 m			+0.13	
barrons	dmrc	0.60%	38.39	38.60	-0.23	41,686	38.60	38.08				7.62 million		$271.50 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	-0.596%	38.390	38.600	-0.230	41,686	38.600	38.080		39.44	18.07	6.964mil	295.308	267.346mil			0.130	
boston-com	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
bostonmerchant	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
business-insider	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
chron	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
cio-com	dmrc	-0.60%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950	274.21	267m				
cnn-money	dmrc	-0.31%today&rsquo;s change	38.50data as of 3:59pm et	38.60	-0.12	40,475	38.60	38.08	38.62				275.0	$268.1m				
easystockalterts	dmrc	-0.60%	38.39	38.60	-0.23	41686	38.60	38.08	38.62	39.44	18.07		274.21				0.14	
eresearch-fidelity-com	dmrc	-0.60%	38.3900	38.6000	-0.2300	41,686	38.6000	38.0800	38.6200	39.4400	18.0700	6,964,000	297.08	$268.95m				
finance-abc7-com	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
finance-abc7chicago-com	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
financial-content	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
finapps-forbes-com	dmrc	-0.6%	$38.39	38.60	-0.23	41,686	38.60	38.08	38.62	39.44	18.07	7 mil	295.3	267 mil	0.0	0.00	0.13	
finviz	dmrc	-0.60%	38.39			41,686			38.62	-2.66%	112.45%	6.96m	275.86	268.80m			0.14	
fool	dmrc	-0.60%	$38.39	$38.60	-0.23	41,686	$38.60	$38.08	$38.62	$39.44	$18.07		275.90	$267.35m				
foxbusiness	dmrc		$38.39		-0.23	41,890			$38.62									
google-finance	dmrc	(-0.60%)	38.39	38.60	-0.23	41,686.00	38.60	38.08		39.44	18.07	6.96m	267.58	267.35m			0.14	
howthemarketworks	dmrc	-0.596%	38.39	38.6	-0.23	41,686	38.6	38.08	38.62									
hpcwire	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
insidestocks	dmrc	-0.60%	38.39	38.60	-0.23	41686	38.60	38.08										
investopedia	dmrc	-0.60 %	$38.39	38.60	-0.23				38.62									
investorguide	dmrc	-0.60%	38.39	38.36	-0.23		38.60	38.08		39.44	18.07		223.24	256.9m			0.173	
marketintellisearch	dmrc	-0.6 %	$38.39	$38.60	-0.23	38.90k	$38.60	$38.08	$38.62			6.96m	275.86	0.27b	0.0 %		0.14	
marketwatch	dmrc	-0.60%	$38.39	open: 38.60	-0.23	41,686	$38.60	$38.08	$38.62	$39.44	$18.07		215.67	$271.50m			0.18	
minyanville	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
msn-money	dmrc	-0.60%	38.39	38.60	-0.23	41,686	38.60	38.08	38.62	39.44	18.07	6.96 mil	239.94	268.95 mil			0.14	
nasdaq-com	dmrc	0.6%	$ 38.39	$ 38.60	0.23	41,586	$ 38.60	$ 38.08	$ 38.62	$ 39.44	$ 18.07	6,964,000	295.31	$ 267,347,960			$ 0.13	
optimum	dmrc	-0.60%	38.39 ( 4:00 pm edt)	38.60	-0.23	41,686	38.60	38.08	38.62	39.44	18.07	6.96m	274.2	267.3m			0.14	
paidcontent	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
pc-quote	dmrc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dmrc	+27.97%	505511040.00	28.06	-0.0356	22,969	28.01	0.00	28.47	17.54	0.173					0.00	0.00	
predictwallstreet	dmrc	-0.60%	38.39		-0.23	41,686												
raymond-james	dmrc	-0.60	38.39	38.60	-0.23	41,686	38.60	38.08	38.39	39.44	18.07		213.28				0.18	
renewable-energy-world	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
screamingmedia	dmrc	-0.60%	$	open: 38.60	-0.23	41,686	$38.60	$38.08	$38.62	$39.44	$18.07		215.67	$271.50m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+27.97%	last trade: 505511040.00		change: -0.036													
smartmoney	dmrc	(-0.60%)	38.39	$38.60	-0.23	41,686	$38.60	$38.08	$38.62	$39.44	$18.07			268,900	0.00%	$0.00		
stocknod	dmrc	-0.5955%	38.39 usd	38.60	-0.2300	41,686	38.60	38.08	38.62	39.44	18.07	6,963,950						
stockpickr	dmrc	-0.60%	$38.39 -0.23 | -0.60%	38.60	-0.23	41.69k	38.60	38.08	38.62	39.44	18.07							
stocksmart	dmrc	%	$28.56	30.35		1,200	29.79	28.56										
stocktwits	dmrc	-0.67%	38.36		-0.26													
streetinsider-com	dmrc	0.6%	38.39	$38.60	-0.23	41,686	$38.60	$38.08	$38.62	$39.44	$18.07		274.21				$0.14	
thecramerreport	dmrc		38.62	38.21	+0.51	19375	38.8699	38.21										
thestree	dmrc	-0.6%	$38.39	38.6	-0.23	41686	38.6	38.08	38.62	-39.44	18.07	6963950.0		2.65396135e8				
tickerspy	dmrc	-0.60%	$38.39	38.60	-0.23	41,686	38.60	38.08	38.62	39.44	18.07		241.4	268.9m	0.00%	$0.00		
tmx-quotemedia	dmrc	-0.60%	38.390	38.600	-0.230	41,890	38.600	38.080	38.620	39.440	18.070	6,963,950	275.90	267,346,041			0.14	
updown	dmrc	-0.60%	$38.39	$38.60	-$0.23	41,686	$38.60	$38.08	$38.62	$39.44	$18.07	6.96b	204.14	$269m			0.19	
wallstreetsurvivor	dmrc	-0.60%	38.39	38.60	-0.23	41,686	38.60	38.08		39.44	18.97		275.90	$269m			0.55	
yahoo-finance	dmrc	0.60%	38.39	38.36	0.23	41,686	38.60	38.08	38.62	39.44	18.07		221.91	256.91m			0.17	
ycharts-com	dmrc	-0.67%	38.36		-0.26					39.44	18.07		239.75	267.75m	0.00%		0.16	
zacks	dmrc	(-0.60%)	38.39		-0.23	vol.  41,686	38.60	38.08		39.44	18.07		297.08	268.95 m	0.00	0.00	.13	
advfn	cvx	0.11	106.31	105.58	0.12	6441178	106.5	105.11										
barchart	cvx	+0.11%	106.31	105.58	+0.12	4,891,059	106.50	105.13	106.19	109.10	68.66		10.28	$213.41 b	2.98%	$3.12	+10.30	
barrons	cvx	0.11%	106.31	105.58	+0.12	6.441m	106.50	105.11				2.01 billion		$211.26 billion	2.93%	$0.78		
bloomberg	cvx	0.113%	106.310	105.580	0.120	6,424,118	106.500	105.110		109.94	70.96	2,010.270mil	10.452	213,691.700mil	2.771	0.780 regular cash	10.170	
boston-com	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
bostonmerchant	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
business-insider	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
chron	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
cio-com	cvx	+0.11%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141	10.32	214b	2.9	3.12		
cnn-money	cvx	+0.11%today&rsquo;s change	106.31data as of 4:00pm et	105.58	+0.12	6,441,178	106.50	105.11	106.19				10.3	$213.7b	2.93%			
easystockalterts	cvx	0.10%	106.30	105.58	+0.11	6440478	106.50	105.11	106.19	109.94	70.96		10.32				10.30	
eresearch-fidelity-com	cvx	0.11%	106.3100	105.5800	0.1200	6,413,954	106.5000	105.1100	106.1900	109.9400	70.9600	2,010,241,000	10.31	$213.47b	2.94%	$0.780000		
finance-abc7-com	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
finance-abc7chicago-com	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
financial-content	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
finapps-forbes-com	cvx	0.1%	$106.31	105.58	0.12	6,441,378	106.50	105.11	106.19	109.94	70.96	2.01 bil	10.3	214 bil	2.9	3.12	10.30	
finviz	cvx	0.07%	106.26			6,340,134			106.19	-2.60%	54.76%	2.01b	10.31	213.47b		3.12	10.30	
fool	cvx	-0.16%	$106.02	$105.58	-0.17	5,977,164	$106.50	$105.11	$106.19	$109.94	$70.96		10.30	$213.13b	3.70%	3.12		
foxbusiness	cvx		$106.23		+0.04	6,908,227			$106.19									
google-finance	cvx	(0.04%)	106.23	105.58	+0.04	6.42m	106.50	105.11		109.94	70.96	2.01b	10.31	213.25b	2.94	0.78	10.30	
howthemarketworks	cvx	0.038%	106.23	105.58	0.04	6,422,070	106.5	105.11	106.19									
hpcwire	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
insidestocks	cvx	+0.08%	106.28	105.58	+0.09	4695338	106.50	105.13					price earnings ratio: 10.32					
investopedia	cvx	+0.08 %	$106.28	105.58	+0.09				106.19									
investorguide	cvx	+0.11%	106.31	105.58	+0.12		106.50	105.11		109.94	70.96		10.31	213.7b			10.30	
marketintellisearch	cvx	0.04 %	$106.23	$105.58	0.04	6836.30k	$106.50	$105.11	$106.19			2010.24m	10.31	213.47b	2.94 %		10.30	
marketwatch	cvx	+0.11%	$106.21	open: 105.58	+0.12	13,130	$106.50	$105.11	$106.19	$109.94	$70.96		10.32	$211.26b	2.93%	0.78	10.30	
minyanville	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
msn-money	cvx	+0.11%	106.31	105.58	+0.12	6.44 mil	106.50	105.11	106.19	109.94	70.96	2.01 bil	10.32	213.47 bil	2.94%	3.12	10.30	
nasdaq-com	cvx	0.11%	$ 106.3075		0.1175	6,262,719	$ 106.50	$ 105.11	$ 106.19	$ 109.94	$ 70.96	2,010,270,000	10.32	$ 213,706,778,025	2.94 %	$3.120000	$ 10.30	
optimum	cvx	+0.08%	106.28 ( 3:57 pm edt)	105.58	+0.09	6,307,172	106.50	105.11	106.19	109.94	70.96	2.01b	10.3	213.7b	2.94	3.12	10.30	
paidcontent	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
pc-quote	cvx	0.04%	106.23	105.58	0.04	6,913,430	106.5	105.11	106.19	109.94	70.96	2,009,483,950	10.30971	213,467,480,000		0.78		
personal-wealth-biz	cvx	+0.04%	106.23	105.58		6,894,774	106.50	105.11	106.19	109.94	70.96		10.31		2.77	2.94	10.30	
predictwallstreet	cvx	-0.12%	106.06		-0.13	4,960,335												
raymond-james	cvx	0.11	106.31	105.58	0.12	6,441,178	106.50	105.11	106.31	109.94	70.96		10.26				10.36	
renewable-energy-world	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
screamingmedia	cvx	+0.11%	$	open: 105.58	+0.12	13,130	$106.50	$105.11	$106.19	$109.94	$70.96		10.32	$211.26b	2.93%	0.78	10.30	
scroli	cvx	0.04%	cvx 106.23	105.58	0.04	6,056,506	106.50	105.11	106.19	109.94	70.96		10.31				10.30	
simple-stock-quotes	cvx	+0.11%	last trade: 106.31		change: 0.120								p/e ratio: 10.31					
smartmoney	cvx	(0.11%)	106.31	$105.58	0.12	6,441,178	$106.50	$105.11	$106.19	$109.94	$70.96			213,470,600	2.94%	$0.78		
stocknod	cvx	+0.1130%	106.31 usd	105.58	+0.1200	6,440,678	106.50	105.11	106.19	109.94	70.96	2,010,270,141						
stockpickr	cvx	0.08%	$106.27 0.08 | 0.08%	105.63	0.08	6.29m	106.50	105.11	106.19	109.94	70.96							
stocksmart	cvx	%	$102.5	91.58		616,359	104.92	102.09										
stocktwits	cvx	0.15%	106.35		+0.16													
streetinsider-com	cvx	0.10%	106.30	$105.58	+0.11	6,440,478	$106.50	$105.11	$106.19	$109.94	$70.96		10.32				$10.30	
thecramerreport	cvx		106.19	105.68	+1.52	10124709	106.30	105.14										
thestree	cvx	0.08%	$106.27	105.63	0.08	6290158	106.5	105.11	106.19	-109.94	70.96	2.010270141e9		2.10414975658e11				
tickerspy	cvx	0.11%	$106.31	105.58	+0.12	6,441,178	106.50	105.11	106.19	109.94	70.96		10.3	213.4b	2.94%	$0.78		
tmx-quotemedia	cvx	0.04%	106.230	105.580	0.040	6,908,227	106.500	105.110	106.190	109.940	70.960	2,010,270,141	10.30	213,550,997,078	2.938	0.780 usd	10.30	
updown	cvx	0.11%	$106.31	$105.58	$0.12	6,441,178	$106.50	$105.11	$106.19	$109.94	$70.96	2010.27b	10.25	$213.47b			10.36	
wallstreetsurvivor	cvx	0.04%	106.23	105.58	0.04	6,422,070	106.50	105.11		109.94	72.57		10.30	$213b	2.90%	2.84 -	9.48	
yahoo-finance	cvx	0.11%	106.31	105.58	0.12	6,427,725	106.50	105.11	106.19	109.94	70.96		10.32	213.71b	2.90%	3.12	10.30	
ycharts-com	cvx	+0.15%	106.35		+0.16					109.94	70.96		10.33	213.49b	3.00%		10.30	
zacks	cvx	(0.11%)	106.31		0.12	vol.  6,441,178	106.50	105.11		109.94	70.96		10.43	213.47 b	2.94	3.12	10.18	
advfn	mlhr	-1.53	25.75	26.1	-0.4	413273	26.1	25.43										
barchart	mlhr	-1.53%	25.75	26.05	-0.40	413,273	26.10	25.43	26.15	28.94	16.19		23.83	$1.48 b	0.33%	$0.09	+1.07	
barrons	mlhr	1.53%	25.75	26.10	-0.40	413,273	26.10	25.43				57.68 million		$1.59 billion	0.34%	$0.02		
bloomberg	mlhr	-1.530%	25.750	26.100	-0.400	413,273	26.100	25.430		28.94	16.23	57.290mil	23.409	1,475.227mil	0.342	0.022 regular cash	1.100	
boston-com	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
bostonmerchant	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
business-insider	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
chron	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
cio-com	mlhr	-1.53%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375	24.29	1b	0.3	0.09		
cnn-money	mlhr	-1.53%	25.75	26.10	-0.40	413,273	26.10	25.43	26.15				24.3	$1.5b	0.34%			
easystockalterts	mlhr	-1.53%	25.75	26.10	-0.40	413273	26.10	25.43	26.15	28.94	16.23		24.29				1.06	
eresearch-fidelity-com	mlhr	-1.53%	25.7500	26.1000	-0.4000	413,273	26.1000	25.4300	26.1500	28.9400	16.2300	58,049,000	24.44	$1.52b	0.34%	$0.022000		
finance-abc7-com	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
financial-content	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	-1.5%	$25.75	26.10	-0.40	413,273	26.10	25.43	26.15	28.94	16.23	58 mil	24.1	1 bil	0.3	0.09	1.07	
finviz	mlhr	-1.53%	25.75			413,273			26.15	-11.02%	59.13%	58.05m	24.29	1.49b		0.09	1.06	
fool	mlhr	-1.53%	$25.75	$26.10	-0.40	411,313	$26.10	$25.43	$26.15	$28.94	$16.23		24.70	$1.48b	0.50%	0.09		
foxbusiness	mlhr		$25.75		-0.40	413,273			$26.15									
google-finance	mlhr	(-1.53%)	25.75	26.10	-0.40	413,273.00	26.10	25.43		28.94	16.23	57.29m	24.18	1.48b	0.34	0.02	1.06	
howthemarketworks	mlhr	-1.53%	25.75	26.1	-0.4	410,249	26.1	25.43	26.15									
hpcwire	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
insidestocks	mlhr	-1.53%	25.75	26.05	-0.40	413273	26.10	25.43					price earnings ratio: 23.20					
investopedia	mlhr	-1.53 %	$25.75	26.10	-0.40				26.15									
investorguide	mlhr	-1.53%	25.75	26.10	-0.40		26.10	25.43		28.94	16.23		24.60	1.477b			1.063	
marketintellisearch	mlhr	-1.41 %	$25.78	$26.10	-0.37	402.30k	$26.10	$25.43	$26.15			58.05m	24.67	1.52b	0.34 %		1.06	
marketwatch	mlhr	-1.53%	$25.75	open: 26.10	-0.40	9,553	$26.10	$25.43	$26.15	$28.94	$16.23		22.98	$1.59b	0.34%	0.02	1.12	
minyanville	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
msn-money	mlhr	-1.53%	25.75	26.10	-0.40	413,273	26.10	25.43	26.15	28.94	16.23	58.05 mil	23.62	1.52 bil	0.34%	0.09	1.07	
nasdaq-com	mlhr	1.53%	$ 25.75	$ 26.10	0.40	413,273	$ 26.10	$ 25.43	$ 26.15	$ 28.94	$ 16.23	57,290,000	24.07	$ 1,475,217,500	0.34 %	$0.088000	$ 1.07	
optimum	mlhr	-1.53%	25.75 ( 5:20 pm edt)	26.10	-0.40	413,273	26.10	25.43	26.15	28.94	16.23	57.29m	24.3	1.5b	0.34	0.09	1.06	
paidcontent	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
pc-quote	mlhr	-1.53%	25.75	26.1	-0.40	413,273	26.1	25.43	26.15	28.94	16.23	58,950,734	23.99083	1,517,981,000		0.022		
personal-wealth-biz	mlhr	-1.53%	25.75	26.10	-0.40	413,273	26.10	25.43	26.15	28.94	16.23		24.60		0.34	0.088	1.063	
predictwallstreet	mlhr	-1.53%	25.75		-0.40	413,273												
raymond-james	mlhr	-1.53	25.75	26.10	-0.40	413,273	26.10	25.43	25.75	28.94	16.23		20.77				1.24	
renewable-energy-world	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
screamingmedia	mlhr	-1.53%	$	open: 26.10	-0.40	9,553	$26.10	$25.43	$26.15	$28.94	$16.23		22.98	$1.59b	0.34%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-1.53%	last trade: 25.75		change: -0.400								p/e ratio: 24.6					
smartmoney	mlhr	(-1.53%)	25.75	$26.10	-0.40	413,273	$26.10	$25.43	$26.15	$28.94	$16.23			1,498,100	0.34%	$0.02		
stocknod	mlhr	-1.530%	25.75 usd	26.10	-0.4000	413,273	26.10	25.43	26.15	28.94	16.23	57,290,375						
stockpickr	mlhr	-1.53%	$25.75 -0.40 | -1.53%	26.10	-0.40	411.41k	26.10	25.43	26.15	28.94	16.23							
stocksmart	mlhr	%	$23.93	25.68		50,551	25	23.93										
stocktwits	mlhr	-1.57%	25.74		-0.41													
streetinsider-com	mlhr	1.53%	25.75	$26.10	-0.4	413,273	$26.10	$25.43	$26.15	$28.94	$16.23		24.29				$1.06	
thecramerreport	mlhr		26.15	26.60	-0.30	704043	26.64	25.705										
thestree	mlhr	-1.53%	$25.75	26.1	-0.4	411413	26.1	25.43	26.15	-28.94	16.23	5.7290375e7		1.515330419e9				
tickerspy	mlhr	-1.53%	$25.75	26.10	-0.40	413,273	26.10	25.43	26.15	28.94	16.23		24.0	1.4b	0.34%	$0.02		
tmx-quotemedia	mlhr	-1.53%	25.750	26.100	-0.400	413,273	26.100	25.430	26.150	28.940	16.230	57,290,375	24.70	1,475,227,156	0.342	0.022 usd	1.06	
updown	mlhr	-1.53%	$25.75	$26.10	-$0.40	404,020	$26.10	$25.43	$26.15	$28.94	$16.23	57.29b	21.09	$1.49b			1.24	
wallstreetsurvivor	mlhr	-1.53%	25.75	26.10	-0.40	410,249	26.10	25.43		28.94	16.23		24.70	$1b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	1.53%	25.75	26.10	0.40	413,273	26.10	25.43	26.15	28.94	16.23		24.22	1.48b	0.30%	0.09	1.06	
ycharts-com	mlhr	-1.57%	25.74		-0.41					28.80	16.23			1.47b	0.30%			
zacks	mlhr	(-1.53%)	25.75		-0.40	vol.  413,273	26.10	25.43		28.94	16.23		23.56	1.50 b	0.34	0.09	1.11	
advfn	cnsl	-2.41	18.66	19.01	-0.46	279160	19.01	18.46										
barchart	cnsl	-2.41%	18.66	19.01	-0.46	279,160	19.01	18.46	19.12	19.75	15.21		19.39	$555.32 m	8.07%	$1.55	+1.12	
barrons	cnsl	2.41%	18.66	19.01	-0.46	279,060	19.01	18.46				29.49 million		$586.54 million	8.30%	$0.39		
bloomberg	cnsl	-2.406%	18.660	19.010	-0.460	279,160	19.010	18.460		20.02	16.50	29.941mil	15.949	558.698mil	8.300	0.387 regular cash	1.170	
boston-com	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
bostonmerchant	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
business-insider	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
chron	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
cio-com	cnsl	-2.41%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939	16.66	559m	8.1	1.55		
cnn-money	cnsl	-2.41%	18.66	19.01	-0.46	279,060	19.01	18.46	19.12				16.7	$558.7m	8.30%			
easystockalterts	cnsl	-2.42%	18.66	19.01	-0.46	279160	19.01	18.46	19.12	20.02	16.50		16.66				1.12	
eresearch-fidelity-com	cnsl	-2.41%	18.6600	19.0100	-0.4600	279,160	19.0100	18.4600	19.1200	20.0200	16.5000	29,941,000	17.07	$572.47m	8.10%	$0.387380		
finance-abc7-com	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
financial-content	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	-2.4%	$18.66	19.01	-0.46	279,160	19.01	18.46	19.12	20.02	16.50	30 mil	16.7	559 mil	8.3	1.55	1.12	
finviz	cnsl	-2.41%	18.66			279,160			19.12	-5.52%	22.70%	29.94m	17.38	572.45m		1.55	1.10	
fool	cnsl	-2.41%	$18.66	$19.01	-0.46	278,564	$19.01	$18.46	$19.12	$20.02	$16.50		17.10	$558.70m	9.10%	1.55		
foxbusiness	cnsl		$18.66		-0.46	280,009			$19.12									
google-finance	cnsl	(-2.41%)	18.66	19.01	-0.46	279,160.00	19.01	18.46		20.02	16.50	29.94m	16.93	558.70m	8.30	0.39	1.10	
howthemarketworks	cnsl	-2.406%	18.66	19.01	-0.46	278,688	19.01	18.46	19.12									
hpcwire	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
insidestocks	cnsl	-2.41%	18.66	19.01	-0.46	279160	19.01	18.46					price earnings ratio: 19.24					
investopedia	cnsl	-2.41 %	$18.66	19.01	-0.46				19.12									
investorguide	cnsl	-2.41%	18.66	19.00	-0.46		19.01	18.46		20.02	16.50		17.23	558.7m			1.11	
marketintellisearch	cnsl	-2.3 %	$18.68	$19.01	-0.44	274.10k	$19.01	$18.46	$19.12			29.94m	17.38	0.57b	8.1 %		1.10	
marketwatch	cnsl	-2.41%	$18.66	open: 19.01	-0.46	849	$19.01	$18.46	$19.12	$20.02	$16.50		16.56	$586.54m	8.30%	0.39	1.13	
minyanville	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
msn-money	cnsl	-2.41%	18.66	19.01	-0.46	279,160	19.01	18.46	19.12	20.02	16.50	29.94 mil	16.81	572.47 mil	8.10%	1.55	1.10	
nasdaq-com	cnsl	2.41%	$ 18.66	$ 19.01	0.46	279,160	$ 19.01	$ 18.46	$ 19.12	$ 20.02	$ 16.50	29,941,000	16.66	$ 558,699,060	8.1 %	$1.549520	$ 1.12	
optimum	cnsl	-2.41%	18.66 ( 4:30 pm edt)	19.01	-0.46	279,160	19.01	18.46	19.12	20.02	16.50	29.94m	16.7	558.7m	8.30	1.55	1.12	
paidcontent	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
pc-quote	cnsl	-2.41%	18.66	19.01	-0.46	280,009	19.01	18.46	19.12	20.02	16.50	30,679,094	17.22523	572,472,000		0.38738		
personal-wealth-biz	cnsl	+19.18%	505544096.00	18.85		142,012	18.94	0.00	19.19	16.50	1.11		12.40		42.79	8.2122	1.548	
predictwallstreet	cnsl	-2.41%	18.67		-0.46	279,160												
raymond-james	cnsl	-2.41	18.66	19.01	-0.46	279,160	19.01	18.46	18.66	20.02	16.50		16.66				1.12	
renewable-energy-world	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
screamingmedia	cnsl	-2.41%	$	open: 19.01	-0.46	849	$19.01	$18.46	$19.12	$20.02	$16.50		16.56	$586.54m	8.30%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	+19.18%	last trade: 505544096.00		change: 1.804								p/e ratio: 12.4					
smartmoney	cnsl	(-2.41%)	18.66	$19.01	-0.46	279,160	$19.01	$18.46	$19.12	$20.02	$16.50			572,500	8.11%	$0.39		
stocknod	cnsl	-2.406%	18.66 usd	19.01	-0.4600	279,160	19.01	18.46	19.12	20.02	16.50	29,940,939						
stockpickr	cnsl	-2.41%	$18.66 -0.46 | -2.41%	19.01	-0.46	279.16k	19.01	18.46	19.12	20.02	16.50							
stocksmart	cnsl	%	$18.82	19.25		16,460	19.08	18.82										
stocktwits	cnsl	-2.30%	18.68		-0.44													
streetinsider-com	cnsl	2.41%	18.66	$19.01	-0.46	279,160	$19.01	$18.46	$19.12	$20.02	$16.50		16.66				$1.12	
thecramerreport	cnsl		19.12	19.22	-0.08	139798	19.29	19.05										
thestree	cnsl	-2.41%	$18.66	19.01	-0.46	279160	19.01	18.46	19.12	-20.02	16.5	2.9940939e7		5.74866029e8				
tickerspy	cnsl	-2.41%	$18.66	19.01	-0.46	279,160	19.01	18.46	19.12	20.02	16.50		17.2	572.4m	8.10%	$0.39		
tmx-quotemedia	cnsl	-2.41%	18.660	19.010	-0.460	280,009	19.010	18.460	19.120	20.020	16.500	29,940,939	17.10	558,697,922	8.104	0.387 usd	1.12	
updown	cnsl	-2.41%	$18.66	$19.01	-$0.46	278,564	$19.01	$18.46	$19.12	$20.02	$16.50	29.94b	17.08	$572m			1.12	
wallstreetsurvivor	cnsl	-2.41%	18.66	19.01	-0.46	278,688	19.01	18.46		20.02	16.50		17.10	$572m	8.10%	1.55 -	1.09	
yahoo-finance	cnsl	2.41%	18.66	19.00	0.46	279,160	19.01	18.46	19.12	20.02	16.50		16.81	558.68m	8.10%	1.55	1.11	
ycharts-com	cnsl	-2.30%	18.68		-0.44					20.00	16.50		16.83	555.92m	8.29%		1.11	
zacks	cnsl	(-2.41%)	18.66		-0.46	vol.  279,160	19.01	18.46		20.02	16.50		19.31	572.47 m	8.10	1.55	.99	
advfn	hele	-2.40	32.96	33.69	-0.81	124564	33.82	32.81										
barchart	hele	-2.40%	32.96	33.69	-0.81	124,564	33.82	32.81	33.77	36.75	22.06		10.46	$1.02 b			+2.38	
barrons	hele	2.40%	32.96	33.69	-0.81	123,276	33.82	32.81				31.36 million		$1.05 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	-2.399%	32.960	33.690	-0.810	124,564	33.820	32.810		36.75	22.06	30.900mil	10.332	1,018.480mil			3.190	
boston-com	hele	-2.399%	32.96 usd	33.69	-0.8100	124,564	33.82	32.81	33.77	36.75	22.06	30,062,000						
bostonmerchant	hele	-2.399%	32.96 usd	33.69	-0.8100	124,564	33.82	32.81	33.77	36.75	22.06	30,062,000						
business-insider	hele	-2.399%	32.96 usd	33.69	-0.8100	124,564	33.82	32.81	33.77	36.75	22.06	30,062,000						
chron	hele	-2.399%	32.96 usd	33.69	-0.8100	124,564	33.82	32.81	33.77	36.75	22.06	30,062,000						
cio-com	hele	-2.40%	32.96 usd	33.69	-0.8100	124,564	33.82	32.81	33.77	36.75	22.06	30,062,000		991m				
cnn-money	hele	-2.40%	32.96	33.69	-0.81	123,562	33.82	32.81	33.77				22.1	$990.8m				
easystockalterts	hele	-2.40%	32.96	33.69	-0.81	123562	33.82	32.81	33.77	36.75	22.06						0.00	
eresearch-fidelity-com	hele	-2.40%	32.9600	33.6900	-0.8100	124,564	33.8200	32.8100	33.7700	36.7500	22.0600	30,900,000	10.69	$1.04b				
finance-abc7-com	hele	-2.399%	32.96 usd	33.69	-0.8100	123,562	33.82	32.81	33.77	36.75	22.06	30,062,000						
finance-abc7chicago-com	hele	-2.399%	32.96 usd	33.69	-0.8100	123,562	33.82	32.81	33.77	36.75	22.06	30,062,000						
financial-content	hele	-2.399%	32.96 usd	33.69	-0.8100	123,562	33.82	32.81	33.77	36.75	22.06	30,062,000						
finapps-forbes-com	hele	-2.4%	$32.96	33.69	-0.81	123,562	33.82	32.81	33.77	36.75	22.06	31 mil	10.4	1 bil	0.0	0.00	3.16	
finviz	hele	-2.40%	32.96			123,562			33.77	-10.31%	49.41%	30.90m	10.40	1.02b			3.17	
fool	hele	-2.40%	$32.96	$33.69	-0.81	122,633	$33.82	$32.81	$33.77	$36.75	$22.06		10.70	$1.02b				
foxbusiness	hele		$32.96		-0.81	124,564			$33.77									
google-finance	hele	(-2.40%)	32.96	33.69	-0.81	123,562.00	33.82	32.81		36.75	22.06	30.90m	10.41	1.02b			3.17	
howthemarketworks	hele	-2.399%	32.96	33.69	-0.81	122,333	33.82	32.81	33.77									
hpcwire	hele	-2.399%	32.96 usd	33.69	-0.8100	124,564	33.82	32.81	33.77	36.75	22.06	30,062,000						
insidestocks	hele	-2.40%	32.96	33.69	-0.81	124564	33.82	32.81					price earnings ratio: 10.43					
investopedia	hele	-2.40 %	$32.96	33.69	-0.81				33.77									
investorguide	hele	+30.86%	505544192.00	30.57	+1.0468		30.57	0.00		21.00	2.98			8800.5t			0.00	
marketintellisearch	hele	-2.34 %	$32.98	$33.69	-0.79	121.00k	$33.82	$32.81	$33.77			30.90m	10.65	1.04b	0.0 %		3.17	
marketwatch	hele	-2.40%	$32.96	open: 33.69	-0.81	2,031	$33.82	$32.81	$33.77	$36.75	$22.06		10.49	$1.05b			3.14	
minyanville	hele	-2.399%	32.96 usd	33.69	-0.8100	123,562	33.82	32.81	33.77	36.75	22.06	30,062,000						
msn-money	hele	-2.40%	32.96	33.69	-0.81	123,562	33.82	32.81	33.77	36.75	22.06	30.90 mil	10.40	1.04 bil			3.17	
nasdaq-com	hele	2.4%	$ 32.96	$ 33.69	0.81	124,564	$ 33.82	$ 32.81	$ 33.77	$ 36.75	$ 22.06	30,865,000	10.43	$ 1,017,310,400			$ 3.16	
optimum	hele	-2.40%	32.96 ( 4:30 pm edt)	33.69	-0.81	123,562	33.82	32.81	33.77	36.75	22.06	30.06m		990.8m				
paidcontent	hele	-2.399%	32.96 usd	33.69	-0.8100	123,562	33.82	32.81	33.77	36.75	22.06	30,062,000						
pc-quote	hele	-2.40%	32.96	33.69	-0.81	124,564	33.82	32.81	33.77	36.75	22.06	31,659,375	10.653	1,043,493,000				
personal-wealth-biz	hele	-2.40%	32.96	33.69	-0.81	124,564	33.82	32.81	33.77	36.75	22.06		10.65			0.00	3.17	
predictwallstreet	hele	-2.40%	32.97		-0.81	123,562												
raymond-james	hele	-2.40	32.96	33.69	-0.81	123,562	33.82	32.81	32.96	36.75	22.06		10.17				3.24	
renewable-energy-world	hele	-2.399%	32.96 usd	33.69	-0.8100	123,562	33.82	32.81	33.77	36.75	22.06	30,062,000						
screamingmedia	hele	-2.40%	$	open: 33.69	-0.81	2,031	$33.82	$32.81	$33.77	$36.75	$22.06		10.49	$1.05b			3.14	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	-2.40%	last trade: 32.96		change: -0.810								p/e ratio: 10.65					
smartmoney	hele	(-2.40%)	32.96	$33.69	-0.81	123,562	$33.82	$32.81	$33.77	$36.75	$22.06			1,043,300	0.00%	$0.00		
stocknod	hele	-2.399%	32.96 usd	33.69	-0.8100	123,562	33.82	32.81	33.77	36.75	22.06	30,062,000						
stockpickr	hele	-2.40%	$32.96 -0.81 | -2.40%	33.69	-0.81	123.56k	33.82	32.81	33.77	36.75	22.06							
stocksmart	hele	%	$31.35	30.1		13,932	32.33	31.33										
stocktwits	hele	-2.40%	32.96		-0.81													
streetinsider-com	hele	2.4%	32.96	$33.69	-0.81	123,562	$33.82	$32.81	$33.77	$36.75	$22.06						$0.00	
thecramerreport	hele		33.77	33.62	+0.29	149078	34.00	33.46										
thestree	hele	-2.4%	$32.96	33.69	-0.81	123562	33.82	32.81	33.77	-36.75	22.06	3.0900494e7		1.034313945e9				
tickerspy	hele	-2.40%	$32.96	33.69	-0.81	123,562	33.82	32.81	33.77	36.75	22.06		10.7	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	-2.40%	32.960	33.690	-0.810	124,564	33.820	32.810	33.770	36.750	22.060	30,900,494	10.70	1,018,480,282			3.17	
updown	hele	-2.40%	$32.96	$33.69	-$0.81	122,533	$33.82	$32.81	$33.77	$36.75	$22.06	30.86b	10.43	$1.04b			3.24	
wallstreetsurvivor	hele	-2.40%	32.96	33.69	-0.81	122,333	33.82	32.81		36.75	22.06		10.70	$1b			2.98	
yahoo-finance	hele	2.40%	32.96	33.69	0.81	124,564	33.82	32.81	33.77	36.75	22.06		10.40	1.02b			3.17	
ycharts-com	hele	-2.40%	32.96		-0.81					36.75	22.06		10.40	1.02b	0.00%		3.17	
zacks	hele	(-2.40%)	32.96		-0.81	vol.  123,562	33.82	32.81		36.75	22.06		10.55	1.04 b	0.00	0.00	3.2	
advfn	cvo	-1.13	6.12	6.17	-0.07	164554	6.21	6.09										
barchart	cvo	-1.13%	6.12	6.17	-0.07	164,554	6.21	6.09	6.19	6.95	4.80		18.06	$383.97 m			-2.77	
barrons	cvo	1.13%	6.12	6.17	-0.07	163,968	6.21	6.09				62.38 million		$381.78 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	-1.131%	6.120	6.170	-0.070	164,554	6.210	6.090		6.95	4.80	62.788mil		384.263mil			-0.380	
boston-com	cvo	-1.131%	6.120 usd	6.170	-0.0700	164,554	6.210	6.090	6.190	6.950	4.800	62,788,130						
bostonmerchant	cvo	-1.131%	6.120 usd	6.170	-0.0700	164,554	6.210	6.090	6.190	6.950	4.800	62,788,130						
business-insider	cvo	-1.131%	6.120 usd	6.170	-0.0700	164,554	6.210	6.090	6.190	6.950	4.800	62,788,130						
chron	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
cio-com	cvo	-1.13%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130		384m				
cnn-money	cvo	-1.13%today&rsquo;s change	6.12data as of 4:01pm et	6.17	-0.07	163,968	6.21	6.09	6.19				nm	$384.3m				
easystockalterts	cvo	-1.13%	6.12	6.17	-0.07	163968	6.21	6.09	6.19	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	-1.13%	6.1200	6.1700	-0.0700	163,968	6.2100	6.0900	6.1900	6.9500	4.8000	62,788,000	nm	$388.66m				
finance-abc7-com	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
financial-content	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	-1.1%	$6.12	6.17	-0.07	163,968	6.21	6.09	6.19	6.95	4.80	63 mil		384 mil	0.0	0.00		
finviz	cvo	-1.13%	6.12			165,315			6.19	-11.94%	27.50%	62.79m		388.67m			-2.81	
fool	cvo	-1.13%	$6.12	$6.17	-0.07	148,771	$6.21	$6.09	$6.19	$6.95	$4.80		0.00	$384.26m				
foxbusiness	cvo		$6.12		-0.07	166,342			$6.19									
google-finance	cvo	(-1.13%)	6.12	6.17	-0.07	163,968.00	6.21	6.09		6.95	4.80	62.79m		384.26m			-2.81	
howthemarketworks	cvo	-1.131%	6.12	6.17	-0.07	163,968	6.21	6.09	6.19									
hpcwire	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
insidestocks	cvo	-1.13%	6.12	6.17	-0.07	163968	6.21	6.09										
investopedia	cvo	-1.13 %	$6.12	6.17	-0.07				6.19									
investorguide	cvo	-1.13%	6.12	6.17	-0.07		6.21	6.09		6.95	4.80			384.3m			-2.759	
marketintellisearch	cvo	-1.13 %	$6.12	$6.17	-0.07	174.40k	$6.21	$6.09	$6.19			62.79m	0.00	0.39b	0.0 %		-2.81	
marketwatch	cvo	-1.13%	$6.12	open: 6.17	-0.07	1,090	$6.21	$6.09	$6.19	$6.95	$4.80			$381.78m				
minyanville	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
msn-money	cvo	-1.13%	6.12	6.17	-0.07	163,968	6.21	6.09	6.19	6.95	4.80	62.79 mil	-2.18	388.66 mil			-2.76	
nasdaq-com	cvo	1.13%	$ 6.12		0.07	163,968	$ 6.21	$ 6.09	$ 6.19	$ 6.95	$ 4.80	62,788,000		$ 384,262,560			$ -2.77	
optimum	cvo	-1.13%	6.12 ( 4:01 pm edt)	6.17	-0.07	163,968	6.21	6.09	6.19	6.95	4.80	62.79m		384.3m			-2.80	
paidcontent	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
pc-quote	cvo	-1.13%	6.12	6.17	-0.07	164,554	6.21	6.09	6.19	6.95	4.80	63,506,160	-2.20285	388,658,000				
personal-wealth-biz	cvo	+6.03%	505545504.00	5.83		256,469	5.79	0.00	6.04	4.80	-2.759					0.00	0.00	
predictwallstreet	cvo	-1.13%	6.12		-0.07	163,968												
raymond-james	cvo	-1.13	6.12	6.17	-0.07	163,968	6.21	6.09	6.12	6.95	4.80						-2.81	
renewable-energy-world	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
screamingmedia	cvo	-1.13%	$	open: 6.17	-0.07	1,090	$6.21	$6.09	$6.19	$6.95	$4.80			$381.78m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	+6.03%	last trade: 505545504.00		change: 3.448													
smartmoney	cvo	(-1.13%)	6.12	$6.17	-0.07	163,968	$6.21	$6.09	$6.19	$6.95	$4.80			388,700	0.00%	$0.00		
stocknod	cvo	-1.131%	6.120 usd	6.170	-0.0700	163,968	6.210	6.090	6.190	6.950	4.800	62,788,130						
stockpickr	cvo	-1.13%	$6.12 -0.07 | -1.13%	6.21	-0.07	163.97k	6.21	6.09	6.19	6.95	4.80							
stocksmart	cvo	%	$6.2	5.54		13,407	6.4	6.2										
stocktwits	cvo	-1.05%	6.12		-0.07													
streetinsider-com	cvo	1.13%	6.12	$6.17	-0.07	163,968	$6.21	$6.09	$6.19	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.19	6.20	+0.05	175162	6.30	6.14										
thestree	cvo	-1.13%	$6.12	6.21	-0.07	163968	6.21	6.09	6.19	-6.95	4.8	6.278813e7		3.85519118e8				
tickerspy	cvo	-1.13%	$6.12	6.17	-0.07	163,968	6.21	6.09	6.19	6.95	4.80		-2.2	388.6m	0.00%	$0.00		
tmx-quotemedia	cvo	-1.13%	6.120	6.170	-0.070	166,342	6.210	6.090	6.190	6.950	4.800	62,788,130		384,263,356			-2.76	
updown	cvo	-1.13%	$6.12	$6.17	-$0.07	163,968	$6.21	$6.09	$6.19	$6.95	$4.80	62.78b		$389m			-2.76	
wallstreetsurvivor	cvo	-1.13%	6.12	6.17	-0.07	163,968	6.21	6.09		6.95	4.80			$389m			-2.99	
yahoo-finance	cvo	1.13%	6.12	6.17	0.07	163,968	6.21	6.09	6.19	6.95	4.80			384.26m			-2.76	
ycharts-com	cvo	-1.05%	6.12		-0.07					6.95	4.80			384.28m	0.00%		-2.77	
zacks	cvo	(-1.13%)	6.12		-0.07	vol.  163,968	6.21	6.09		6.95	4.80		18.21	388.66 m	0.00	0.00	.34	
advfn	isis	-3.95	8.76	9.06	-0.36	726220	9.2	8.72										
barchart	isis	-3.95%	8.76	9.06	-0.36	743,529	9.20	8.72	9.12	10.63	7.59		0.00	$872.32 m			-0.72	
barrons	isis	3.95%	8.76	9.06	-0.36	722,986	9.20	8.72				99.14 million		$918.26 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	-3.947%	8.760	9.060	-0.360	726,220	9.200	8.720		10.63	7.59	99.594mil		872.445mil			-0.730	
boston-com	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
bostonmerchant	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
business-insider	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
chron	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
cio-com	isis	-3.95%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202		872m				
cnn-money	isis	-3.95%	8.76	9.06	-0.36	722,986	9.20	8.72	9.12				nm	$872.4m				
easystockalterts	isis	-3.97%	8.76	9.06	-0.36	726220	9.20	8.72	9.12	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	-3.95%	8.7600	9.0600	-0.3600	726,220	9.2000	8.7200	9.1200	10.6300	7.5910	99,594,000	nm	$908.30m				
finance-abc7-com	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
financial-content	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
finapps-forbes-com	isis	-4.0%	$8.76	9.06	-0.36	726,220	9.20	8.72	9.12	10.63	7.59	100 mil		872 mil	0.0	0.00	-0.72	
finviz	isis	-3.95%	8.76			722,986			9.12	-17.59%	15.42%	99.59m		872.41m			-0.72	
fool	isis	-3.95%	$8.76	$9.06	-0.36	722,986	$9.20	$8.72	$9.12	$10.63	$7.59		0.00	$872.45m				
foxbusiness	isis		$8.76		-0.36	726,220			$9.12									
google-finance	isis	(-3.95%)	8.76	9.06	-0.36	726,220.00	9.20	8.72		10.63	7.59	99.59m		872.45m			-0.72	
howthemarketworks	isis	-3.947%	8.76	9.06	-0.36	721,976	9.2	8.72	9.12									
hpcwire	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
insidestocks	isis	-3.95%	8.76	9.06	-0.36	722986	9.20	8.72										
investopedia	isis	-3.95 %	$8.76	9.06	-0.36				9.12									
investorguide	isis	-3.95%	8.76	9.20	-0.36		9.20	8.72		10.63	7.59			872.4m			-0.721	
marketintellisearch	isis	-3.62 %	$8.79	$9.06	-0.33	716.80k	$9.20	$8.72	$9.12			99.59m	0.00	0.91b	0.0 %		-0.72	
marketwatch	isis	-3.95%	$8.76	open: 9.06	-0.36	4,830	$9.20	$8.72	$9.12	$10.63	$7.59			$918.26m				
minyanville	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
msn-money	isis	-3.95%	8.76	9.06	-0.36	726,220	9.20	8.72	9.12	10.63	7.59	99.59 mil	-12.17	908.3 mil			-0.72	
nasdaq-com	isis	3.95%	$ 8.76	$ 9.06	0.36	726,220	$ 9.20	$ 8.72	$ 9.12	$ 10.63	$ 7.591	99,594,000		$ 872,443,440			$ -0.72	
optimum	isis	-3.95%	8.76 ( 4:30 pm edt)	9.06	-0.36	726,220	9.20	8.72	9.12	10.63	7.59	99.59m		872.4m			-0.72	
paidcontent	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
pc-quote	isis	-3.95%	8.76	9.06	-0.36	726,220	9.2	8.72	9.12	10.63	7.59	103,686,906	-12.66667	908,297,000				
personal-wealth-biz	isis	-3.95%	8.76	9.20	-0.36	726,220	9.20	8.72	9.12	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	-3.95%	8.76		-0.36	726,220												
raymond-james	isis	-3.95	8.76	9.06	-0.36	726,220	9.20	8.72	8.76	10.63	7.59						-0.72	
renewable-energy-world	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
screamingmedia	isis	-3.95%	$	open: 9.06	-0.36	4,830	$9.20	$8.72	$9.12	$10.63	$7.59			$918.26m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	+8.93%	last trade: 505544992.00		change: -0.112													
smartmoney	isis	(-3.95%)	8.76	$9.06	-0.36	726,220	$9.20	$8.72	$9.12	$10.63	$7.59			908,300	0.00%	$0.00		
stocknod	isis	-3.947%	8.760 usd	9.060	-0.3600	726,220	9.200	8.720	9.120	10.63	7.591	99,594,202						
stockpickr	isis	-3.95%	$8.76 -0.36 | -3.95%	9.06	-0.36	722.99k	9.20	8.72	9.12	10.63	7.59							
stocksmart	isis	%	$9.12	10.1		104,138	9.17	9.06										
stocktwits	isis	-3.95%	8.76		-0.36													
streetinsider-com	isis	3.95%	8.76	$9.06	-0.36	726,220	$9.20	$8.72	$9.12	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.12	9.23	-0.11	449990	9.25	9.07										
thestree	isis	-3.95%	$8.76	9.06	-0.36	722986	9.2	8.72	9.12	-10.63	7.59	9.9594202e7		9.19254484e8				
tickerspy	isis	-3.95%	$8.76	9.06	-0.36	726,220	9.20	8.72	9.12	10.63	7.59		-12.7	908.1m	0.00%	$0.00		
tmx-quotemedia	isis	-3.95%	8.760	9.060	-0.360	726,220	9.200	8.720	9.120	10.630	7.591	99,594,202		872,445,210			-0.72	
updown	isis	-3.95%	$8.76	$9.06	-$0.36	721,390	$9.20	$8.72	$9.12	$10.63	$7.59	99.59b		$908m			-0.72	
wallstreetsurvivor	isis	-3.95%	8.76	9.06	-0.36	721,976	9.20	8.72		10.63	7.59			$908m			-0.62	
yahoo-finance	isis	3.95%	8.76	9.20	0.36	726,220	9.20	8.72	9.12	10.63	7.59			872.44m			-0.72	
ycharts-com	isis	-3.95%	8.76		-0.36					10.63	7.59			872.32m	0.00%		-0.72	
zacks	isis	(-3.95%)	8.76		-0.36	vol.  726,220	9.20	8.72		10.63	7.59			908.30 m	0.00	0.00	-.72	
advfn	peb	-0.84	19.99	20.06	-0.17	247587	20.2	19.96										
barchart	peb	-0.84%	19.99	20.06	-0.17	247,587	20.20	19.96	20.16	21.77	16.23		399.80	$799.00 m	2.4%	$0.48	-0.34	
barrons	peb	0.84%	19.99	20.06	-0.17	247,018	20.20	19.96				28.67 million		$1.03 billion	2.40%	$0.12		
bloomberg	peb	-0.843%	19.990	20.060	-0.170	247,587	20.200	19.960		22.47	16.85	50.889mil		1,017.280mil	1.804	0.120 regular cash	-0.060	
boston-com	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
bostonmerchant	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
business-insider	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
chron	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
cio-com	peb	-0.84%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423		1b	2.4	0.48		
cnn-money	peb	-0.84%today&rsquo;s change	19.99data as of 4:00pm et	20.06	-0.17	246,918	20.20	19.96	20.16				nm	$1.0b	2.40%			
easystockalterts	peb	-0.85%	19.99	20.06	-0.17	247587	20.20	19.96	20.16	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	-0.84%	19.9900	20.0600	-0.1700	247,587	20.2000	19.9600	20.1600	22.4700	16.8500	50,889,000	nm	$1.03b	1.79%	$0.120000		
finance-abc7-com	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,018	20.20	19.96	20.16	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,018	20.20	19.96	20.16	22.47	16.85	50,889,423						
financial-content	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,018	20.20	19.96	20.16	22.47	16.85	50,889,423						
finapps-forbes-com	peb	-0.8%	$19.99	20.06	-0.17	247,018	20.20	19.96	20.16	22.47	16.85	51 mil		1 bil	2.4	0.48	-0.34	
finviz	peb	-0.84%	19.99			247,018			20.16	-9.97%	20.75%	50.89m		1.03b		0.48	-0.34	
fool	peb	-0.84%	$19.99	$20.06	-0.17	247,018	$20.20	$19.96	$20.16	$22.47	$16.85		0.00	$1.02b		0.48		
foxbusiness	peb		$19.99		-0.17	249,240			$20.16									
google-finance	peb	(-0.84%)	19.99	20.06	-0.17	247,018.00	20.20	19.96		22.47	16.85	50.89m		1.02b	2.40	0.12	-0.34	
howthemarketworks	peb	-0.843%	19.99	20.06	-0.17	247,018	20.2	19.96	20.16									
hpcwire	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
insidestocks	peb	-0.84%	19.99	20.06	-0.17	247018	20.20	19.96										
investopedia	peb	-0.84 %	$19.99	20.06	-0.17				20.16									
investorguide	peb	-0.84%	19.99	20.06	-0.17		20.20	19.96		22.47	16.85			1.017b			-0.287	
marketintellisearch	peb	-0.84 %	$19.99	$20.06	-0.17	245.20k	$20.20	$19.96	$20.16			50.89m	0.00	1.03b	2.38 %		-0.34	
marketwatch	peb	-0.84%	$19.99	open: 20.06	-0.17	669	$20.20	$19.96	$20.16	$22.47	$16.85			$1.03b	2.40%	0.12		
minyanville	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
msn-money	peb	-0.84%	19.99	20.06	-0.17	247,587	20.20	19.96	20.16	22.47	16.85	50.89 mil	-68.93	1.03 bil	2.38%	0.48	-0.34	
nasdaq-com	peb	0.84%	$ 19.99		0.17	247,018	$ 20.20	$ 19.96	$ 20.16	$ 22.47	$ 16.85	50,889,000		$ 1,017,271,110	2.38 %	$0.480000	$ -0.34	
optimum	peb	-0.84%	19.99 ( 4:15 pm edt)	20.06	-0.17	247,018	20.20	19.96	20.16	22.47	16.85	50.89m		1.0b	2.40	0.48	-0.33	
paidcontent	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
pc-quote	peb	-0.84%	19.99	20.06	-0.17	247,587	20.2	19.96	20.16	22.47	16.85	51,321,771	-69.51724	1,025,922,000		0.12		
personal-wealth-biz	peb	-0.84%	19.99	20.06	-0.17	249,240	20.20	19.96	20.16	22.47	16.85				1.79	0.36	-0.287	
predictwallstreet	peb	-0.84%	19.99		-0.17	247,018												
raymond-james	peb	-0.84	19.99	20.06	-0.17	247,018	20.20	19.96	19.99	22.47	16.85						-0.34	
renewable-energy-world	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,018	20.20	19.96	20.16	22.47	16.85	50,889,423						
screamingmedia	peb	-0.84%	$	open: 20.06	-0.17	669	$20.20	$19.96	$20.16	$22.47	$16.85			$1.03b	2.40%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	-0.84%	last trade: 19.99		change: -0.170													
stocknod	peb	-0.8433%	19.99 usd	20.06	-0.1700	247,587	20.20	19.96	20.16	22.47	16.85	50,889,423						
stockpickr	peb	-0.84%	$19.99 -0.17 | -0.84%	20.06	-0.17	247.02k	20.20	19.96	20.16	22.47	16.85							
stocksmart	peb	%	$21.22	78.93		26,290	21.6	21.21										
stocktwits	peb	-0.84%	19.99		-0.17													
streetinsider-com	peb	0.84%	19.99	$20.06	-0.17	247,018	$20.20	$19.96	$20.16	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.16	20.07	+0.17	378938	20.22	19.88										
thestree	peb	-0.84%	$19.99	20.06	-0.17	247018	20.2	19.96	20.16	-22.47	16.85	5.0889423e7		1.017279566e9				
tickerspy	peb	-0.84%	$19.99	20.06	-0.17	247,018	20.20	19.96	20.16	22.47	16.85		-69.5	803.3m	2.38%	$0.12		
tmx-quotemedia	peb	-0.84%	19.990	20.060	-0.170	249,240	20.200	19.960	20.160	22.470	16.850	50,889,423		1,017,279,566	2.381	0.120 usd	-0.33	
updown	peb	-0.84%	$19.99	$20.06	-$0.17	246,918	$20.20	$19.96	$20.16	$22.47	$16.85	50.88b		$1.02b			-0.27	
wallstreetsurvivor	peb	-0.84%	19.99	20.06	-0.17	247,018	20.20	19.96		22.47	17.11			$1b	2.40%	0.12 -	-0.23	
yahoo-finance	peb	0.84%	19.99	20.06	0.17	247,587	20.20	19.96	20.16	22.47	16.85			1.02b	2.40%	0.48	-0.29	
ycharts-com	peb	-0.84%	19.99		-0.17					22.47	16.85			799.00m	2.42%		-0.34	
zacks	peb	(-0.84%)	19.99		-0.17	vol.  247,018	20.20	19.96		22.47	16.85		403.2	1.03 b	2.38	0.48	.05	
advfn	hckt	-0.41	4.87	4.86	-0.02	76873	4.88	4.76										
barchart	hckt	-0.41%	4.87	4.86	-0.02	78,634	4.88	4.76	4.89	5.24	2.70		15.31	$201.57 m			+0.35	
barrons	hckt	0.41%	4.87	4.86	-0.02	75,885	4.88	4.76				42.37 million		$206.35 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-0.409%	4.870	4.860	-0.020	76,873	4.880	4.760		5.24	2.70	40.858mil	14.324	198.979mil			0.340	
boston-com	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
bostonmerchant	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
business-insider	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
chron	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
cio-com	hckt	-0.41%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119	13.91	199m				
cnn-money	hckt	-0.41%	4.87	4.86	-0.02	75,885	4.88	4.76	4.89				14.3	$199.0m				
easystockalterts	hckt	-0.41%	4.87	4.86	-0.02	76873	4.88	4.76	4.89	5.24	2.70		13.91				0.35	
eresearch-fidelity-com	hckt	-0.41%	4.8700	4.8600	-0.0200	76,873	4.8800	4.7600	4.8900	5.2400	2.7000	40,858,000	13.97	$199.80m				
finance-abc7-com	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
finance-abc7chicago-com	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
financial-content	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
finapps-forbes-com	hckt	-0.4%	$4.87	4.86	-0.02	76,873	4.88	4.76	4.89	5.24	2.70	41 mil	13.9	199 mil	0.0	0.00	0.35	
finviz	hckt	-0.41%	4.87			75,885			4.89	-7.06%	80.37%	40.86m	13.91	198.99m			0.35	
fool	hckt	-0.41%	$4.87	$4.86	-0.02	75,565	$4.88	$4.76	$4.89	$5.24	$2.70		14.00	$198.98m				
foxbusiness	hckt		$4.87		-0.02	76,873			$4.89									
google-finance	hckt	(-0.41%)	4.87	4.86	-0.02	76,873.00	4.88	4.76		5.24	2.70	40.86m	13.80	198.98m			0.35	
howthemarketworks	hckt	-0.409%	4.87	4.86	-0.02	75,565	4.88	4.76	4.89									
hpcwire	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
insidestocks	hckt	-0.41%	4.87	4.86	-0.02	76873	4.88	4.76										
investopedia	hckt	-0.41 %	$4.87	4.86	-0.02				4.89									
investorguide	hckt	-0.41%	4.87	4.86	-0.02		4.88	4.76		5.24	2.70		13.97	199.0m			0.35	
marketintellisearch	hckt	-0.41 %	$4.87	$4.86	-0.02	77.70k	$4.88	$4.76	$4.89			40.86m	13.97	0.20b	0.0 %		0.35	
marketwatch	hckt	-0.41%	$4.87	open: 4.86	-0.02	4,008	$4.88	$4.76	$4.89	$5.24	$2.70		13.70	$206.35m			0.36	
minyanville	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
msn-money	hckt	-0.41%	4.87	4.86	-0.02	76,873	4.88	4.76	4.89	5.24	2.70	40.86 mil	13.91	199.8 mil			0.35	
nasdaq-com	hckt	0.41%	$ 4.87	$ 4.86	0.02	76,873	$ 4.88	$ 4.76	$ 4.89	$ 5.24	$ 2.70	40,858,000	13.91	$ 198,978,460			$ 0.35	
optimum	hckt	-0.41%	4.87 ( 4:30 pm edt)	4.86	-0.02	76,873	4.88	4.76	4.89	5.24	2.70	40.86m	13.9	199.0m			0.35	
paidcontent	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
pc-quote	hckt	-0.41%	4.87	4.86	-0.02	76,873	4.88	4.76	4.89	5.24	2.70	41,025,791	13.97143	199,796,000				
personal-wealth-biz	hckt	-0.41%	4.87	4.86	-0.02	76,873	4.88	4.76	4.89	5.24	2.70		13.97			0.00	0.35	
predictwallstreet	hckt	-0.41%	4.87		-0.02	76,873												
raymond-james	hckt	-0.41	4.87	4.86	-0.02	76,873	4.88	4.76	4.87	5.24	2.70		13.53				0.36	
renewable-energy-world	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
screamingmedia	hckt	-0.41%	$	open: 4.86	-0.02	4,008	$4.88	$4.76	$4.89	$5.24	$2.70		13.70	$206.35m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-0.41%	last trade: 4.87		change: -0.020								p/e ratio: 13.97					
smartmoney	hckt	(-0.41%)	4.87	$4.86	-0.02	76,873	$4.88	$4.76	$4.89	$5.24	$2.70			199,800	0.00%	$0.00		
stocknod	hckt	-0.4090%	4.870 usd	4.860	-0.0200	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119						
stockpickr	hckt	-0.41%	$4.87 -0.02 | -0.41%	4.86	-0.02	75.89k	4.88	4.76	4.89	5.24	2.70							
stocksmart	hckt	%	$5.17	3.51		9,469	5.18	4.95										
stocktwits	hckt	-0.41%	4.87		-0.02													
streetinsider-com	hckt	0.41%	4.87	$4.86	-0.02	76,873	$4.88	$4.76	$4.89	$5.24	$2.70		13.91				$0.35	
thecramerreport	hckt		4.89	4.92	-0.01	66467	5.03	4.86										
thestree	hckt	-0.41%	$4.87	4.86	-0.02	75885	4.88	4.76	4.89	-5.24	2.7	4.0858119e7		2.00204783e8				
tickerspy	hckt	-0.41%	$4.87	4.86	-0.02	76,873	4.88	4.76	4.89	5.24	2.70		14.0	202.0m	0.00%	$0.00		
tmx-quotemedia	hckt	-0.41%	4.870	4.860	-0.020	76,873	4.880	4.760	4.890	5.240	2.700	40,858,119	14.00	198,979,040			0.35	
updown	hckt	-0.41%	$4.87	$4.86	-$0.02	72,865	$4.88	$4.76	$4.89	$5.24	$2.70	40.85b	13.34	$200m			0.37	
wallstreetsurvivor	hckt	-0.41%	4.87	4.86	-0.02	75,565	4.88	4.76		5.24	3.03		14.00	$200m			0.34	
yahoo-finance	hckt	0.41%	4.87	4.86	0.02	76,873	4.88	4.76	4.89	5.24	2.70		13.91	198.98m			0.35	
ycharts-com	hckt	-0.41%	4.87		-0.02					5.24	2.70		13.91	201.57m	0.00%		0.35	
zacks	hckt	(-0.41%)	4.87		-0.02	vol.  76,873	4.88	4.76		5.24	2.70		15.28	199.80 m	0.00	0.00	.32	
advfn	plfe	-0.27	11.22	11.26	-0.03	61623	11.31	11.1										
barchart	plfe	-0.27%	11.22	11.26	-0.03	65,547	11.31	11.10	11.25	11.47	8.13		13.28	$331.89 m	2.27%	$0.25	+0.83	
barrons	plfe	0.27%	11.22	11.26	-0.03	61,175	11.31	11.10				29.57 million		$334.20 million	2.23%	$0.06		
bloomberg	plfe	-0.267%	11.220	11.260	-0.030	61,623	11.310	11.100		11.47	8.34	29.575mil	41.556	331.828mil	2.228	0.062 regular cash	0.270	
boston-com	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,623	11.31	11.10	11.25	11.47	8.340	29,574,697						
bostonmerchant	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,623	11.31	11.10	11.25	11.47	8.340	29,574,697						
business-insider	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,623	11.31	11.10	11.25	11.47	8.340	29,574,697						
chron	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,380	11.31	11.10	11.25	11.47	8.340	29,574,697						
cio-com	plfe	-0.27%	11.22 usd	11.26	-0.0300	61,380	11.31	11.10	11.25	11.47	8.340	29,574,697	12.33	332m	2.2	0.25		
cnn-money	plfe	-0.18%today&rsquo;s change	11.23data as of 3:59pm et	11.26	-0.02	56,985	11.31	11.10	11.25				12.3	$332.1m	2.23%			
easystockalterts	plfe	-0.27%	11.22	11.26	-0.03	61175	11.31	11.10	11.25	11.47	8.34		12.33				0.91	
eresearch-fidelity-com	plfe	-0.27%	11.2200	11.2600	-0.0300	61,175	11.3100	11.1000	11.2500	11.4700	8.3400	29,575,000	10.71	$332.72m	2.22%	$0.062500		
finance-abc7-com	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,175	11.31	11.10	11.25	11.47	8.340	29,574,697						
finance-abc7chicago-com	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,175	11.31	11.10	11.25	11.47	8.340	29,574,697						
financial-content	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,175	11.31	11.10	11.25	11.47	8.340	29,574,697						
finapps-forbes-com	plfe	-0.3%	$11.22	11.26	-0.03	61,175	11.31	11.10	11.25	11.47	8.34	30 mil		332 mil	2.2	0.25		
finviz	plfe	-0.27%	11.22			61,175			11.25	-2.18%	38.17%	29.57m	10.82	332.66m		0.25	1.04	
fool	plfe	-0.27%	$11.22	$11.26	-0.03	61,175	$11.31	$11.10	$11.25	$11.47	$8.34		12.40	$331.83m	2.80%	0.25		
foxbusiness	plfe		$11.22		-0.03	62,327			$11.25									
google-finance	plfe	(-0.27%)	11.22	11.26	-0.03	61,175.00	11.31	11.10		11.47	8.34	29.57m	10.75	331.83m	2.23	0.06	1.04	
howthemarketworks	plfe	-0.267%	11.22	11.26	-0.03	61,175	11.31	11.1	11.25									
hpcwire	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,380	11.31	11.10	11.25	11.47	8.340	29,574,697						
insidestocks	plfe	-0.27%	11.22	11.26	-0.03	60575	11.31	11.10										
investopedia	plfe	-0.27 %	$11.22	11.26	-0.03				11.25									
investorguide	plfe	-0.27%	11.22	11.26	-0.03		11.26	11.10		11.47	8.34		10.82	331.8m			1.04	
marketintellisearch	plfe	-0.27 %	$11.22	$11.26	-0.03	60.60k	$11.31	$11.10	$11.25			29.57m	10.82	0.33b	2.22 %		1.04	
marketwatch	plfe	-0.27%	$11.22	open: 11.26	-0.03	448	$11.31	$11.10	$11.25	$11.47	$8.34		13.54	$334.20m	2.23%	0.06	0.83	
minyanville	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,175	11.31	11.10	11.25	11.47	8.340	29,574,697						
msn-money	plfe	-0.27%	11.22	11.26	-0.03	61,175	11.31	11.10	11.25	11.47	8.34	29.57 mil	10.79	332.72 mil	2.22%	0.25	1.04	
nasdaq-com	plfe	0.27%	$ 11.22	$ 11.26	0.03	61,175	$ 11.31	$ 11.10	$ 11.25	$ 11.47	$ 8.34	29,575,000	13.52	$ 331,831,500	2.22 %	$0.250000	$ 0.83	
optimum	plfe	-0.27%	11.22 ( 4:00 pm edt)	11.26	-0.03	61,175	11.31	11.10	11.25	11.47	8.34	29.57m	12.3	331.8m	2.23	0.25	0.91	
paidcontent	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,175	11.31	11.10	11.25	11.47	8.340	29,574,697						
pc-quote	plfe	-0.27%	11.22	11.26	-0.03	61,623	11.31	11.1	11.25	11.47	8.34	29,654,082	10.81731	332,719,000		0.0625		
personal-wealth-biz	plfe	+10.07%	505535840.00	9.87		67,337	9.95	0.00	10.11	8.34	1.04		40.12		25.25	2.5532	0.252	
predictwallstreet	plfe	-0.27%	11.23		-0.03	61,175												
raymond-james	plfe	-0.27	11.22	11.26	-0.03	61,175	11.31	11.10	11.22	11.47	8.34		10.69				1.05	
renewable-energy-world	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,175	11.31	11.10	11.25	11.47	8.340	29,574,697						
screamingmedia	plfe	-0.27%	$	open: 11.26	-0.03	1,736	$11.31	$11.10	$11.25	$11.47	$8.34		13.54	$334.20m	2.23%	0.06	0.83	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	-0.27%	last trade: 11.22		change: -0.030								p/e ratio: 10.82					
smartmoney	plfe	(-0.27%)	11.22	$11.26	-0.03	61,175	$11.31	$11.10	$11.25	$11.47	$8.34			332,700	2.22%	$0.06		
stocknod	plfe	-0.2667%	11.22 usd	11.26	-0.0300	61,175	11.31	11.10	11.25	11.47	8.340	29,574,697						
stockpickr	plfe	-0.27%	$11.22 -0.03 | -0.27%	11.26	-0.03	61.18k	11.31	11.10	11.25	11.47	8.34							
stocksmart	plfe	%	$10.53	9.99		5,502	10.7	10.35										
stocktwits	plfe	-0.18%	11.23		-0.02													
streetinsider-com	plfe	0.27%	11.22	$11.26	-0.03	61,175	$11.31	$11.10	$11.25	$11.47	$8.34		12.33				$0.91	
thecramerreport	plfe		11.25	11.04	+0.23	41538	11.30	11.04										
thestree	plfe	-0.27%	$11.22	11.26	-0.03	61175	11.31	11.1	11.25	-11.47	8.34	2.9574697e7		3.25913161e8				
tickerspy	plfe	-0.27%	$11.22	11.26	-0.03	61,175	11.31	11.10	11.25	11.47	8.34		10.8	332.7m	2.22%	$0.06		
tmx-quotemedia	plfe	-0.27%	11.220	11.260	-0.030	62,327	11.310	11.100	11.250	11.470	8.340	29,574,697	12.40	331,828,100	2.222	0.063 usd	0.91	
updown	plfe	-0.27%	$11.22	$11.26	-$0.03	61,175	$11.31	$11.10	$11.25	$11.47	$8.34	29.57b	10.78	$333m			1.04	
wallstreetsurvivor	plfe	-0.27%	11.22	11.26	-0.03	61,175	11.31	11.10		11.47	8.34		12.40	$333m	2.20%	0.25 -	0.73	
yahoo-finance	plfe	0.27%	11.22	11.26	0.03	61,175	11.31	11.10	11.25	11.47	8.34		10.79	331.82m	2.20%	0.25	1.04	
ycharts-com	plfe	-0.18%	11.23		-0.02					11.47	8.34		10.80	332.18m	2.30%		1.04	
zacks	plfe	(-0.27%)	11.22		-0.03	vol.  61,175	11.31	11.10		11.47	8.34		13.55	332.72 m	2.22	0.25	.83	
advfn	jpm	-0.38	39.83	39.79	-0.15	47154572	40.0	38.93										
barchart	jpm	-0.38%	39.83	39.79	-0.15	43,935,451	40.00	38.93	39.98	47.81	35.06		8.62	$158.66 b	2.48%	$1.00	+4.50	
barrons	jpm	0.36%	39.838	39.79	-0.142	45.446m	40.00	38.93				3.98 billion		$157.44 billion	2.51%	$0.25		
bloomberg	jpm	-0.375%	39.830	39.790	-0.150	47,158,272	40.000	38.930		48.36	35.55	3,973.685mil	7.615	158,569.900mil	1.514	0.250 regular cash	5.240	
boston-com	jpm	-0.3752%	39.83 usd	39.79	-0.1500	47,157,972	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-0.3752%	39.83 usd	39.79	-0.1500	47,157,972	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
business-insider	jpm	-0.3752%	39.83 usd	39.79	-0.1500	47,157,972	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
chron	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
cio-com	jpm	-0.35%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787	8.853	158b	2.5	1		
cnn-money	jpm	-0.35%	39.84	39.79	-0.14	45,452,035	40.00	38.93	39.98				8.9	$158.3b	2.51%			
easystockalterts	jpm	-0.35%	39.84	39.79	-0.14	45449847	40.00	38.93	39.98	48.36	35.55		8.85				4.50	
eresearch-fidelity-com	jpm	-0.35%	39.8400	39.7900	-0.1400	45,448,047	40.0000	38.9300	39.9800	48.3600	35.5500	3,973,685,000	8.54	$158.87b	2.50%	$0.250000		
finance-abc7-com	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
financial-content	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-0.3%	$39.84	39.79	-0.14	45,452,535	40.00	38.93	39.98	48.36	35.55	3.97 bil	8.5	158 bil	2.5	1.00	4.68	
finviz	jpm	-0.35%	39.84			45,437,268			39.98	-16.66%	13.65%	3.97b	8.54	158.87b		1.00	4.68	
fool	jpm	-0.35%	$39.84	$39.79	-0.14	45,447,747	$40.00	$38.93	$39.98	$48.36	$35.55		8.90	$158.31b	0.50%	1.00		
foxbusiness	jpm		$39.83		-0.15	47,154,572			$39.98									
google-finance	jpm	(-0.38%)	39.83	39.79	-0.15	45.45m	40.00	38.93		48.36	35.55	3.91b	8.50	155.74b	2.51	0.25	4.68	
howthemarketworks	jpm	-0.35%	39.84	39.79	-0.14	45,451,447	40	38.93	39.98									
hpcwire	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
insidestocks	jpm	-0.30%	39.86	39.79	-0.12	40799809	40.00	38.93					price earnings ratio: 8.52					
investopedia	jpm	-0.35 %	$39.84	39.79	-0.14				39.98									
investorguide	jpm	-0.35%	39.84	39.79	-0.14		40.00	38.93		48.36	35.55		8.54	157.7b			4.684	
marketintellisearch	jpm	-0.35 %	$39.84	$39.79	-0.14	45078.80k	$40.00	$38.93	$39.98			3973.69m	8.54	158.87b	2.5 %		4.68	
marketwatch	jpm	-0.35%	$39.82	open: 39.79	-0.14	54,502	$40.00	$38.93	$39.98	$48.36	$35.55		8.92	$157.44b	2.51%	0.25	4.47	
minyanville	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
msn-money	jpm	-0.35%	39.84	39.79	-0.14	45.45 mil	40.00	38.93	39.98	48.36	35.55	3.97 bil	8.51	158.87 bil	2.50%	1.00	4.69	
nasdaq-com	jpm	0.4%	$ 39.82		0.16	44,377,403	$ 40	$ 38.93	$ 39.98	$ 48.36	$ 35.55	3,973,685,000	8.51	$ 158,232,136,700	2.5 %	$1.000000	$ 4.68	
optimum	jpm	-0.38%	39.83 ( 3:57 pm edt)	39.79	-0.15	44,454,387	40.00	38.93	39.98	48.36	35.55	3.97b	8.9	158.3b	2.51	1.00	4.50	
paidcontent	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
pc-quote	jpm	-0.38%	39.83	39.79	-0.15	47,226,062	40.0	38.93	39.98	48.36	35.55	3,924,925,935	8.54274	156,329,800,000		0.25		
personal-wealth-biz	jpm	-0.38%	39.83	39.79	-0.15	47,143,792	40.00	38.93	39.98	48.36	35.55		8.54		1.50	0.60	4.684	
predictwallstreet	jpm	-0.35%	39.84		-0.14	45,448,335												
raymond-james	jpm	-0.35	39.84	39.79	-0.14	45,452,035	40.00	38.93	39.84	48.36	35.55		8.44				4.72	
renewable-energy-world	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
screamingmedia	jpm	-0.35%	$	open: 39.79	-0.14	54,502	$40.00	$38.93	$39.98	$48.36	$35.55		8.92	$157.44b	2.51%	0.25	4.47	
scroli	jpm	-0.38%	jpm 39.83	39.79	-0.15	42,393,577	40.00	38.93	39.98	48.36	35.55		8.50				4.68	
simple-stock-quotes	jpm	-0.35%	last trade: 39.84		change: -0.140								p/e ratio: 8.54					
smartmoney	jpm	(-0.35%)	39.84	$39.79	-0.14	45,448,335	$40.00	$38.93	$39.98	$48.36	$35.55			158,867,900	2.50%	$0.25		
stocknod	jpm	-0.3502%	39.84 usd	39.79	-0.1400	45,451,735	40.00	38.93	39.98	48.36	35.55	3,973,684,787						
stockpickr	jpm	-0.35%	$39.84 -0.14 | -0.35%	39.78	-0.14	45.45m	40.00	38.93	39.98	48.36	35.55							
stocksmart	jpm	%	$41.83	42.1		2,816,664	42.99	41.75										
stocktwits	jpm	-0.38%	39.83		-0.15													
streetinsider-com	jpm	0.35%	39.84	$39.79	-0.14	45,449,847	$40.00	$38.93	$39.98	$48.36	$35.55		8.85				$4.50	
thecramerreport	jpm		40.58	40.69	+0.23	3541295	40.75	40.50										
thestree	jpm	-0.4%	$39.82	39.78	-0.16	44384653	40.0	38.93	39.98	-48.36	35.55	3.973684787e9		1.60338181155e11				
tickerspy	jpm	-0.35%	$39.84	39.79	-0.14	45,447,747	40.00	38.93	39.98	48.36	35.55		8.5	159.3b	2.50%	$0.25		
tmx-quotemedia	jpm	-0.38%	39.830	39.790	-0.150	47,158,272	40.000	38.930	39.980	48.360	35.550	3,973,684,787	8.90	158,271,865,066	2.501	0.250 usd	4.50	
updown	jpm	-0.35%	$39.84	$39.79	-$0.14	45,451,447	$40.00	$38.93	$39.98	$48.36	$35.55	3973.68b	8.83	$158.86b				
wallstreetsurvivor	jpm	-0.35%	39.84	39.79	-0.14	45,451,447	40.00	38.93		48.36	35.55		8.90	$159b	2.50%	0.20 -	3.96	
yahoo-finance	jpm	0.35%	39.84	39.79	0.14	45,437,555	40.00	38.93	39.98	48.36	35.55		8.51	157.70b	2.50%	1.00	4.68	
ycharts-com	jpm	-0.38%	39.83		-0.15					48.36	35.55		8.51	158.27b	2.51%		4.68	
zacks	jpm	(-0.35%)	39.84		-0.14	vol.  45,452,035		38.93		48.36	35.55		8.54	158.87 b	2.50	1.00	4.68	
advfn	pei	-2.89	15.47	15.83	-0.46	258981	16.03	15.35										
barchart	pei	-2.89%	15.47	15.83	-0.46	258,981	16.03	15.35	15.93	17.34	9.68		9.14	$857.66 m	3.82%	$0.60	-0.94	
barrons	pei	2.89%	15.47	15.83	-0.46	257,823	16.03	15.35				50.64 million		$885.92 million	3.88%	$0.15		
bloomberg	pei	-2.888%	15.470	15.830	-0.460	258,981	16.030	15.350		17.34	10.03	55.648mil		860.870mil	3.878	0.150 regular cash	-1.290	
boston-com	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
bostonmerchant	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
business-insider	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
chron	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
cio-com	pei	-2.89%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697		861m	3.8	0.6		
cnn-money	pei	-2.89%today&rsquo;s change	15.47data as of 4:04pm et	15.86	-0.46	257,823	16.03	15.35	15.93				nm	$860.9m	3.88%			
easystockalterts	pei	-2.91%	15.47	15.83	-0.46	258981	16.03	15.35	15.93	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	-2.89%	15.4700	15.8300	-0.4600	258,981	16.0300	15.3500	15.9300	17.3400	10.0300	55,648,000	nm	$886.47m	3.77%	$0.150000		
finance-abc7-com	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
financial-content	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
finapps-forbes-com	pei	-2.9%	$15.47	15.83	-0.46	258,981	16.03	15.35	15.93	17.34	10.03	56 mil		861 mil	3.9	0.60	-0.94	
finviz	pei	-2.89%	15.47			258,981			15.93	-10.78%	61.35%	55.65m		886.50m		0.60	-1.35	
fool	pei	-2.76%	$15.49	$15.83	-0.44	218,722	$16.03	$15.35	$15.93	$17.34	$10.03		0.00	$861.98m	6.60%	0.60		
foxbusiness	pei		$15.47		-0.46	261,058			$15.93									
google-finance	pei	(-2.89%)	15.47	15.83	-0.46	258,981.00	16.03	15.35		17.34	10.03	55.65m		860.87m	3.88	0.15	-1.35	
howthemarketworks	pei	-2.888%	15.47	15.83	-0.46	257,823	16.03	15.35	15.93									
hpcwire	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
insidestocks	pei	-2.89%	15.47	15.83	-0.46	257823	16.03	15.35					price earnings ratio: 9.05					
investopedia	pei	-2.89 %	$15.47	15.83	-0.46				15.93									
investorguide	pei	-2.89%	15.47	15.83	-0.46		16.03	15.35		17.34	10.03			860.9m			-0.927	
marketintellisearch	pei	-2.82 %	$15.48	$15.83	-0.45	160.70k	$16.03	$15.35	$15.93			55.65m	0.00	0.89b	3.77 %		-1.35	
marketwatch	pei	-2.89%	$15.47	open: 15.83	-0.46	1,158	$16.03	$15.35	$15.93	$17.34	$10.03			$885.92m	3.88%	0.15		
minyanville	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
msn-money	pei	-2.89%	15.47	15.83	-0.46	258,981	16.03	15.35	15.93	17.34	10.03	55.65 mil	-12.09	886.47 mil	3.77%	0.60	-0.99	
nasdaq-com	pei	2.89%	$ 15.47		0.46	258,981	$ 16.03	$ 15.35	$ 15.93	$ 17.34	$ 10.03	55,648,000		$ 860,874,560	3.77 %	$0.600000	$ -0.94	
optimum	pei	-2.89%	15.47 ( 4:15 pm edt)	15.83	-0.46	258,981	16.03	15.35	15.93	17.34	10.03	55.65m		860.9m	3.88	0.60	-1.27	
paidcontent	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
pc-quote	pei	-2.89%	15.47	15.83	-0.46	258,981	16.03	15.35	15.93	17.34	10.03	57,302,689	-12.44531	886,473,000		0.15		
personal-wealth-biz	pei	-2.89%	15.47	15.83	-0.46	261,058	16.03	15.35	15.93	17.34	10.03				3.77	0.60	-0.927	
predictwallstreet	pei	-2.89%	15.47		-0.46	258,981												
raymond-james	pei	-2.89	15.47	15.83	-0.46	258,981	16.03	15.35	15.47	17.34	10.03						-1.32	
renewable-energy-world	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
screamingmedia	pei	-2.89%	$	open: 15.83	-0.46	1,158	$16.03	$15.35	$15.93	$17.34	$10.03			$885.92m	3.88%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	-2.89%	last trade: 15.47		change: -0.460													
smartmoney	pei	(-2.89%)	15.47	$15.83	-0.46	258,981	$16.03	$15.35	$15.93	$17.34	$10.03			886,500	3.77%	$0.15		
stocknod	pei	-2.888%	15.47 usd	15.83	-0.4600	258,981	16.03	15.35	15.93	16.55	10.03	55,647,697						
stockpickr	pei	-2.89%	$15.47 -0.46 | -2.89%	15.83	-0.46	258.98k	16.03	15.35	15.93	17.34	10.03							
stocksmart	pei	%	$16.46	14.65		39,258	17	16.28										
stocktwits	pei	-2.89%	15.47		-0.46													
streetinsider-com	pei	2.89%	15.47	$15.83	-0.46	258,981	$16.03	$15.35	$15.93	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.93	15.76	+0.21	273749	15.94	15.63										
thestree	pei	-2.89%	$15.47	15.83	-0.46	258981	16.03	15.35	15.93	-17.34	10.03	5.5647697e7		8.74781797e8				
tickerspy	pei	-2.89%	$15.47	15.83	-0.46	258,981	16.03	15.35	15.93	17.34	10.03		-12.4	886.4m	3.77%	$0.15		
tmx-quotemedia	pei	-2.89%	15.470	15.830	-0.460	261,058	16.030	15.350	15.930	17.340	10.030	55,647,697		860,869,873	3.766	0.150 usd	-0.93	
updown	pei	-2.89%	$15.47	$15.83	-$0.46	257,823	$16.03	$15.35	$15.93	$17.34	$10.03	55.64b		$886m			-0.91	
wallstreetsurvivor	pei	-2.89%	15.47	15.83	-0.46	257,823	16.03	15.35		17.34	10.03			$886m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	2.89%	15.47	15.83	0.46	258,981	16.03	15.35	15.93	17.34	10.03			860.86m	3.80%	0.60	-0.93	
ycharts-com	pei	-2.89%	15.47		-0.46					17.34	10.03			857.66m	3.91%		-0.90	
zacks	pei	(-2.89%)	15.47		-0.46	vol.  258,981	16.03	15.35		17.34	10.03		9.26	886.47 m	3.77	0.60	1.72	
advfn	praa	-1.10	78.79	79.18	-0.88	51584	79.25	77.53										
barchart	praa	-1.10%	78.79	79.25	-0.88	52,940	79.25	77.53	79.67	90.95	58.82		16.62	$1.35 b			+4.76	
barrons	praa	1.10%	78.79	79.18	-0.88	50,697	79.25	77.53				16.88 million		$1.41 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	-1.105%	78.790	79.180	-0.880	51,584	79.250	77.530		90.95	58.82	17.105mil	16.552	1,347.696mil		1.000 special cash	4.760	
boston-com	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
bostonmerchant	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
business-insider	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
chron	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
cio-com	praa	-1.10%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916	16.55	1b				
cnn-money	praa	-1.10%	78.79	79.18	-0.88	48,158	79.25	77.53	79.67				18.1	$1.3b				
easystockalterts	praa	-1.11%	78.79	79.18	-0.88	51584	79.25	77.53	79.67	90.95	58.82		16.55				4.76	
eresearch-fidelity-com	praa	-1.10%	78.7900	79.1800	-0.8800	51,584	79.2500	77.5300	79.6700	90.9500	58.8200	17,105,000	16.74	$1.36b				
finance-abc7-com	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
financial-content	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
finapps-forbes-com	praa	-1.1%	$78.79	79.18	-0.88	51,584	79.25	77.53	79.67	90.95	58.82	17 mil	16.5	1 bil	0.0	0.00	4.76	
finviz	praa	-1.10%	78.79			50,897			79.67	-13.37%	33.95%	17.10m	16.52	1.35b			4.77	
fool	praa	-1.10%	$78.79	$79.18	-0.88	50,697	$79.25	$77.53	$79.67	$90.95	$58.82		16.70	$1.35b				
foxbusiness	praa		$78.79		-0.88	51,584			$79.67									
google-finance	praa	(-1.10%)	78.79	79.18	-0.88	51,584.00	79.25	77.53		90.95	58.82	17.10m	16.51	1.35b			4.77	
howthemarketworks	praa	-1.105%	78.79	79.18	-0.88	50,358	79.25	77.53	79.67									
hpcwire	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
insidestocks	praa	-1.10%	78.79	79.25	-0.88	51584	79.25	77.53					price earnings ratio: 16.55					
investopedia	praa	-1.10 %	$78.79	79.18	-0.88				79.67									
investorguide	praa	-1.10%	78.79	79.20	-0.88		79.25	77.53		90.95	58.82		16.70	1.348b			4.771	
marketintellisearch	praa	-1.1 %	$78.79	$79.18	-0.88	29.60k	$79.25	$77.53	$79.67			17.10m	16.70	1.36b	0.0 %		4.77	
marketwatch	praa	-1.10%	$78.79	open: 79.18	-0.88	6,694	$79.25	$77.53	$79.67	$90.95	$58.82		16.57	$1.41b			4.75	
minyanville	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
msn-money	praa	-1.10%	78.79	79.18	-0.88	51,584	79.25	77.53	79.67	90.95	58.82	17.10 mil	16.48	1.36 bil			4.77	
nasdaq-com	praa	1.1%	$ 78.79	$ 79.18	0.88	51,584	$ 79.25	$ 77.53	$ 79.67	$ 90.95	$ 58.82	17,105,000	16.55	$ 1,347,702,950			$ 4.76	
optimum	praa	-1.10%	78.79 ( 4:30 pm edt)	79.18	-0.88	51,452	79.25	77.53	79.67	90.95	58.82	17.10m	16.6	1.3b			4.76	
paidcontent	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
pc-quote	praa	-1.10%	78.79	79.18	-0.88	51,584	79.25	77.53	79.67	90.95	58.82	17,296,045	16.66736	1,362,755,000		1.0		
personal-wealth-biz	praa	-1.10%	78.79	79.20	-0.88	51,584	79.25	77.53	79.67	90.95	58.82		16.70			0.00	4.771	
predictwallstreet	praa	-1.10%	78.79		-0.88	51,584												
raymond-james	praa	-1.10	78.79	79.18	-0.88	51,584	79.25	77.53	78.79	90.95	58.82		16.45				4.79	
renewable-energy-world	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
screamingmedia	praa	-1.10%	$	open: 79.18	-0.88	6,694	$79.25	$77.53	$79.67	$90.95	$58.82		16.57	$1.41b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	-1.10%	last trade: 78.79		change: -0.880								p/e ratio: 16.7					
smartmoney	praa	(-1.10%)	78.79	$79.18	-0.88	51,584	$79.25	$77.53	$79.67	$90.95	$58.82			1,362,700	0.00%	$1.00		
stocknod	praa	-1.105%	78.79 usd	79.18	-0.8800	51,584	79.25	77.53	79.67	90.95	58.82	17,104,916						
stockpickr	praa	-1.10%	$78.79 -0.88 | -1.10%	79.18	-0.88	50.90k	79.25	77.53	79.67	90.95	58.82							
stocksmart	praa	%	$84.39	76.23		7,522	86.57	84.39										
stocktwits	praa	-0.95%	78.91		-0.76													
streetinsider-com	praa	1.1%	78.79	$79.18	-0.88	51,452	$79.25	$77.53	$79.67	$90.95	$58.82		16.55				$4.76	
thecramerreport	praa		79.67	79.98	+0.54	77074	80.49	78.77										
thestree	praa	-1.1%	$78.79	79.18	-0.88	50897	79.25	77.53	79.67	-90.95	58.82	1.7104916e7		1.353512003e9				
tickerspy	praa	-1.10%	$78.79	79.18	-0.88	50,697	79.25	77.53	79.67	90.95	58.82		16.7	1.3b	0.00%	$1.00		
tmx-quotemedia	praa	-1.10%	78.790	79.180	-0.880	51,584	79.250	77.530	79.670	90.950	58.820	17,104,916	16.70	1,347,696,332			4.76	
updown	praa	-1.10%	$78.79	$79.18	-$0.88	44,758	$79.25	$77.53	$79.67	$90.95	$58.82	17.10b	16.61	$1.36b			4.80	
wallstreetsurvivor	praa	-1.10%	78.79	79.18	-0.88	50,358	79.25	77.53		90.95	62.31		16.70	$1b			4.35	
yahoo-finance	praa	1.10%	78.79	79.20	0.88	51,584	79.25	77.53	79.67	90.95	58.82		16.51	1.35b			4.77	
ycharts-com	praa	-0.95%	78.91		-0.76					90.95	58.82		16.51	1.35b	0.00%		4.78	
zacks	praa	(-1.10%)	78.79		-0.88	vol.  51,584	79.25	77.53		90.95	58.82		16.74	1.36 b	0.00	0.00	4.76	
advfn	hig	-3.73	23.47	24.28	-0.91	8236190	24.28	23.35										
barchart	hig	-3.73%	23.47	24.28	-0.91	8,236,190	24.28	23.35	24.38	30.86	18.59		5.44	$10.44 b	1.61%	$0.40	+3.73	
barrons	hig	3.73%	23.47	24.28	-0.91	8.134m	24.28	23.35				481.50 million		$12.24 billion	1.70%	$0.1		
bloomberg	hig	-3.733%	23.470	24.280	-0.910	8,236,190	24.280	23.350		31.08	18.81	445.274mil	5.957	10,450.570mil	1.277	0.100 regular cash	3.940	
boston-com	hig	-3.733%	23.47 usd	24.28	-0.9100	8,236,190	24.28	23.35	24.38	31.08	18.81	445,273,635						
bostonmerchant	hig	-3.733%	23.47 usd	24.28	-0.9100	8,236,190	24.28	23.35	24.38	31.08	18.81	445,273,635						
business-insider	hig	-3.733%	23.47 usd	24.28	-0.9100	8,236,190	24.28	23.35	24.38	31.08	18.81	445,273,635						
chron	hig	-3.733%	23.47 usd	24.28	-0.9100	8,236,190	24.28	23.35	24.38	31.08	18.81	445,273,635						
cio-com	hig	-3.73%	23.47 usd	24.28	-0.9100	8,236,190	24.28	23.35	24.38	31.08	18.81	445,273,635	6.803	10b	1.6	0.4		
cnn-money	hig	-3.73%	23.47	24.28	-0.91	8,232,847	24.28	23.35	24.38				6.8	$10.5b	1.70%			
easystockalterts	hig	-3.75%	23.47	24.28	-0.91	8232047	24.28	23.35	24.38	31.08	18.81		6.80				3.45	
eresearch-fidelity-com	hig	-3.73%	23.4700	24.2800	-0.9100	8,236,190	24.2800	23.3500	24.3800	31.0800	18.8100	445,274,000	7.15	$10.86b	1.64%	$0.100000		
finance-abc7-com	hig	-3.733%	23.47 usd	24.28	-0.9100	8,232,047	24.28	23.35	24.38	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	-3.733%	23.47 usd	24.28	-0.9100	8,232,047	24.28	23.35	24.38	31.08	18.81	445,273,635						
financial-content	hig	-3.733%	23.47 usd	24.28	-0.9100	8,232,047	24.28	23.35	24.38	31.08	18.81	445,273,635						
finapps-forbes-com	hig	-3.7%	$23.47	24.28	-0.91	8,232,047	24.28	23.35	24.38	31.08	18.81	445 mil	6.3	10 bil	1.7	0.40	3.73	
finviz	hig	-3.73%	23.47			8,232,047			24.38	-23.94%	26.27%	445.27m	7.01	10.86b		0.40	3.48	
fool	hig	-3.73%	$23.47	$24.28	-0.91	8,232,047	$24.28	$23.35	$24.38	$31.08	$18.81		7.10	$10.45b	0.80%	0.40		
foxbusiness	hig		$23.47		-0.91	8,251,449			$24.38									
google-finance	hig	(-3.73%)	23.47	24.28	-0.91	8.23m	24.28	23.35		31.08	18.81	445.27m	6.74	10.45b	1.70	0.10	3.48	
howthemarketworks	hig	-3.733%	23.47	24.28	-0.91	8,133,958	24.28	23.35	24.38									
hpcwire	hig	-3.733%	23.47 usd	24.28	-0.9100	8,236,190	24.28	23.35	24.38	31.08	18.81	445,273,635						
insidestocks	hig	-3.73%	23.47	24.28	-0.91	8138326	24.28	23.35					price earnings ratio: 5.14					
investopedia	hig	-3.73 %	$23.47	24.28	-0.91				24.38									
investorguide	hig	-3.73%	23.47	24.28	-0.91		24.28	23.35		31.08	18.81		6.63	10.451b			3.676	
marketintellisearch	hig	-3.65 %	$23.49	$24.24	-0.89	8053.10k	$24.28	$23.35	$24.38			445.27m	7.01	10.86b	1.64 %		3.48	
marketwatch	hig	-3.73%	$23.47	open: 24.28	-0.91	103,832	$24.28	$23.35	$24.38	$31.08	$18.81		10.03	$12.24b	1.70%	0.10	2.34	
minyanville	hig	-3.733%	23.47 usd	24.28	-0.9100	8,232,047	24.28	23.35	24.38	31.08	18.81	445,273,635						
msn-money	hig	-3.73%	23.47	24.28	-0.91	8.23 mil	24.28	23.35	24.38	31.08	18.81	445.27 mil	6.16	10.86 bil	1.64%	0.40	3.80	
nasdaq-com	hig	3.73%	$ 23.47		0.91	8,147,497	$ 24.28	$ 23.35	$ 24.38	$ 31.08	$ 18.81	445,274,000	6.29	$ 10,450,580,780	1.64 %	$0.400000	$ 3.73	
optimum	hig	-3.73%	23.47 ( 4:15 pm edt)	24.28	-0.91	8,162,047	24.28	23.35	24.38	31.08	18.81	445.27m	6.8	10.5b	1.70	0.40	3.45	
paidcontent	hig	-3.733%	23.47 usd	24.28	-0.9100	8,232,047	24.28	23.35	24.38	31.08	18.81	445,273,635						
pc-quote	hig	-3.73%	23.47	24.28	-0.91	8,240,424	24.28	23.35	24.38	31.08	18.81	462,538,560	6.39895	10,855,780,000		0.1		
personal-wealth-biz	hig	-3.73%	23.47	24.28	-0.91	8,251,449	24.28	23.35	24.38	31.08	18.81		6.63		1.23	0.30	3.676	
predictwallstreet	hig	-3.73%	23.47		-0.91	8,232,047												
raymond-james	hig	-3.73	23.47	24.28	-0.91	8,232,047	24.28	23.35	23.47	31.08	18.81		6.23				3.77	
renewable-energy-world	hig	-3.733%	23.47 usd	24.28	-0.9100	8,232,047	24.28	23.35	24.38	31.08	18.81	445,273,635						
screamingmedia	hig	-3.73%	$	open: 24.28	-0.91	103,932	$24.28	$23.35	$24.38	$31.08	$18.81		10.03	$12.24b	1.70%	0.10	2.34	
scroli	hig	-3.73%	hig 23.47	24.28	-0.91	7,097,563	24.28	23.35	24.38	31.08	18.81		6.74				3.48	
simple-stock-quotes	hig	+24.69%	last trade: 505545408.00		change: 1.116								p/e ratio: 82.77					
smartmoney	hig	(-3.73%)	23.47	$24.28	-0.91	8,232,047	$24.28	$23.35	$24.38	$31.08	$18.81			10,855,800	1.64%	$0.10		
stocknod	hig	-3.733%	23.47 usd	24.28	-0.9100	8,232,047	24.28	23.35	24.38	31.08	18.81	445,273,635						
stockpickr	hig	-3.73%	$23.47 -0.91 | -3.73%	24.25	-0.91	8.23m	24.28	23.35	24.38	31.08	18.81							
stocksmart	hig	%	$25.63	26.2		314,126	26.52	25.59										
stocktwits	hig	-3.65%	23.49		-0.89													
streetinsider-com	hig	3.73%	23.47	$24.28	-0.91	8,232,047	$24.28	$23.35	$24.38	$31.08	$18.81		6.80				$3.45	
thecramerreport	hig		24.38	25.06	-0.50	7638589	25.07	24.17										
thestree	hig	-3.73%	$23.47	24.25	-0.91	8232047	24.28	23.35	24.38	-31.08	18.81	4.45273635e8		1.1078408039e10				
tickerspy	hig	-3.73%	$23.47	24.28	-0.91	8,232,047	24.28	23.35	24.38	31.08	18.81		6.4	10.8b	1.64%	$0.10		
tmx-quotemedia	hig	-3.73%	23.470	24.280	-0.910	8,251,449	24.280	23.350	24.380	31.080	18.810	445,273,635	7.10	10,450,572,213	1.641	0.100 usd	3.45	
updown	hig	-3.73%	$23.47	$24.28	-$0.91	8,131,158	$24.28	$23.35	$24.38	$31.08	$18.81	445.27b	5.92	$10.85b			4.12	
wallstreetsurvivor	hig	-3.73%	23.47	24.28	-0.91	8,133,958	24.28	23.35		31.08	18.81		7.10	$11b	1.60%	0.20 -	2.49	
yahoo-finance	hig	3.73%	23.47	24.28	0.91	8,236,190	24.28	23.35	24.38	31.08	18.81		6.38	10.45b	1.60%	0.40	3.68	
ycharts-com	hig	-3.65%	23.49		-0.89					31.08	18.81		6.52	10.45b	1.66%		3.60	
zacks	hig	(-3.73%)	23.47		-0.91	vol.  8,232,047	24.28	23.35		31.08	18.81		5.33	10.86 b	1.64	0.40	4.57	
advfn	egov	-1.66	13.03	13.1815	-0.22	180863	13.19	12.86										
barchart	egov	-1.66%	13.03	13.18	-0.22	183,624	13.19	12.86	13.25	13.80	6.17		42.81	$845.26 m			+0.31	
barrons	egov	1.66%	13.03	13.182	-0.22	178,786	13.19	12.86				63.61 million		$858.49 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	-1.660%	13.030	13.182	-0.220	180,863	13.190	12.860		13.80	6.17	63.971mil	42.032	833.541mil	1.919	0.250 special cash	0.310	
boston-com	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
bostonmerchant	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
business-insider	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
chron	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
cio-com	egov	-1.66%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937	42.03	834m				
cnn-money	egov	-1.66%	13.03	13.18	-0.22	178,786	13.19	12.86	13.25				42.0	$833.5m				
easystockalterts	egov	-1.67%	13.03	13.18	-0.22	180863	13.19	12.86	13.25	13.80	6.34		42.03				0.31	
eresearch-fidelity-com	egov	-1.66%	13.0300	13.1815	-0.2200	180,863	13.1900	12.8600	13.2500	13.8000	6.3400	63,971,000	42.74	$847.62m				
finance-abc7-com	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
finance-abc7chicago-com	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
financial-content	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
finapps-forbes-com	egov	-1.7%	$13.03	13.18	-0.22	180,863	13.19	12.86	13.25	13.80	6.34	64 mil	42.0	834 mil	0.0	0.00	0.31	
finviz	egov	-1.66%	13.03			178,786			13.25	-5.58%	111.42%	63.97m	42.03	833.53m			0.31	
fool	egov	-1.66%	$13.03	$13.18	-0.22	178,786	$13.19	$12.86	$13.25	$13.80	$6.34		42.70	$833.54m				
foxbusiness	egov		$13.03		-0.22	180,863			$13.25									
google-finance	egov	(-1.66%)	13.03	13.18	-0.22	180,863.00	13.19	12.86		13.80	6.34	63.97m	41.91	833.54m	null	null	0.31	
howthemarketworks	egov	-1.66%	13.03	13.1815	-0.22	177,537	13.19	12.86	13.25									
hpcwire	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
insidestocks	egov	-1.66%	13.03	13.18	-0.22	180863	13.19	12.86					price earnings ratio: 42.03					
investopedia	egov	-1.66 %	$13.03	13.18	-0.22				13.25									
investorguide	egov	-1.66%	13.03	13.21	-0.22		13.19	12.86		13.80	6.34		42.74	833.5m			0.31	
marketintellisearch	egov	-1.51 %	$13.05	$13.21	-0.20	177.00k	$13.19	$12.86	$13.25			63.97m	42.74	0.85b	0.0 %		0.31	
marketwatch	egov	-1.66%	$13.03	open: 13.18	-0.22	2,896	$13.19	$12.86	$13.25	$13.80	$6.34		41.39	$858.49m			0.31	
minyanville	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
msn-money	egov	-1.66%	13.03	13.18	-0.22	180,863	13.19	12.86	13.25	13.80	6.34	63.97 mil	42.03	847.61 mil			0.31	
nasdaq-com	egov	1.66%	$ 13.03	$ 13.21	0.22	180,863	$ 13.19	$ 12.86	$ 13.25	$ 13.80	$ 6.34	63,971,000	42.03	$ 833,542,130			$ 0.31	
optimum	egov	-1.66%	13.03 ( 4:30 pm edt)	13.18	-0.22	180,863	13.19	12.86	13.25	13.80	6.34	63.97m	42.0	833.5m			0.31	
paidcontent	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
pc-quote	egov	-1.66%	13.03	13.1815	-0.22	180,863	13.19	12.86	13.25	13.80	6.34	65,051,097	42.74194	847,616,000		0.25		
personal-wealth-biz	egov	+12.19%	505544928.00	12.03		297,823	11.98	0.00	12.30	6.31	0.31		49.20		16.90	2.0781	0.25	
predictwallstreet	egov	-1.66%	13.03		-0.22	180,863												
raymond-james	egov	-1.66	13.03	13.18	-0.22	180,863	13.19	12.86	13.03	13.80	6.34		42.03				0.31	
renewable-energy-world	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
screamingmedia	egov	-1.66%	$	open: 13.18	-0.22	2,896	$13.19	$12.86	$13.25	$13.80	$6.34		41.39	$858.49m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	-1.66%	last trade: 13.03		change: -0.220								p/e ratio: 42.74					
smartmoney	egov	(-1.66%)	13.03	$13.18	-0.22	180,863	$13.19	$12.86	$13.25	$13.80	$6.34			847,600	0.00%	$0.25		
stocknod	egov	-1.660%	13.03 usd	13.18	-0.2200	180,863	13.19	12.86	13.25	13.80	6.340	63,970,937						
stockpickr	egov	-1.66%	$13.03 -0.22 | -1.66%	13.18	-0.22	178.79k	13.19	12.86	13.25	13.80	6.34							
stocksmart	egov	%	$12.73	9.79		25,095	13.31	12.68										
stocktwits	egov	-1.58%	13.04		-0.21													
streetinsider-com	egov	1.66%	13.03	$13.18	-0.22	180,863	$13.19	$12.86	$13.25	$13.80	$6.34		42.03				$0.31	
thecramerreport	egov		13.25	13.37	-0.02	213056	13.37	13.11										
thestree	egov	-1.66%	$13.03	13.18	-0.22	178786	13.19	12.86	13.25	-13.8	6.34	6.3970937e7		8.48894334e8				
tickerspy	egov	-1.66%	$13.03	13.18	-0.22	180,863	13.19	12.86	13.25	13.80	6.34		42.7	847.6m	0.00%	$0.25		
tmx-quotemedia	egov	-1.66%	13.030	13.182	-0.220	180,863	13.190	12.860	13.250	13.800	6.340	63,970,937	42.70	833,541,309			0.31	
updown	egov	-1.66%	$13.03	$13.18	-$0.22	177,695	$13.19	$12.86	$13.25	$13.80	$6.34	63.97b	41.96	$848m			0.32	
wallstreetsurvivor	egov	-1.66%	13.03	13.18	-0.22	177,537	13.19	12.86		13.80	6.50		42.70	$848m		0.55 -	0.28	
yahoo-finance	egov	1.66%	13.03	13.21	0.22	180,863	13.19	12.86	13.25	13.80	6.34		42.03	833.53m			0.31	
ycharts-com	egov	-1.58%	13.04		-0.21					13.74	6.34		42.06	845.90m	0.00%		0.31	
zacks	egov	(-1.66%)	13.03		-0.22	vol.  180,863	13.19	12.86		13.80	6.34		42.74	847.62 m	0.00	0.00	.31	
advfn	nflx	-2.76	279.0	282.46	-7.93	4115003	282.47	274.24										
barchart	nflx	-2.76%	279.00	282.46	-7.93	3,898,617	282.47	274.24	286.93	304.79	95.33		82.36	$14.76 b			+3.48	
barrons	nflx	2.76%	279.00	282.46	-7.93	4.113m	282.47	274.24				54.30 million		$15.68 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	-2.764%	279.000	282.460	-7.930	4,115,003	282.470	274.240		304.79	95.33	52.519mil	80.172	14,652.850mil			3.480	
boston-com	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,469	282.47	274.24	286.93	304.79	95.33	52,491,374						
bostonmerchant	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,469	282.47	274.24	286.93	304.79	95.33	52,491,374						
business-insider	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,469	282.47	274.24	286.93	304.79	95.33	52,491,374						
chron	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,369	282.47	274.24	286.93	304.79	95.33	52,491,374						
cio-com	nflx	-2.76%	279.00 usd	282.46	-7.930	4,112,369	282.47	274.24	286.93	304.79	95.33	52,491,374	80.17	15b				
cnn-money	nflx	-2.76%	279.00	282.46	-7.93	4,114,793	282.47	274.24	286.93				80.2	$14.6b				
easystockalterts	nflx	-2.81%	279.00	282.46	-7.93	4110599	282.47	274.24	286.93	304.79	95.33		80.17				3.48	
eresearch-fidelity-com	nflx	-2.76%	279.0000	282.4600	-7.9300	4,114,793	282.4700	274.2400	286.9300	304.7900	95.3300	52,491,000	82.45	$15.06b				
finance-abc7-com	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,259	282.47	274.24	286.93	304.79	95.33	52,491,374						
finance-abc7chicago-com	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,259	282.47	274.24	286.93	304.79	95.33	52,491,374						
financial-content	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,259	282.47	274.24	286.93	304.79	95.33	52,491,374						
finapps-forbes-com	nflx	-2.8%	$279.00	282.46	-7.93	4,114,793	282.47	274.24	286.93	304.79	95.33	52 mil	80.2	15 bil	0.0	0.00	3.48	
finviz	nflx	-2.76%	279.00			4,111,676			286.93	-8.46%	192.67%	52.49m	82.45	15.06b			3.48	
fool	nflx	-2.76%	$279.00	$282.46	-7.93	4,112,933	$282.47	$274.24	$286.93	$304.79	$95.33		82.50	$14.65b				
foxbusiness	nflx		$279.00		-7.93	4,116,794			$286.93									
google-finance	nflx	(-2.76%)	279.00	282.46	-7.93	4.11m	282.47	274.24		304.79	95.33	52.89m	80.07	14.76b			3.48	
howthemarketworks	nflx	-2.764%	279	282.46	-7.93	4,111,969	282.47	274.24	286.93									
hpcwire	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,469	282.47	274.24	286.93	304.79	95.33	52,491,374						
insidestocks	nflx	-2.76%	279.00	282.46	-7.93	3885193	282.47	274.24					price earnings ratio: 80.17					
investopedia	nflx	-2.76 %	$279.00	282.46	-7.93				286.93									
investorguide	nflx	-2.76%	279.00	282.00	-7.93		282.47	274.24		304.79	95.33		82.40	14.653b			3.482	
marketintellisearch	nflx	-2.77 %	$278.97	$282.00	-7.96	4029.10k	$282.47	$274.24	$286.93			52.49m	82.45	15.06b	0.0 %		3.48	
marketwatch	nflx	-2.76%	$278.40	open: 282.46	-7.93	2,908	$282.47	$274.24	$286.93	$304.79	$95.33		80.16	$15.68b			3.48	
minyanville	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,259	282.47	274.24	286.93	304.79	95.33	52,491,374						
msn-money	nflx	-2.76%	279.00	282.46	-7.93	4.11 mil	282.47	274.24	286.93	304.79	95.33	52.49 mil	80.17	15.06 bil			3.48	
nasdaq-com	nflx	2.76%	$ 279	$ 282	7.93	4,114,603	$ 282.47	$ 274.24	$ 286.93	$ 304.79	$ 95.33	52,491,000	80.17	$ 14,644,989,000			$ 3.48	
optimum	nflx	-2.76%	279.00 ( 4:00 pm edt)	282.46	-7.93	4,110,599	282.47	274.24	286.93	304.79	95.33	52.49m	80.2	14.6b			3.48	
paidcontent	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,259	282.47	274.24	286.93	304.79	95.33	52,491,374						
pc-quote	nflx	-2.76%	279.0	282.46	-7.93	4,115,946	282.47	274.24	286.93	304.79	95.33	53,982,946	82.45115	15,061,242,000				
personal-wealth-biz	nflx	-2.76%	279.00	282.00	-7.93	4,115,237	282.47	274.24	286.93	304.79	95.33		82.40			0.00	3.482	
predictwallstreet	nflx	-2.76%	279.00		-7.93	4,114,503												
raymond-james	nflx	-2.76	279.00	282.46	-7.93	4,114,603	282.47	274.24	279.00	304.79	95.33		77.50				3.60	
renewable-energy-world	nflx	-2.764%	279.00 usd	282.46	-7.930	4,111,969	282.47	274.24	286.93	304.79	95.33	52,491,374						
screamingmedia	nflx	-2.76%	$	open: 282.46	-7.93	2,808	$282.47	$274.24	$286.93	$304.79	$95.33		80.16	$15.68b			3.48	
scroli	nflx	-2.76%	nflx 279.00	282.46	-7.93	3,904,337	282.47	274.24	286.93	304.79	95.33		80.07				3.48	
simple-stock-quotes	nflx	-2.76%	last trade: 279.00		change: -7.930								p/e ratio: 82.4					
smartmoney	nflx	(-2.76%)	279.00	$282.46	-7.93	4,114,793	$282.47	$274.24	$286.93	$304.79	$95.33			15,061,400	0.00%	$0.00		
stocknod	nflx	-2.764%	279.00 usd	282.46	-7.930	4,112,259	282.47	274.24	286.93	304.79	95.33	52,491,374						
stockpickr	nflx	-2.76%	$279.00 -7.93 | -2.76%	282.46	-7.93	4.11m	282.47	274.24	286.93	304.79	95.33							
stocksmart	nflx	%	$267.14	179.05		390,450	273.6299	265.5										
stocktwits	nflx	-2.76%	279.00		-7.93													
streetinsider-com	nflx	2.76%	279.00	$282.46	-7.93	4,110,599	$282.47	$274.24	$286.93	$304.79	$95.33		80.17				$3.48	
thecramerreport	nflx		284.65	287.96	-1.97	3149496	289.62	281.62										
thestree	nflx	-2.76%	$279.00	282.46	-7.93	4,113,233	282.47	274.24	286.93	-305	95	52,519,159		15,045,077,616				
tickerspy	nflx	-2.76%	$279.00	282.46	-7.93	4,113,133	282.47	274.24	286.93	304.79	95.33		82.5	15.0b	0.00%	$0.00		
tmx-quotemedia	nflx	-2.76%	279.000	282.460	-7.930	4,116,294	282.470	274.240	286.930	304.790	95.330	52,519,159	82.50	14,652,845,361			3.48	
updown	nflx	-2.76%	$279.00	$282.00	-$7.93	4,112,933	$282.47	$274.24	$286.93	$304.79	$95.33	52.51b	79.77	$15.06b			3.60	
wallstreetsurvivor	nflx	-2.76%	279.00	282.46	-7.93	4,111,969	282.47	274.24		304.79	98.73		82.50	$15b			2.96	
yahoo-finance	nflx	2.76%	279.00	282.00	7.93	4,113,446	282.47	274.24	286.93	304.79	95.33		80.13	14.65b			3.48	
ycharts-com	nflx	-2.76%	279.00		-7.93					304.79	95.33		80.17	14.76b	0.00%		3.48	
zacks	nflx	(-2.76%)	279.00		-7.93	vol.  4,114,503	282.47	274.24		304.79	95.33		82.45	15.06 b	0.00	0.00	3.48	
advfn	plce	0.02	46.81	46.82	0.01	558980	47.22	46.31										
barchart	plce	+0.02%	46.81	46.82	+0.01	526,443	47.22	46.31	46.80	57.63	39.84		14.61	$1.22 b			+3.17	
barrons	plce	0.02%	46.81	46.82	+0.01	558,710	47.22	46.31				27.44 million		$1.21 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	0.021%	46.810	46.820	0.010	558,980	47.220	46.310		57.63	39.84	25.855mil	14.448	1,210.273mil			3.240	
boston-com	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
bostonmerchant	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
business-insider	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
chron	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
cio-com	plce	+0.02%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003	14.81	1b				
cnn-money	plce	+0.11%today&rsquo;s change	46.85data as of 4:00pm et	46.82	+0.05	551,757	47.22	46.31	46.80				14.8	$1.2b				
easystockalterts	plce	0.02%	46.81	46.82	+0.01	558380	47.22	46.31	46.80	57.63	39.84		14.81				3.16	
eresearch-fidelity-com	plce	0.02%	46.8100	46.8200	0.0100	558,980	47.2200	46.3100	46.8000	57.6300	39.8400	25,855,000	14.72	$1.21b				
finance-abc7-com	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
financial-content	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
finapps-forbes-com	plce	0.0%	$46.81	46.82	0.01	558,980	47.22	46.31	46.80	57.63	39.84	26 mil	14.8	1 bil	0.0	0.00	3.17	
finviz	plce	0.02%	46.81			558,980			46.80	-18.77%	17.49%	25.86m	14.72	1.21b			3.18	
fool	plce	+0.02%	$46.81	$46.82	0.01	558,980	$47.22	$46.31	$46.80	$57.63	$39.84		14.90	$1.21b				
foxbusiness	plce		$46.81		+0.01	559,540			$46.80									
google-finance	plce	(0.02%)	46.81	46.82	+0.01	558,980.00	47.22	46.31		57.63	39.84	25.86m	14.70	1.21b			3.18	
howthemarketworks	plce	0.021%	46.81	46.82	0.01	558,380	47.22	46.31	46.8									
hpcwire	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
insidestocks	plce	+0.02%	46.81	46.82	+0.01	519220	47.22	46.31					price earnings ratio: 14.81					
investopedia	plce	+0.02 %	$46.81	46.82	+0.01				46.80									
investorguide	plce	+0.02%	46.81	46.82	+0.01		47.22	46.31		57.63	39.84		15.00	1.210b			3.121	
marketintellisearch	plce	0.02 %	$46.81	$46.82	0.01	556.20k	$47.22	$46.31	$46.80			25.86m	14.72	1.21b	0.0 %		3.18	
marketwatch	plce	+0.02%	$46.81	open: 46.82	+0.01	830	$47.22	$46.31	$46.80	$57.63	$39.84			$1.21b				
minyanville	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
msn-money	plce	+0.02%	46.81	46.82	+0.01	558,980	47.22	46.31	46.80	57.63	39.84	25.86 mil	14.86	1.21 bil			3.17	
nasdaq-com	plce	0.02%	$ 46.81	$ 46.82	0.01	558,480	$ 47.22	$ 46.31	$ 46.80	$ 57.63	$ 39.84	26,092,000	14.77	$ 1,221,366,520			$ 3.17	
optimum	plce	+0.02%	46.81 ( 4:00 pm edt)	46.82	+0.01	558,380	47.22	46.31	46.80	57.63	39.84	25.86m	14.8	1.2b			3.16	
paidcontent	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
pc-quote	plce	0.02%	46.81	46.82	0.01	559,540	47.22	46.31	46.8	57.63	39.84	25,849,477	14.85714	1,210,014,000				
personal-wealth-biz	plce	+0.02%	46.81	46.82		559,540	47.22	46.31	46.80	57.63	39.84		15.00			0.00	3.121	
predictwallstreet	plce	+0.02%	46.81		+0.01	558,980												
raymond-james	plce	0.02	46.81	46.82	0.01	558,980	47.22	46.31	46.81	57.63	39.84		14.54				3.22	
renewable-energy-world	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
screamingmedia	plce	+0.02%	$	open: 46.82	+0.01	830	$47.22	$46.31	$46.80	$57.63	$39.84			$1.21b				
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+45.61%	last trade: 505544768.00		change: 1.742													
smartmoney	plce	(0.02%)	46.81	$46.82	0.01	558,980	$47.22	$46.31	$46.80	$57.63	$39.84			1,216,800	0.00%	$0.00		
stocknod	plce	+0.0214%	46.81 usd	46.82	+0.0100	558,380	47.22	46.31	46.80	57.63	39.84	25,855,003						
stockpickr	plce	0.02%	$46.81 0.01 | 0.02%	46.82	0.01	558.98k	47.22	46.31	46.80	57.63	39.84							
stocksmart	plce	%	$48.75	50		44,555	50.17	48.74										
stocktwits	plce	0.04%	46.82		+0.02													
streetinsider-com	plce	0.02%	46.81	$46.82	+0.01	558,380	$47.22	$46.31	$46.80	$57.63	$39.84		14.81				$3.16	
thecramerreport	plce		46.80	46.74	+0.35	339647	46.84	45.97										
thestree	plce	0.02%	$46.81	46.82	0.01	558980	47.22	46.31	46.8	-57.63	39.84	2.5855003e7		1.2077e9				
tickerspy	plce	0.02%	$46.81	46.82	+0.01	558,980	47.22	46.31	46.80	57.63	39.84		14.9	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	0.02%	46.810	46.820	0.010	559,540	47.220	46.310	46.800	57.630	39.840	25,855,003	14.90	1,210,272,690			3.15	
updown	plce	0.02%	$46.81	$46.82	$0.01	558,710	$47.22	$46.31	$46.80	$57.63	$39.84	26.00b	14.83	$1.21b			3.16	
wallstreetsurvivor	plce	0.02%	46.81	46.82	0.01	558,380	47.22	46.31		57.63	39.84		14.90	$1b			3.03	
yahoo-finance	plce	0.02%	46.81	46.82	0.01	558,880	47.22	46.31	46.80	57.63	39.84		15.00	1.21b			3.12	
ycharts-com	plce	+0.04%	46.82		+0.02					57.63	39.84		14.96	1.22b	0.00%		3.13	
zacks	plce	(0.02%)	46.81		0.01	vol.  558,980	47.22	46.31		57.63	39.84		14.72	1.21 b	0.00	0.00	3.18	
advfn	cyh	-1.65	25.07	25.31	-0.42	2324461	25.42	24.41										
barchart	cyh	-1.65%	25.07	25.31	-0.42	2,324,461	25.42	24.41	25.49	42.50	22.33		8.24	$2.33 b			+2.93	
barrons	cyh	1.65%	25.07	25.31	-0.42	2.324m	25.42	24.41				92.95 million		$2.43 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	-1.648%	25.070	25.310	-0.420	2,324,461	25.420	24.410		42.50	22.32	94.967mil	8.113	2,380.833mil			3.090	
boston-com	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
bostonmerchant	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
business-insider	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
chron	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
cio-com	cyh	-1.65%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424	8.220	2b				
cnn-money	cyh	-1.65%	25.07	25.31	-0.42	2,324,461	25.42	24.41	25.49				8.2	$2.4b				
easystockalterts	cyh	-1.66%	25.07	25.31	-0.42	2324461	25.42	24.41	25.49	42.50	22.33		8.22				3.05	
eresearch-fidelity-com	cyh	-1.65%	25.0700	25.3100	-0.4200	2,324,461	25.4200	24.4100	25.4900	42.5000	22.3250	94,967,000	8.33	$2.42b				
finance-abc7-com	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
financial-content	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	-1.6%	$25.07	25.31	-0.42	2,324,461	25.42	24.41	25.49	42.50	22.32	95 mil	8.6	2 bil	0.0	0.00	2.93	
finviz	cyh	-1.65%	25.07			2,324,461			25.49	-41.01%	12.27%	94.97m	8.19	2.38b			3.06	
fool	cyh	-1.65%	$25.07	$25.31	-0.42	2,323,953	$25.42	$24.41	$25.49	$42.50	$22.33		8.80	$2.38b				
foxbusiness	cyh		$25.07		-0.42	2,324,461			$25.49									
google-finance	cyh	(-1.65%)	25.07	25.31	-0.42	2.32m	25.42	24.41		42.50	22.33	94.97m	8.18	2.38b			3.06	
howthemarketworks	cyh	-1.648%	25.07	25.31	-0.42	2,324,461	25.42	24.41	25.49									
hpcwire	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
insidestocks	cyh	-1.65%	25.07	25.31	-0.42	2323953	25.42	24.41					price earnings ratio: 8.56					
investopedia	cyh	-1.65 %	$25.07	25.31	-0.42				25.49									
investorguide	cyh	-1.65%	25.07	25.31	-0.42		25.42	24.41		42.50	22.33		8.74	2.299b			2.918	
marketintellisearch	cyh	-1.8 %	$25.03	$25.31	-0.46	2314.50k	$25.42	$24.41	$25.49			94.97m	8.33	2.42b	0.0 %		3.06	
marketwatch	cyh	-1.65%	$25.07	open: 25.31	-0.42	1,098	$25.42	$24.41	$25.49	$42.50	$22.33		8.62	$2.43b			2.91	
minyanville	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
msn-money	cyh	-1.65%	25.07	25.31	-0.42	2.32 mil	25.42	24.41	25.49	42.50	22.33	94.97 mil	8.25	2.42 bil			2.92	
nasdaq-com	cyh	1.65%	$ 25.07		0.42	2,324,461	$ 25.42	$ 24.41	$ 25.49	$ 42.50	$ 22.325	94,967,000	8.56	$ 2,380,822,690			$ 2.93	
optimum	cyh	-1.65%	25.07 ( 4:15 pm edt)	25.31	-0.42	2,324,461	25.42	24.41	25.49	42.50	22.32	94.97m	8.2	2.4b			3.05	
paidcontent	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
pc-quote	cyh	-1.65%	25.07	25.31	-0.42	2,324,461	25.42	24.41	25.49	42.50	22.33	96,557,986	8.38487	2,420,709,000				
personal-wealth-biz	cyh	-1.65%	25.07	25.31	-0.42	2,324,461	25.42	24.41	25.49	42.50	22.33		8.74			0.00	2.918	
predictwallstreet	cyh	-1.65%	25.07		-0.42	2,324,461												
raymond-james	cyh	-1.65	25.07	25.31	-0.42	2,324,461	25.42	24.41	25.07	42.50	22.33		8.09				3.10	
renewable-energy-world	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
screamingmedia	cyh	-1.65%	$	open: 25.31	-0.42	1,098	$25.42	$24.41	$25.49	$42.50	$22.33		8.62	$2.43b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	-1.65%	last trade: 25.07		change: -0.420								p/e ratio: 8.74					
smartmoney	cyh	(-1.65%)	25.07	$25.31	-0.42	2,324,461	$25.42	$24.41	$25.49	$42.50	$22.32			2,420,700	0.00%	$0.00		
stocknod	cyh	-1.648%	25.07 usd	25.31	-0.4200	2,324,461	25.42	24.41	25.49	42.50	22.32	94,967,424						
stockpickr	cyh	-1.65%	$25.07 -0.42 | -1.65%	25.31	-0.42	2.32m	25.42	24.41	25.49	42.50	22.33							
stocksmart	cyh	%	$27.9	37.45		194,128	28.76	27.81										
stocktwits	cyh	-1.73%	25.05		-0.44													
streetinsider-com	cyh	1.65%	25.07	$25.31	-0.42	2,324,461	$25.42	$24.41	$25.49	$42.50	$22.33		8.22				$3.05	
thecramerreport	cyh		25.49	25.32	+0.28	920863	25.52	25.05										
thestree	cyh	-1.65%	$25.07	25.31	-0.42	2324461	25.42	24.41	25.49	-42.5	22.33	9.4967424e7		2.394128759e9				
tickerspy	cyh	-1.65%	$25.07	25.31	-0.42	2,324,461	25.42	24.41	25.49	42.50	22.32		8.4	2.3b	0.00%	$0.00		
tmx-quotemedia	cyh	-1.65%	25.070	25.310	-0.420	2,324,461	25.420	24.410	25.490	42.500	22.325	94,967,424	8.80	2,380,833,320			2.91	
updown	cyh	-1.65%	$25.07	$25.31	-$0.42	2,323,363	$25.42	$24.41	$25.49	$42.50	$22.32	94.96b	8.60	$2.42b			2.96	
wallstreetsurvivor	cyh	-1.65%	25.07	25.31	-0.42	2,324,461	25.42	24.41		42.50	22.33		8.80	$2b			3.01	
yahoo-finance	cyh	1.65%	25.07	25.31	0.42	2,324,461	25.42	24.41	25.49	42.50	22.33		8.59	2.30b			2.92	
ycharts-com	cyh	-1.73%	25.05		-0.44					42.50	22.32		8.55	2.32b	0.00%		2.93	
zacks	cyh	(-1.65%)	25.07		-0.42	vol.  2,324,461	25.42	24.41		42.50	22.33		8.33	2.42 b	0.00	0.00	3.06	
advfn	sbux	-1.01	39.4	39.52	-0.4	4333221	39.875	39.1627										
barchart	sbux	-1.01%	39.40	39.52	-0.40	3,606,678	39.88	39.16	39.80	41.11	22.24		26.99	$29.39 b	1.33%	$0.52	+1.43	
barrons	sbux	1.01%	39.40	39.52	-0.40	4.311m	39.875	39.163				764.20 million		$29.67 billion	1.32%	$0.13		
bloomberg	sbux	-1.005%	39.400	39.520	-0.400	4,333,221	39.875	39.163		41.11	22.50	749.600mil	26.986	29,534.240mil	1.322	0.130 regular cash	1.460	
boston-com	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
bostonmerchant	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
business-insider	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
chron	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
cio-com	sbux	-1.01%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000	27.55	30b	1.3	0.52		
cnn-money	sbux	-1.01%today&rsquo;s change	39.40data as of 4:00pm et	39.52	-0.40	4,311,283	39.88	39.16	39.80				27.6	$29.5b	1.32%			
easystockalterts	sbux	-1.01%	39.40	39.52	-0.40	4330621	39.88	39.16	39.80	41.11	22.50		27.55				1.43	
eresearch-fidelity-com	sbux	-1.01%	39.4000	39.5200	-0.4000	4,333,221	39.8750	39.1627	39.8000	41.1100	22.5000	749,600,000	27.83	$29.83b	1.31%	$0.130000		
finance-abc7-com	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
financial-content	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	-1.0%	$39.40	39.52	-0.40	4,333,221	39.88	39.16	39.80	41.11	22.50	750 mil	27.5	30 bil	1.3	0.52	1.43	
finviz	sbux	-1.01%	39.40			4,319,664			39.80	-4.16%	77.16%	749.60m	27.83	29.83b		0.52	1.43	
fool	sbux	-1.03%	$39.39	$39.52	-0.41	4,128,951	$39.88	$39.16	$39.80	$41.11	$22.50		27.80	$29.53b		0.52		
foxbusiness	sbux		$39.40		-0.40	4,351,254			$39.80									
google-finance	sbux	(-1.01%)	39.40	39.52	-0.40	4.33m	39.88	39.16		41.11	22.50	749.60m	27.58	29.53b	1.32	0.13	1.43	
howthemarketworks	sbux	-1.005%	39.4	39.52	-0.4	4,330,621	39.875	39.1627	39.8									
hpcwire	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
insidestocks	sbux	-1.01%	39.40	39.52	-0.40	3467779	39.88	39.16					price earnings ratio: 27.17					
investopedia	sbux	-1.01 %	$39.40	39.52	-0.40				39.80									
investorguide	sbux	-1.01%	39.40	39.52	-0.40		39.875	39.2701		41.11	22.50		27.81	29.534b			1.431	
marketintellisearch	sbux	-1.01 %	$39.40	$39.52	-0.40	4266.40k	$39.87	$39.16	$39.80			749.60m	27.83	29.83b	1.31 %		1.43	
marketwatch	sbux	-1.01%	$39.36	open: 39.52	-0.40	29,039	$39.88	$39.16	$39.80	$41.11	$22.50		27.77	$29.67b	1.32%	0.13	1.42	
minyanville	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
msn-money	sbux	-1.01%	39.40	39.52	-0.40	4.33 mil	39.88	39.16	39.80	41.11	22.50	749.60 mil	27.55	29.83 bil	1.31%	0.52	1.43	
nasdaq-com	sbux	1.01%	$ 39.40	$ 39.52	0.40	4,325,921	$ 39.875	$ 39.1627	$ 39.80	$ 41.11	$ 22.50	749,600,000	27.55	$ 29,534,240,000	1.31 %	$0.520000	$ 1.43	
optimum	sbux	-1.01%	39.40 ( 4:00 pm edt)	39.52	-0.40	4,322,064	39.88	39.16	39.80	41.11	22.50	749.60m	27.6	29.5b	1.32	0.52	1.43	
paidcontent	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
pc-quote	sbux	-1.00%	39.4	39.52	-0.40	4,340,422	39.875	39.1627	39.8	41.11	22.50	757,210,152	27.83217	29,834,080,000		0.13		
personal-wealth-biz	sbux	-1.01%	39.40	39.52	-0.40	4,351,254	39.875	39.1627	39.80	41.11	22.50		27.81		1.31	0.52	1.431	
predictwallstreet	sbux	-1.28%	39.29		-0.51	2,028,617												
raymond-james	sbux	-1.01	39.40	39.52	-0.40	4,333,221	39.88	39.16	39.40	41.11	22.50		26.80				1.47	
renewable-energy-world	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
screamingmedia	sbux	-1.01%	$	open: 39.52	-0.40	30,739	$39.88	$39.16	$39.80	$41.11	$22.50		27.77	$29.67b	1.32%	0.13	1.42	
scroli	sbux	-1.01%	sbux 39.40	39.52	-0.40	3,941,400	39.88	39.16	39.80	41.11	22.50		27.58				1.43	
simple-stock-quotes	sbux	-1.01%	last trade: 39.40		change: -0.400								p/e ratio: 27.81					
smartmoney	sbux	(-1.01%)	39.40	$39.52	-0.40	4,333,221	$39.88	$39.16	$39.80	$41.11	$22.50			29,834,100	1.31%	$0.13		
stocknod	sbux	-1.005%	39.40 usd	39.52	-0.4000	4,330,621	39.88	39.16	39.80	41.11	22.50	749,600,000						
stockpickr	sbux	-1.00%	$39.40 -0.40 | -1.00%	39.52	-0.40	4.33m	39.88	39.16	39.80	41.11	22.50							
stocksmart	sbux	%	$35.99	32.41		691,638	36.73	35.905										
stocktwits	sbux	-0.98%	39.41		-0.39													
streetinsider-com	sbux	1.01%	39.40	$39.52	-0.4	4,322,064	$39.88	$39.16	$39.80	$41.11	$22.50		27.55				$1.43	
thecramerreport	sbux		39.80	39.11	+0.67	6605387	39.80	39.08										
thestree	sbux	-1.0%	$39.4	39.52	-0.4	4329634	39.88	39.16	39.8	-41.11	22.5	7.496e8		2.9331848e10				
tickerspy	sbux	-1.01%	$39.40	39.52	-0.40	4,324,664	39.88	39.16	39.80	41.11	22.50		27.8	29.8b	1.31%	$0.13		
tmx-quotemedia	sbux	-1.00%	39.400	39.520	-0.400	4,351,254	39.875	39.163	39.800	41.110	22.500	749,600,000	27.80	29,534,240,000	1.307	0.130 usd	1.43	
updown	sbux	-1.01%	$39.40	$39.52	-$0.40	4,311,283	$39.88	$39.16	$39.80	$41.11	$22.50	749.60b	27.10	$29.83b			1.47	
wallstreetsurvivor	sbux	-1.01%	39.40	39.52	-0.40	4,330,621	39.88	39.16		41.11	22.50		27.80	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	1.01%	39.40	39.52	0.40	4,328,221	39.88	39.16	39.80	41.11	22.50		27.53	29.53b	1.30%	0.52	1.43	
ycharts-com	sbux	-0.98%	39.41		-0.39					41.11	22.50		27.56	29.40b	1.31%		1.43	
zacks	sbux	(-1.01%)	39.40		-0.40	vol.  4,333,221	39.88	39.16		41.11	22.50		27.45	29.83 b	1.31	0.52	1.45	
advfn	xco	-1.28	16.21	16.2	-0.21	3279625	16.28	15.79										
barchart	xco	-1.28%	16.21	16.20	-0.21	3,279,625	16.28	15.79	16.42	21.00	13.17		29.15	$3.46 b	1.06%	$0.16	+2.68	
barrons	xco	1.28%	16.21	16.20	-0.21	3.279m	16.28	15.79				215.74 million		$3.35 billion	0.99%	$0.04		
bloomberg	xco	-1.279%	16.210	16.200	-0.210	3,279,625	16.280	15.790		21.04	13.25	213.815mil	73.682	3,465.946mil	0.987	0.040 regular cash	0.220	
boston-com	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
bostonmerchant	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
business-insider	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
chron	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
cio-com	xco	-1.28%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309	6.049	3b	1	0.16		
cnn-money	xco	-1.28%	16.21	16.20	-0.21	3,279,625	16.28	15.79	16.42				6.0	$3.5b	0.99%			
easystockalterts	xco	-1.30%	16.21	16.20	-0.21	3279625	16.28	15.79	16.42	21.04	13.25		6.05				2.68	
eresearch-fidelity-com	xco	-1.28%	16.2100	16.2000	-0.2100	3,279,625	16.2800	15.7900	16.4200	21.0400	13.2500	213,815,000	6.13	$3.51b	0.97%	$0.040000		
finance-abc7-com	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
financial-content	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-1.3%	$16.21	16.20	-0.21	3,279,625	16.28	15.79	16.42	21.04	13.25	214 mil	6.0	3 bil	1.0	0.16	2.72	
finviz	xco	-1.28%	16.21			3,279,625			16.42	-22.81%	23.07%	213.82m	6.13	3.51b		0.16	2.68	
fool	xco	-1.28%	$16.21	$16.20	-0.21	3,278,645	$16.28	$15.79	$16.42	$21.04	$13.25		6.10	$3.47b	0.50%	0.16		
foxbusiness	xco		$16.21		-0.21	3,279,625			$16.42									
google-finance	xco	(-1.28%)	16.21	16.20	-0.21	3.28m	16.28	15.79		21.04	13.25	213.82m	6.05	3.47b	0.99	0.04	2.68	
howthemarketworks	xco	-1.279%	16.21	16.2	-0.21	3,279,625	16.28	15.79	16.42									
hpcwire	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
insidestocks	xco	-1.28%	16.21	16.20	-0.21	3278645	16.28	15.79					price earnings ratio: 31.78					
investopedia	xco	-1.28 %	$16.21	16.20	-0.21				16.42									
investorguide	xco	-1.28%	16.21	16.20	-0.21		16.28	15.79		21.04	13.25		6.16	3.466b			2.666	
marketintellisearch	xco	-1.34 %	$16.20	$16.20	-0.22	3259.50k	$16.28	$15.79	$16.42			213.82m	6.13	3.51b	0.97 %		2.68	
marketwatch	xco	-1.28%	$16.21	open: 16.20	-0.21	5,562	$16.28	$15.79	$16.42	$21.04	$13.25		5.13	$3.35b	0.99%	0.04	3.16	
minyanville	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
msn-money	xco	-1.28%	16.21	16.20	-0.21	3.28 mil	16.28	15.79	16.42	21.04	13.25	213.82 mil	6.07	3.51 bil	0.97%	0.16	2.68	
nasdaq-com	xco	1.28%	$ 16.21		0.21	3,278,325	$ 16.28	$ 15.79	$ 16.42	$ 21.04	$ 13.25	213,576,000	6.05	$ 3,462,066,960	0.97 %	$0.160000	$ 2.68	
optimum	xco	-1.28%	16.21 ( 4:15 pm edt)	16.20	-0.21	3,279,625	16.28	15.79	16.42	21.04	13.25	213.82m	6.0	3.5b	0.99	0.16	2.68	
paidcontent	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
pc-quote	xco	-1.28%	16.21	16.2	-0.21	3,279,625	16.28	15.79	16.42	21.04	13.25	216,584,966	6.14981	3,510,842,000		0.04		
personal-wealth-biz	xco	+19.32%	505543776.00	19.05		2,120,060	19.09	0.00	19.38	13.25	2.666		161.50		3.25	0.6299	0.12	
predictwallstreet	xco	-1.28%	16.21		-0.21	3,279,625												
raymond-james	xco	-1.28	16.21	16.20	-0.21	3,279,625	16.28	15.79	16.21	21.04	13.25		5.94				2.73	
renewable-energy-world	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
screamingmedia	xco	-1.28%	$	open: 16.20	-0.21	1,680	$16.28	$15.79	$16.42	$21.04	$13.25		5.13	$3.35b	0.99%	0.04	3.16	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-1.28%	last trade: 16.21		change: -0.210								p/e ratio: 6.16					
smartmoney	xco	(-1.28%)	16.21	$16.20	-0.21	3,279,625	$16.28	$15.79	$16.42	$21.04	$13.25			3,510,800	0.97%	$0.04		
stocknod	xco	-1.279%	16.21 usd	16.20	-0.2100	3,279,625	16.28	15.79	16.42	21.04	13.25	213,815,309						
stockpickr	xco	-1.28%	$16.21 -0.21 | -1.28%	16.20	-0.21	3.28m	16.28	15.79	16.42	21.04	13.25							
stocksmart	xco	%	$20.12	19.31		160,354	20.28	20.09										
stocktwits	xco	-1.34%	16.20		-0.22													
streetinsider-com	xco	1.28%	16.21	$16.20	-0.21	3,279,625	$16.28	$15.79	$16.42	$21.04	$13.25		6.05				$2.68	
thecramerreport	xco		16.42	15.72	+1.26	12498966	16.51	15.72										
thestree	xco	-1.28%	$16.21	16.2	-0.21	3279625	16.28	15.79	16.42	-21.04	13.25	2.13815309e8		3.241440084e9				
tickerspy	xco	-1.28%	$16.21	16.20	-0.21	3,279,625	16.28	15.79	16.42	21.04	13.25		6.1	3.5b	0.97%	$0.04		
tmx-quotemedia	xco	-1.28%	16.210	16.200	-0.210	3,279,625	16.280	15.790	16.420	21.040	13.250	213,815,309	6.10	3,465,946,159	0.974	0.040 usd	2.68	
updown	xco	-1.28%	$16.21	$16.20	-$0.21	3,277,945	$16.28	$15.79	$16.42	$21.04	$13.25	213.81b	6.04	$3.51b			2.72	
wallstreetsurvivor	xco	-1.28%	16.21	16.20	-0.21	3,279,625	16.28	15.79		21.04	13.25		6.10	$4b	1.00%	0.14 -	3.11	
yahoo-finance	xco	1.28%	16.21	16.20	0.21	3,279,625	16.28	15.79	16.42	21.04	13.25		6.08	3.47b	1.00%	0.16	2.67	
ycharts-com	xco	-1.34%	16.20		-0.22					21.04	13.25		6.07	3.46b	1.11%		2.67	
zacks	xco	(-1.28%)	16.21		-0.21	vol.  3,279,625	16.28	15.79		21.04	13.25		31.58	3.51 b	0.97	0.16	.52	
advfn	bfs	-0.18	39.89	39.92	-0.07	59685	40.0	39.13										
barchart	bfs	-0.18%	39.89	39.92	-0.07	59,685	40.00	39.13	39.96	47.25	36.25		19.82	$745.54 m	3.65%	$1.44	+0.99	
barrons	bfs	0.18%	39.89	39.92	-0.07	59,573	40.00	39.13				18.38 million		$750.15 million	3.61%	$0.36		
bloomberg	bfs	-0.175%	39.890	39.920	-0.070	59,685	40.000	39.130		48.70	37.04	18.692mil	32.967	745.624mil	3.610	0.360 regular cash	1.210	
boston-com	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
bostonmerchant	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
business-insider	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
chron	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
cio-com	bfs	-0.18%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000	49.86	746m	3.6	1.44		
cnn-money	bfs	-0.18%	39.89	39.92	-0.07	59,573	40.00	39.13	39.96				49.9	$745.6m	3.61%			
easystockalterts	bfs	-0.18%	39.89	39.92	-0.07	59685	40.00	39.13	39.96	48.70	37.04		49.86				0.80	
eresearch-fidelity-com	bfs	-0.18%	39.8900	39.9200	-0.0700	59,685	40.0000	39.1300	39.9600	48.7000	37.0400	18,692,000	49.95	$746.93m	3.60%	$0.360000		
finance-abc7-com	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
financial-content	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	-0.2%	$39.89	39.92	-0.07	59,685	40.00	39.13	39.96	48.70	37.04	19 mil		746 mil	3.6	1.44		
finviz	bfs	-0.18%	39.89			59,685			39.96	-16.64%	8.66%	18.69m	49.95	746.85m		1.44	0.80	
fool	bfs	-0.18%	$39.89	$39.92	-0.07	59,573	$40.00	$39.13	$39.96	$48.70	$37.04		40.40	$745.62m	4.10%	1.44		
foxbusiness	bfs		$39.89		-0.07	59,924			$39.96									
google-finance	bfs	(-0.18%)	39.89	39.92	-0.07	59,685.00	40.00	39.13		48.70	37.04	18.69m	49.69	745.62m	3.61	0.36	0.80	
howthemarketworks	bfs	-0.175%	39.89	39.92	-0.07	59,573	40	39.13	39.96									
hpcwire	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
insidestocks	bfs	-0.18%	39.89	39.92	-0.07	59573	40.00	39.13										
investopedia	bfs	-0.18 %	$39.89	39.92	-0.07				39.96									
investorguide	bfs	-0.18%	39.89	39.92	-0.07		40.00	39.13		48.70	37.04		39.92	745.6m			1.001	
marketintellisearch	bfs	-0.3 %	$39.84	$39.92	-0.12	57.60k	$40.00	$39.13	$39.96			18.69m	49.95	0.75b	3.6 %		0.80	
marketwatch	bfs	-0.18%	$39.89	open: 39.92	-0.07	112	$40.00	$39.13	$39.96	$48.70	$37.04		50.17	$750.15m	3.61%	0.36	0.80	
minyanville	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
msn-money	bfs	-0.18%	39.89	39.92	-0.07	59,685	40.00	39.13	39.96	48.70	37.04	18.69 mil	49.25	746.93 mil	3.60%	1.44	0.99	
nasdaq-com	bfs	0.18%	$ 39.89		0.07	59,685	$ 40	$ 39.13	$ 39.96	$ 48.70	$ 37.04	18,692,000	40.29	$ 745,623,880	3.6 %	$1.440000	$ 0.99	
optimum	bfs	-0.18%	39.89 ( 4:15 pm edt)	39.92	-0.07	59,685	40.00	39.13	39.96	48.70	37.04	18.69m	49.9	745.6m	3.61	1.44	0.80	
paidcontent	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
pc-quote	bfs	-0.18%	39.89	39.92	-0.07	59,685	40.0	39.13	39.96	48.70	37.04	18,724,801	49.33333	746,932,000		0.36		
personal-wealth-biz	bfs	+38.41%	505538784.00	38.05		45,008	37.74	0.00	38.46	38.01	1.001		26.71		9.84	3.7845	1.44	
predictwallstreet	bfs	-0.18%	39.89		-0.07	59,685												
raymond-james	bfs	-0.18	39.89	39.92	-0.07	59,685	40.00	39.13	39.89	48.70	37.04		49.86				0.80	
renewable-energy-world	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
screamingmedia	bfs	-0.18%	$	open: 39.92	-0.07	112	$40.00	$39.13	$39.96	$48.70	$37.04		50.17	$750.15m	3.61%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	-0.18%	last trade: 39.89		change: -0.070								p/e ratio: 39.92					
smartmoney	bfs	(-0.18%)	39.89	$39.92	-0.07	59,685	$40.00	$39.13	$39.96	$48.70	$37.04			746,900	3.60%	$0.36		
stocknod	bfs	-0.1752%	39.89 usd	39.92	-0.0700	59,685	40.00	39.13	39.96	48.70	37.04	18,692,000						
stockpickr	bfs	-0.18%	$39.89 -0.07 | -0.18%	39.92	-0.07	59.69k	40.00	39.13	39.96	48.70	37.04							
stocksmart	bfs	%	$39.43	47.88		3,067	39.8	39.43										
stocktwits	bfs	-0.20%	39.88		-0.08													
streetinsider-com	bfs	0.18%	39.89	$39.92	-0.07	59,685	$40.00	$39.13	$39.96	$48.70	$37.04		49.86				$0.80	
thecramerreport	bfs		39.96	39.55	+0.51	22758	40.09	39.25										
thestree	bfs	-0.18%	$39.89	39.92	-0.07	59685	40.0	39.13	39.96	-48.7	37.04	1.8692e7		7.373994e8				
tickerspy	bfs	-0.18%	$39.89	39.92	-0.07	59,573	40.00	39.13	39.96	48.70	37.04		49.3	746.9m	3.60%	$0.36		
tmx-quotemedia	bfs	-0.18%	39.890	39.920	-0.070	59,924	40.000	39.130	39.960	48.700	37.040	18,692,000	40.40	745,623,880	3.604	0.360 usd	0.99	
updown	bfs	-0.18%	$39.89	$39.92	-$0.07	59,573	$40.00	$39.13	$39.96	$48.70	$37.04	18.69b	40.27	$747m			0.99	
wallstreetsurvivor	bfs	-0.18%	39.89	39.92	-0.07	59,573	40.00	39.13		48.70	37.04		40.40	$747m	3.60%	1.44 -	1.18	
yahoo-finance	bfs	0.18%	39.89	39.92	0.07	59,685	40.00	39.13	39.96	48.70	37.04		39.85	745.58m	3.60%	1.44	1.00	
ycharts-com	bfs	-0.18%	39.89		-0.07					48.70	37.09		39.89	745.54m	3.71%		1.00	
zacks	bfs	(-0.18%)	39.89		-0.07	vol.  59,685		39.13		48.70	37.04		20.08	746.93 m	3.60	1.44	1.99	
advfn	mnro	-0.38	36.87	36.78	-0.14	121253	37.16	36.41										
barchart	mnro	-0.38%	36.87	36.78	-0.14	121,253	37.16	36.41	37.01	38.48	24.35		25.15	$1.12 b	0.87%	$0.32	+1.45	
barrons	mnro	0.38%	36.87	36.78	-0.14	119,943	37.16	36.41				31.81 million		$1.12 billion	0.87%	$0.08		
bloomberg	mnro	-0.378%	36.870	36.780	-0.140	121,253	37.160	36.410		38.48	24.57	30.522mil	25.311	1,125.352mil	0.813	0.080 regular cash	1.457	
boston-com	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
bostonmerchant	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
business-insider	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
chron	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
cio-com	mnro	-0.38%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156	25.60	1b	0.9	0.32		
cnn-money	mnro	-0.38%	36.87	36.78	-0.14	120,043	37.16	36.41	37.01				25.6	$1.1b	0.87%			
easystockalterts	mnro	-0.38%	36.87	36.78	-0.14	121253	37.16	36.41	37.01	54.74	28.70		25.60				1.44	
eresearch-fidelity-com	mnro	-0.38%	36.8700	36.7800	-0.1400	121,253	37.1600	36.4100	37.0100	38.4800	24.5333	30,522,000	25.52	$1.13b	0.86%	$0.080000		
finance-abc7-com	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
finance-abc7chicago-com	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
financial-content	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
finapps-forbes-com	mnro	-0.4%	$36.87	36.78	-0.14	121,253	37.16	36.41	37.01	38.48	24.53	31 mil	25.4	1 bil	0.9	0.32	1.45	
finviz	mnro	-0.38%	36.87			121,033			37.01	-4.18%	51.70%	30.52m	25.60	1.13b		0.32	1.44	
fool	mnro	-0.38%	$36.87	$36.78	-0.14	119,943	$37.16	$36.41	$37.01	$38.48	$24.53		25.70	$1.12b	0.80%	0.32		
foxbusiness	mnro		$36.87		-0.14	121,253			$37.01									
google-finance	mnro	(-0.38%)	36.87	36.78	-0.14	121,253.00	37.16	36.41		38.48	24.53	30.49m	25.67	1.12b	0.87	0.08	1.44	
howthemarketworks	mnro	-0.378%	36.87	36.78	-0.14	119,534	37.16	36.41	37.01									
hpcwire	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
insidestocks	mnro	-0.38%	36.87	36.78	-0.14	121253	37.16	36.41					price earnings ratio: 25.43					
investopedia	mnro	-0.38 %	$36.87	36.78	-0.14				37.01									
investorguide	mnro	-0.38%	36.87	37.16	-0.14		37.16	36.41		38.48	24.5733		25.68	1.124b			1.441	
marketintellisearch	mnro	-0.38 %	$36.87	$36.78	-0.14	124.50k	$37.16	$36.41	$37.01			30.52m	25.70	1.13b	0.86 %		1.44	
marketwatch	mnro	-0.38%	$36.87	open: 36.78	-0.14	1,693	$37.16	$36.41	$37.01	$38.48	$24.57		25.81	$1.12b	0.87%	0.08	1.43	
minyanville	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
msn-money	mnro	-0.38%	36.87	36.78	-0.14	121,253	37.16	36.41	37.01	38.48	24.53	30.52 mil	25.60	1.13 bil	0.86%	0.32	1.44	
nasdaq-com	mnro	0.38%	$ 36.87	$ 36.78	0.14	121,253	$ 37.16	$ 36.41	$ 37.01	$ 38.48	$ 24.5333	30,487,000	25.43	$ 1,124,055,690	0.86 %	$0.320000	$ 1.45	
optimum	mnro	-0.38%	36.87 ( 4:30 pm edt)	36.78	-0.14	121,253	37.16	36.41	37.01	54.74	28.70	30.52m	25.6	1.1b	0.87	0.32	1.44	
paidcontent	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
pc-quote	mnro	-0.38%	36.87	36.78	-0.14	121,253	37.16	36.41	37.01	38.48	24.53	30,637,893	25.70139	1,129,619,000		0.08		
personal-wealth-biz	mnro	-0.38%	36.87	37.16	-0.14	121,253	37.16	36.41	37.01	38.48	24.5733		25.68		0.81	0.30	1.441	
predictwallstreet	mnro	-0.38%	36.87		-0.14	121,253												
raymond-james	mnro	-0.38	36.87	36.78	-0.14	121,253	37.16	36.41	36.87	38.48	24.59		24.26				1.52	
renewable-energy-world	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
screamingmedia	mnro	-0.38%	$	open: 36.78	-0.14	1,693	$37.16	$36.41	$37.01	$38.48	$24.57		25.81	$1.12b	0.87%	0.08	1.43	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	-0.38%	last trade: 36.87		change: -0.140								p/e ratio: 25.68					
smartmoney	mnro	(-0.38%)	36.87	$36.78	-0.14	121,253	$37.16	$36.41	$37.01	$38.48	$24.53			1,129,600	0.86%	$0.08		
stocknod	mnro	-0.3783%	36.87 usd	36.78	-0.1400	121,253	37.16	36.41	37.01	54.74	28.70	30,522,156						
stockpickr	mnro	-0.38%	$36.87 -0.14 | -0.38%	36.78	-0.14	120.04k	37.16	36.41	37.01	38.48	24.53							
stocksmart	mnro	%	$31.53	35.29		32,675	32.07	31.45										
stocktwits	mnro	-0.35%	36.88		-0.13													
streetinsider-com	mnro	0.38%	36.87	$36.78	-0.14	121,253	$37.16	$36.41	$37.01	$54.74	$28.70		25.60				$1.44	
thecramerreport	mnro		37.01	36.70	+0.38	169293	37.13	36.27										
thestree	mnro	-0.38%	$36.87	36.78	-0.14	120043	37.16	36.41	37.01	-38.48	24.53	3.0486607e7		1.118026574e9				
tickerspy	mnro	-0.38%	$36.87	36.78	-0.14	121,253	37.16	36.41	37.01	38.48	24.53		25.7	1.1b	0.86%	$0.08		
tmx-quotemedia	mnro	-0.38%	36.870	36.780	-0.140	121,253	37.160	36.410	37.010	38.480	16.382	30,486,607	25.70	1,124,041,200	0.868	0.080 usd	1.44	
updown	mnro	-0.38%	$36.87	$36.78	-$0.14	119,340	$37.16	$36.41	$37.01	$38.48	$24.57	30.48b	24.35	$1.12b			1.52	
wallstreetsurvivor	mnro	-0.38%	36.87	36.78	-0.14	119,534	37.16	36.41		38.48	25.45		25.70	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	0.38%	36.87	37.16	0.14	121,253	37.16	36.41	37.01	38.48	24.53		25.59	1.12b	0.90%	0.32	1.44	
ycharts-com	mnro	-0.35%	36.88		-0.13					38.26	24.57		25.61	1.12b	0.90%		1.44	
zacks	mnro	(-0.38%)	36.87		-0.14	vol.  121,253	37.16	36.41		38.48	24.53		25.41	1.13 b	0.86	0.32	1.46	
advfn	untd	-1.93	6.1	6.22	-0.12	573579	6.29	6.02										
barchart	untd	-1.93%	6.10	6.22	-0.12	579,692	6.29	6.02	6.22	7.28	4.55		7.20	$536.86 m	6.54%	$0.40	+0.59	
barrons	untd	1.93%	6.10	6.22	-0.12	573,579	6.29	6.02				87.06 million		$553.10 million	6.56%	$0.1		
bloomberg	untd	-1.929%	6.100	6.220	-0.120	573,579	6.290	6.020		7.50	4.75	88.638mil	9.683	540.694mil	6.557	0.100 regular cash	0.630	
boston-com	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
bostonmerchant	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
business-insider	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
chron	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
cio-com	untd	-1.93%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360	10.34	541m	6.4	0.4		
cnn-money	untd	-1.93%	6.10	6.22	-0.12	569,615	6.28	6.02	6.22				10.3	$540.7m	6.56%			
easystockalterts	untd	-1.93%	6.10	6.22	-0.12	573579	6.29	6.02	6.22	7.50	4.75		10.34				0.59	
eresearch-fidelity-com	untd	-1.93%	6.1000	6.2200	-0.1200	573,579	6.2900	6.0200	6.2200	7.5000	4.7500	88,638,000	10.54	$551.33m	6.43%	$0.100000		
finance-abc7-com	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
financial-content	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
finapps-forbes-com	untd	-1.9%	$6.10	6.22	-0.12	573,579	6.29	6.02	6.22	7.50	4.75	89 mil	10.3	541 mil	6.6	0.40	0.59	
finviz	untd	-1.93%	6.10			573,579			6.22	-16.18%	34.12%	88.64m	10.54	551.34m		0.40	0.59	
fool	untd	-1.93%	$6.10	$6.22	-0.12	573,579	$6.29	$6.02	$6.22	$7.50	$4.75		10.50	$540.69m	6.20%	0.40		
foxbusiness	untd		$6.10		-0.12	576,977			$6.22									
google-finance	untd	(-1.93%)	6.10	6.22	-0.12	573,579.00	6.29	6.02		7.50	4.75	88.64m	10.42	540.69m	6.56	0.10	0.59	
howthemarketworks	untd	-1.929%	6.1	6.22	-0.12	569,115	6.29	6.02	6.22									
hpcwire	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
insidestocks	untd	-1.93%	6.10	6.22	-0.12	573579	6.29	6.02					price earnings ratio: 5.70					
investopedia	untd	-1.93 %	$6.10	6.22	-0.12				6.22									
investorguide	untd	-1.93%	6.10	6.22	-0.12		6.29	6.02		7.50	4.75		10.54	540.7m			0.59	
marketintellisearch	untd	-1.77 %	$6.11	$6.22	-0.11	475.80k	$6.29	$6.02	$6.22			88.64m	10.54	0.55b	6.43 %		0.59	
marketwatch	untd	-1.93%	$6.10	open: 6.22	-0.12	7,142	$6.29	$6.02	$6.22	$7.50	$4.75		10.38	$553.10m	6.56%	0.10	0.59	
minyanville	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
msn-money	untd	-1.93%	6.10	6.22	-0.12	573,579	6.29	6.02	6.22	7.50	4.75	88.64 mil	10.34	551.33 mil	6.43%	0.40	0.59	
nasdaq-com	untd	1.93%	$ 6.10	$ 6.22	0.12	573,479	$ 6.29	$ 6.02	$ 6.22	$ 7.50	$ 4.75	88,638,000	10.34	$ 540,691,800	6.43 %	$0.400000	$ 0.59	
optimum	untd	-1.93%	6.10 ( 4:00 pm edt)	6.22	-0.12	573,079	6.29	6.02	6.22	7.50	4.75	88.64m	10.3	540.7m	6.56	0.40	0.59	
paidcontent	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
pc-quote	untd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	untd	-1.93%	6.10	6.22	-0.12	576,977	6.29	6.02	6.22	7.50	4.75		10.54		6.43	0.40	0.59	
predictwallstreet	untd	-1.93%	6.10		-0.12	573,579												
raymond-james	untd	-1.93	6.10	6.22	-0.12	573,579	6.29	6.02	6.10	7.50	4.75		10.34				0.59	
renewable-energy-world	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
screamingmedia	untd	-1.93%	$	open: 6.22	-0.12	4,264	$6.29	$6.02	$6.22	$7.50	$4.75		10.38	$553.10m	6.56%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	-1.93%	last trade: 6.10		change: -0.120								p/e ratio: 10.54					
smartmoney	untd	(-1.93%)	6.10	$6.22	-0.12	573,579	$6.29	$6.02	$6.22	$7.50	$4.75			551,300	6.43%	$0.10		
stocknod	untd	-1.929%	6.100 usd	6.220	-0.1200	573,579	6.290	6.020	6.220	7.500	4.750	88,638,360						
stockpickr	untd	-1.93%	$6.10 -0.12 | -1.93%	6.22	-0.12	573.58k	6.29	6.02	6.22	7.50	4.75							
stocksmart	untd	%	$5.755	6.72		155,905	6.13	5.74										
stocktwits	untd	-1.61%	6.12		-0.10													
streetinsider-com	untd	1.93%	6.10	$6.22	-0.12	573,079	$6.29	$6.02	$6.22	$7.50	$4.75		10.34				$0.59	
thecramerreport	untd		6.22	6.12	+0.10	435837	6.23	6.05										
thestree	untd	-1.93%	$6.1	6.22	-0.12	573579	6.29	6.02	6.22	-7.5	4.75	8.863836e7		5.42466763e8				
tickerspy	untd	-1.93%	$6.10	6.22	-0.12	573,579	6.29	6.02	6.22	7.50	4.75		10.5	548.0m	6.43%	$0.10		
tmx-quotemedia	untd	-1.93%	6.100	6.220	-0.120	576,977	6.290	6.020	6.220	7.500	4.750	88,638,360	10.50	540,693,996	6.431	0.100 usd	0.59	
updown	untd	-1.93%	$6.10	$6.22	-$0.12	569,615	$6.29	$6.02	$6.22	$7.50	$4.75	88.63b	10.47	$551m			0.59	
wallstreetsurvivor	untd	-1.93%	6.10	6.22	-0.12	569,115	6.29	6.02		7.50	4.75		10.50	$551m	6.40%	0.40 -	0.58	
yahoo-finance	untd	1.93%	6.10	6.22	0.12	573,579	6.29	6.02	6.22	7.50	4.75		10.34	540.69m	6.40%	0.40	0.59	
ycharts-com	untd	-1.61%	6.12		-0.10					7.50	4.75		10.37	538.62m	6.61%		0.59	
zacks	untd	(-1.93%)	6.10		-0.12	vol.  573,579	6.29	6.02		7.50	4.75		7.32	551.33 m	6.43	0.40	.85	
advfn	cyn	-1.03	52.14	52.47	-0.54	184460	52.56	51.81										
barchart	cyn	-1.03%	52.14	52.47	-0.54	184,460	52.56	51.81	52.68	63.27	46.78		19.78	$2.77 b	1.5%	$0.80	+2.91	
barrons	cyn	1.03%	52.14	52.47	-0.54	181,828	52.56	51.81				52.46 million		$2.89 billion	1.53%	$0.2		
bloomberg	cyn	-1.025%	52.140	52.470	-0.540	184,460	52.560	51.810		63.71	47.19	53.178mil	18.295	2,772.717mil	1.151	0.200 regular cash	2.850	
boston-com	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
bostonmerchant	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
business-insider	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
chron	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
cio-com	cyn	-1.03%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300	17.92	3b	1.5	0.8		
cnn-money	cyn	-1.03%	52.14	52.47	-0.54	184,460	52.56	51.81	52.68				17.9	$2.8b	1.53%			
easystockalterts	cyn	-1.03%	52.14	52.47	-0.54	184460	52.56	51.81	52.68	63.71	47.19		17.92				2.91	
eresearch-fidelity-com	cyn	-1.03%	52.1400	52.4700	-0.5400	184,460	52.5600	51.8100	52.6800	63.7100	47.1900	53,178,000	18.10	$2.80b	1.52%	$0.200000		
finance-abc7-com	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
financial-content	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-1.0%	$52.14	52.47	-0.54	184,460	52.56	51.81	52.68	63.71	47.19	53 mil	17.9	3 bil	1.5	0.80	2.91	
finviz	cyn	-1.03%	52.14			184,460			52.68	-17.59%	11.48%	53.18m	21.46	2.77b		0.80	2.43	
fool	cyn	-1.03%	$52.14	$52.47	-0.54	184,460	$52.56	$51.81	$52.68	$63.71	$47.19		18.10	$2.77b	0.80%	0.80		
foxbusiness	cyn		$52.14		-0.54	184,460			$52.68									
google-finance	cyn	(-1.03%)	52.14	52.47	-0.54	184,460.00	52.56	51.81		63.71	47.19	53.18m	21.46	2.77b	1.53	0.20	2.43	
howthemarketworks	cyn	-1.025%	52.14	52.47	-0.54	181,828	52.56	51.81	52.68									
hpcwire	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
insidestocks	cyn	-1.03%	52.14	52.47	-0.54	181828	52.56	51.81					price earnings ratio: 18.62					
investopedia	cyn	-1.03 %	$52.14	52.47	-0.54				52.68									
investorguide	cyn	-1.03%	52.14	52.47	-0.54		52.56	51.81		63.71	47.19		18.12	2.773b			2.908	
marketintellisearch	cyn	-1.65 %	$51.81	$52.47	-0.87	171.30k	$52.56	$51.81	$52.68			53.18m	21.68	2.80b	1.52 %		2.43	
marketwatch	cyn	-1.03%	$52.14	open: 52.47	-0.54	2,764	$52.56	$51.81	$52.68	$63.71	$47.19		17.84	$2.89b	1.53%	0.20	2.92	
minyanville	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
msn-money	cyn	-1.03%	52.14	52.47	-0.54	184,460	52.56	51.81	52.68	63.71	47.19	53.18 mil	17.92	2.8 bil	1.52%	0.80	2.43	
nasdaq-com	cyn	1.03%	$ 52.14		0.54	184,460	$ 52.56	$ 51.81	$ 52.68	$ 63.71	$ 47.19	53,178,000	17.92	$ 2,772,700,920	1.52 %	$0.800000	$ 2.91	
optimum	cyn	-1.03%	52.14 ( 4:15 pm edt)	52.47	-0.54	184,460	52.56	51.81	52.68	63.71	47.19	53.18m	17.9	2.8b	1.53	0.80	2.91	
paidcontent	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
pc-quote	cyn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cyn	+53.37%	505543904.00	53.09		336,585	52.91	0.00	53.50	47.19	2.908		89.17		2.11	1.1302	0.60	
predictwallstreet	cyn	-1.03%	52.14		-0.54	184,460												
raymond-james	cyn	-1.03	52.14	52.47	-0.54	184,460	52.56	51.81	52.14	63.71	47.19		17.80				2.93	
renewable-energy-world	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
screamingmedia	cyn	-1.03%	$	open: 52.47	-0.54	2,764	$52.56	$51.81	$52.68	$63.71	$47.19		17.84	$2.89b	1.53%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-1.03%	last trade: 52.14		change: -0.540								p/e ratio: 18.12					
smartmoney	cyn	(-1.03%)	52.14	$52.47	-0.54	184,460	$52.56	$51.81	$52.68	$63.71	$47.19			2,801,400	1.52%	$0.20		
stocknod	cyn	-1.025%	52.14 usd	52.47	-0.5400	184,460	52.56	51.81	52.68	63.71	47.19	53,178,300						
stockpickr	cyn	-1.03%	$52.14 -0.54 | -1.03%	52.47	-0.54	184.46k	52.56	51.81	52.68	63.71	47.19							
stocksmart	cyn	%	$54.81	62.07		82,724	56.1	54.785										
stocktwits	cyn	-1.01%	52.15		-0.53													
streetinsider-com	cyn	1.03%	52.14	$52.47	-0.54	184,460	$52.56	$51.81	$52.68	$63.71	$47.19		17.92				$2.91	
thecramerreport	cyn		53.20		0.00	0												
thestree	cyn	-1.03%	$52.14	52.47	-0.54	184460	52.56	51.81	52.68	-63.71	47.19	5.31783e7		2.82908556e9				
tickerspy	cyn	-1.03%	$52.14	52.47	-0.54	184,460	52.56	51.81	52.68	63.71	47.19		18.1	2.7b	1.52%	$0.20		
tmx-quotemedia	cyn	-1.03%	52.140	52.470	-0.540	184,460	52.560	51.810	52.680	63.710	47.190	53,178,300	18.10	2,772,716,562	1.534	0.200 usd	2.91	
updown	cyn	-1.03%	$52.14	$52.47	-$0.54	181,696	$52.56	$51.81	$52.68	$63.71	$47.19	53.17b	17.70	$2.80b			2.98	
wallstreetsurvivor	cyn	-1.03%	52.14	52.47	-0.54	181,828	52.56	51.81										
yahoo-finance	cyn	1.03%	52.14	52.47	0.54	184,460	52.56	51.81	52.68	63.71	47.19		17.93	2.77b	1.50%	0.80	2.91	
ycharts-com	cyn	-1.01%	52.15		-0.53					63.71	47.19		17.92	2.77b	1.52%		2.91	
zacks	cyn	(-1.03%)	52.14		-0.54	vol.  184,460	52.56	51.81		63.71	47.19		19.58	2.80 b	1.52	0.80	2.69	
advfn	myl	-1.87	23.13	23.54	-0.44	7894125	23.54	22.87										
barchart	myl	-1.87%	23.13	23.54	-0.44	7,283,093	23.54	22.87	23.57	25.46	16.87		14.12	$10.11 b			+0.73	
barrons	myl	1.87%	23.13	23.54	-0.44	7.884m	23.54	22.87				328.98 million		$10.55 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-1.867%	23.130	23.540	-0.440	7,894,125	23.540	22.870		25.46	16.87	439.251mil	19.275	10,159.890mil			1.200	
boston-com	myl	-1.867%	23.13 usd	23.54	-0.4400	7,892,125	23.54	22.87	23.57	25.46	16.87	439,251,481						
bostonmerchant	myl	-1.867%	23.13 usd	23.54	-0.4400	7,892,125	23.54	22.87	23.57	25.46	16.87	439,251,481						
business-insider	myl	-1.867%	23.13 usd	23.54	-0.4400	7,892,125	23.54	22.87	23.57	25.46	16.87	439,251,481						
chron	myl	-1.867%	23.13 usd	23.54	-0.4400	7,890,325	23.54	22.87	23.57	25.46	16.87	439,251,481						
cio-com	myl	-1.87%	23.13 usd	23.54	-0.4400	7,890,325	23.54	22.87	23.57	25.46	16.87	439,251,481	33.52	10b				
cnn-money	myl	-1.87%	23.13	23.54	-0.44	7,891,220	23.54	22.87	23.57				33.5	$10.2b				
easystockalterts	myl	-1.87%	23.13	23.54	-0.44	7881985	23.54	22.87	23.57	25.46	16.87		33.52				0.69	
eresearch-fidelity-com	myl	-1.87%	23.1300	23.5400	-0.4400	7,890,985	23.5400	22.8700	23.5700	25.4600	16.8700	439,251,000	32.29	$10.35b				
finance-abc7-com	myl	-1.867%	23.13 usd	23.54	-0.4400	7,888,985	23.54	22.87	23.57	25.46	16.87	439,251,481						
finance-abc7chicago-com	myl	-1.867%	23.13 usd	23.54	-0.4400	7,888,985	23.54	22.87	23.57	25.46	16.87	439,251,481						
financial-content	myl	-1.867%	23.13 usd	23.54	-0.4400	7,888,985	23.54	22.87	23.57	25.46	16.87	439,251,481						
finapps-forbes-com	myl	-1.9%	$23.13	23.54	-0.44	7,890,985	23.54	22.87	23.57	25.46	16.87	439 mil	31.7	10 bil	0.0	0.00	0.73	
finviz	myl	-1.87%	23.13			7,879,414			23.57	-9.15%	37.11%	439.25m	32.29	10.35b			0.73	
fool	myl	-1.87%	$23.13	$23.54	-0.44	7,890,985	$23.54	$22.87	$23.57	$25.46	$16.87		34.20	$10.16b	1.20%	0.24		
foxbusiness	myl		$23.13		-0.44	7,900,804			$23.57									
google-finance	myl	(-1.87%)	23.13	23.54	-0.44	7.89m	23.54	22.87		25.46	16.87	439.25m	31.69	10.16b			0.73	
howthemarketworks	myl	-1.867%	23.13	23.54	-0.44	7,888,985	23.54	22.87	23.57									
hpcwire	myl	-1.867%	23.13 usd	23.54	-0.4400	7,892,125	23.54	22.87	23.57	25.46	16.87	439,251,481						
insidestocks	myl	-1.87%	23.13	23.54	-0.44	7030478	23.54	22.87					price earnings ratio: 13.69					
investopedia	myl	-1.87 %	$23.13	23.54	-0.44				23.57									
investorguide	myl	-1.87%	23.13	23.51	-0.44		23.54	22.87		25.46	16.87		32.38	10.160b			0.728	
marketintellisearch	myl	-1.74 %	$23.16	$23.46	-0.41	7825.60k	$23.54	$22.87	$23.57			439.25m	32.29	10.35b	0.0 %		0.73	
marketwatch	myl	-1.87%	$23.13	open: 23.54	-0.44	16,219	$23.54	$22.87	$23.57	$25.46	$16.87		34.41	$10.55b			0.67	
minyanville	myl	-1.867%	23.13 usd	23.54	-0.4400	7,888,985	23.54	22.87	23.57	25.46	16.87	439,251,481						
msn-money	myl	-1.87%	23.13	23.54	-0.44	7.89 mil	23.54	22.87	23.57	25.46	16.87	439.25 mil	32.58	10.35 bil			0.73	
nasdaq-com	myl	1.87%	$ 23.13	$ 23.46	0.44	7,892,225	$ 23.54	$ 22.87	$ 23.57	$ 25.46	$ 16.87	439,251,000	31.68	$ 10,159,875,630	1.02 %	$0.240000	$ 0.73	
optimum	myl	-1.87%	23.13 ( 4:00 pm edt)	23.54	-0.44	7,881,885	23.54	22.87	23.57	25.46	16.87	439.25m	33.5	10.2b			0.69	
paidcontent	myl	-1.867%	23.13 usd	23.54	-0.4400	7,888,985	23.54	22.87	23.57	25.46	16.87	439,251,481						
pc-quote	myl	-1.87%	23.13	23.54	-0.44	7,900,104	23.54	22.87	23.57	25.46	16.87	447,606,831	33.19718	10,353,146,000		0.06		
personal-wealth-biz	myl	+22.55%	505544512.00	22.53		5,588,590	22.42	0.00	22.57	16.55	0.728					0.00	0.00	
predictwallstreet	myl	-1.87%	23.13		-0.44	7,890,985												
raymond-james	myl	-1.87	23.13	23.54	-0.44	7,890,985	23.54	22.87	23.13	25.46	16.87		30.04				0.77	
renewable-energy-world	myl	-1.867%	23.13 usd	23.54	-0.4400	7,888,985	23.54	22.87	23.57	25.46	16.87	439,251,481						
screamingmedia	myl	-1.87%	$	open: 23.54	-0.44	16,219	$23.54	$22.87	$23.57	$25.46	$16.87		34.41	$10.55b			0.67	
scroli	myl	-1.87%	myl 23.13	23.54	-0.44	7,320,724	23.54	22.87	23.57	25.46	16.87		31.69				0.73	
simple-stock-quotes	myl	-1.87%	last trade: 23.13		change: -0.440								p/e ratio: 32.38					
smartmoney	myl	(-1.87%)	23.13	$23.54	-0.44	7,890,985	$23.54	$22.87	$23.57	$25.46	$16.87			10,353,200	0.00%	$0.06		
stocknod	myl	-1.867%	23.13 usd	23.54	-0.4400	7,888,985	23.54	22.87	23.57	25.46	16.87	439,251,481						
stockpickr	myl	-1.87%	$23.13 -0.44 | -1.87%	23.54	-0.44	7.89m	23.54	22.87	23.57	25.46	16.87							
stocksmart	myl	%	$23.18	21.11		643,144	23.6	23.11										
stocktwits	myl	-1.82%	23.14		-0.43													
streetinsider-com	myl	1.87%	23.13	$23.54	-0.44	7,881,985	$23.54	$22.87	$23.57	$25.46	$16.87		33.52				$0.69	
thecramerreport	myl		23.57	23.87	-0.29	6339885	23.95	23.47										
thestree	myl	-1.87%	$23.13	23.54	-0.44	7890985	23.54	22.87	23.57	-25.46	16.87	4.39251481e8		1.0480540337e10				
tickerspy	myl	-1.87%	$23.13	23.54	-0.44	7,883,985	23.54	22.87	23.57	25.46	16.87		33.2	10.3b	0.00%	$0.06		
tmx-quotemedia	myl	-1.87%	23.130	23.540	-0.440	7,900,404	23.540	22.870	23.570	25.460	16.870	439,251,481	34.20	10,159,886,756			0.69	
updown	myl	-1.87%	$23.13	$23.46	-$0.44	7,883,885	$23.54	$22.87	$23.57	$25.46	$16.87	439.25b	31.55	$10.35b			0.75	
wallstreetsurvivor	myl	-1.87%	23.13	23.54	-0.44	7,888,985	23.54	22.87		25.46	16.97		34.20	$10b			0.68	
yahoo-finance	myl	1.87%	23.13	23.51	0.44	7,887,754	23.54	22.87	23.57	25.46	16.87		31.77	10.16b			0.73	
ycharts-com	myl	-1.82%	23.14		-0.43					25.46	16.87		32.59	10.11b	0.00%		0.71	
zacks	myl	(-1.87%)	23.13		-0.44	vol.  7,890,985	23.54	22.87		25.46	16.87		13.95	10.35 b	0.00	0.00	1.69	
advfn	rli	-0.96	62.03	62.44	-0.6	100733	62.48	61.7										
barchart	rli	-0.96%	62.03	62.44	-0.60	100,733	62.48	61.70	62.63	64.60	45.00		11.43	$1.31 b	1.92%	$1.20	+6.12	
barrons	rli	0.96%	62.03	62.44	-0.60	100,368	62.48	61.70				21.24 million		$1.33 billion	1.93%	$0.3		
bloomberg	rli	-0.958%	62.030	62.440	-0.600	100,733	62.480	61.700		64.60	45.69	21.056mil	11.319	1,306.123mil	13.167	0.300 regular cash	5.480	
boston-com	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
bostonmerchant	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
business-insider	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
chron	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
cio-com	rli	-0.96%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305	10.15	1b	1.9	1.2		
cnn-money	rli	-0.96%today&rsquo;s change	62.03data as of 4:05pm et	62.38	-0.60	100,368	62.48	61.70	62.63				10.2	$1.3b	1.93%			
easystockalterts	rli	-0.96%	62.03	62.44	-0.60	100733	62.48	61.70	62.63	64.60	50.86		10.15				6.11	
eresearch-fidelity-com	rli	-0.96%	62.0300	62.4400	-0.6000	100,733	62.4800	61.7000	62.6300	64.6000	50.8600	21,056,000	10.23	$1.32b	1.92%	$0.300000		
finance-abc7-com	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
finance-abc7chicago-com	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
financial-content	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
finapps-forbes-com	rli	-1.0%	$62.03	62.44	-0.60	100,733	62.48	61.70	62.63	64.60	50.86	21 mil	10.1	1 bil	1.9	1.20	6.12	
finviz	rli	-0.96%	62.03			100,733			62.63	-3.98%	38.60%	21.06m	10.23	1.32b		1.20	6.12	
fool	rli	-0.96%	$62.03	$62.44	-0.60	100,733	$62.48	$61.70	$62.63	$64.60	$50.86		10.30	$1.31b	2.20%	1.20		
foxbusiness	rli		$62.03		-0.60	101,325			$62.63									
google-finance	rli	(-0.96%)	62.03	62.44	-0.60	100,733.00	62.48	61.70		64.60	50.86	21.06m	10.14	1.31b	1.93	0.30	6.12	
howthemarketworks	rli	-0.958%	62.03	62.44	-0.6	100,528	62.48	61.7	62.63									
hpcwire	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
insidestocks	rli	-0.96%	62.03	62.44	-0.60	100368	62.48	61.70					price earnings ratio: 11.32					
investopedia	rli	-0.96 %	$62.03	62.44	-0.60				62.63									
investorguide	rli	-0.96%	62.03	62.44	-0.60		62.48	61.70		64.60	50.86		10.25	1.306b			6.112	
marketintellisearch	rli	-0.94 %	$62.04	$62.44	-0.59	95.20k	$62.48	$61.70	$62.63			21.06m	10.23	1.32b	1.92 %		6.12	
marketwatch	rli	-0.96%	$62.03	open: 62.44	-0.60	365	$62.48	$61.70	$62.63	$64.60	$50.86		10.18	$1.33b	1.93%	0.30	6.09	
minyanville	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
msn-money	rli	-0.96%	62.03	62.44	-0.60	100,733	62.48	61.70	62.63	64.60	50.86	21.06 mil	10.15	1.32 bil	1.92%	1.20	6.12	
nasdaq-com	rli	0.96%	$ 62.03		0.60	100,733	$ 62.48	$ 61.70	$ 62.63	$ 64.60	$ 50.86	21,056,000	10.14	$ 1,306,103,680	1.92 %	$1.200000	$ 6.12	
optimum	rli	-0.96%	62.03 ( 4:15 pm edt)	62.44	-0.60	100,733	62.48	61.70	62.63	64.60	50.86	21.06m	10.2	1.3b	1.93	1.20	6.11	
paidcontent	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
pc-quote	rli	-0.96%	62.03	62.44	-0.60	100,733	62.48	61.7	62.63	64.60	50.86	21,259,670	10.25041	1,318,737,000		0.3		
personal-wealth-biz	rli	-0.96%	62.03	62.44	-0.60	101,325	62.48	61.70	62.63	64.60	50.86		10.25		13.04	8.17	6.112	
predictwallstreet	rli	-0.96%	62.03		-0.60	100,733												
raymond-james	rli	-0.96	62.03	62.44	-0.60	100,733	62.48	61.70	62.03	64.60	50.86		10.04				6.18	
renewable-energy-world	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
screamingmedia	rli	-0.96%	$	open: 62.44	-0.60	365	$62.48	$61.70	$62.63	$64.60	$50.86		10.18	$1.33b	1.93%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	-0.96%	last trade: 62.03		change: -0.600								p/e ratio: 10.25					
smartmoney	rli	(-0.96%)	62.03	$62.44	-0.60	100,733	$62.48	$61.70	$62.63	$64.60	$50.86			1,318,800	1.92%	$0.30		
stocknod	rli	-0.9580%	62.03 usd	62.44	-0.6000	100,733	62.48	61.70	62.63	64.60	50.86	21,056,305						
stockpickr	rli	-0.96%	$62.03 -0.60 | -0.96%	62.36	-0.60	100.73k	62.48	61.70	62.63	64.60	50.86							
stocksmart	rli	%	$59	52.65		8,099	60.28	58.97										
stocktwits	rli	-0.86%	62.09		-0.54													
streetinsider-com	rli	0.96%	62.03	$62.44	-0.6	100,733	$62.48	$61.70	$62.63	$64.60	$50.86		10.15				$6.11	
thecramerreport	rli		62.63	62.61	+0.01	89269	62.82	62.44										
thestree	rli	-0.96%	$62.03	62.36	-0.6	100733	62.48	61.7	62.63	-64.6	50.86	2.1056305e7		1.318545819e9				
tickerspy	rli	-0.96%	$62.03	62.44	-0.60	100,733	62.48	61.70	62.63	64.60	50.86		10.3	1.3b	1.92%	$0.30		
tmx-quotemedia	rli	-0.96%	62.030	62.440	-0.600	101,325	62.480	61.700	62.630	64.600	50.860	21,056,305	10.30	1,306,122,599	1.916	0.300 usd	6.11	
updown	rli	-0.96%	$62.03	$62.44	-$0.60	100,368	$62.48	$61.70	$62.63	$64.60	$50.86	21.05b	10.13	$1.31b			6.18	
wallstreetsurvivor	rli	-0.96%	62.03	62.44	-0.60	100,528	62.48	61.70		64.60	50.86		10.30	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.96%	62.03	62.44	0.60	100,733	62.48	61.70	62.63	64.60	50.86		10.15	1.31b	1.90%	1.20	6.11	
ycharts-com	rli	-0.86%	62.09		-0.54					64.60	50.86		10.16	1.31b	1.92%		6.11	
zacks	rli	(-0.96%)	62.03		-0.60	vol.  100,733	62.48	61.70		64.60	50.86		11.43	1.32 b	1.92	1.20	5.48	
advfn	lfus	-1.33	54.76	55.35	-0.74	208311	55.62	53.87										
barchart	lfus	-1.33%	54.76	55.35	-0.74	208,311	55.62	53.87	55.50	66.22	31.20		14.12	$1.20 b	1.08%	$0.60	+3.78	
barrons	lfus	1.33%	54.76	55.35	-0.74	207,297	55.62	53.87				22.21 million		$1.22 billion	1.10%	$0.15		
bloomberg	lfus	-1.333%	54.760	55.350	-0.740	208,311	55.620	53.870		66.38	31.47	22.730mil	14.150	1,244.697mil	0.822	0.150 regular cash	3.870	
boston-com	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
bostonmerchant	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
business-insider	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
chron	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
cio-com	lfus	-1.33%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038	14.49	1b	1.1	0.6		
cnn-money	lfus	-1.33%	54.76	55.35	-0.74	207,297	55.62	53.87	55.50				14.5	$1.2b	1.10%			
easystockalterts	lfus	-1.34%	54.76	55.35	-0.74	208311	55.62	53.87	55.50	66.38	31.47		14.49				3.78	
eresearch-fidelity-com	lfus	-1.33%	54.7600	55.3500	-0.7400	208,311	55.6200	53.8700	55.5000	66.3800	31.4700	22,730,000	14.68	$1.26b	1.08%	$0.150000		
finance-abc7-com	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
finance-abc7chicago-com	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
financial-content	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
finapps-forbes-com	lfus	-1.3%	$54.76	55.35	-0.74	208,311	55.62	53.87	55.50	66.38	31.47	23 mil	14.5	1 bil	1.1	0.60	3.78	
finviz	lfus	-1.33%	54.76			208,135			55.50	-17.30%	75.58%	22.73m	14.45	1.24b		0.60	3.79	
fool	lfus	-1.33%	$54.76	$55.35	-0.74	207,297	$55.62	$53.87	$55.50	$66.38	$31.47		14.70	$1.24b		0.60		
foxbusiness	lfus		$54.76		-0.74	208,311			$55.50									
google-finance	lfus	(-1.33%)	54.76	55.35	-0.74	208,311.00	55.62	53.87		66.38	31.47	22.73m	14.45	1.24b	1.10	0.15	3.79	
howthemarketworks	lfus	-1.333%	54.76	55.35	-0.74	206,823	55.62	53.87	55.5									
hpcwire	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
insidestocks	lfus	-1.33%	54.76	55.35	-0.74	208311	55.62	53.87					price earnings ratio: 14.26					
investopedia	lfus	-1.33 %	$54.76	55.35	-0.74				55.50									
investorguide	lfus	-1.33%	54.76	55.25	-0.74		55.62	53.87		66.38	31.47		14.62	1.245b			3.795	
marketintellisearch	lfus	-1.28 %	$54.79	$55.35	-0.71	202.10k	$55.62	$53.87	$55.50			22.73m	14.64	1.26b	1.08 %		3.79	
marketwatch	lfus	-1.33%	$54.76	open: 55.35	-0.74	5,012	$55.62	$53.87	$55.50	$66.38	$31.47		22.09	$1.22b	1.10%	0.15	2.48	
minyanville	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
msn-money	lfus	-1.33%	54.76	55.35	-0.74	208,311	55.62	53.87	55.50	66.38	31.47	22.73 mil	14.45	1.26 bil	1.08%	0.60	3.79	
nasdaq-com	lfus	1.33%	$ 54.76	$ 55.35	0.74	208,111	$ 55.62	$ 53.87	$ 55.50	$ 66.38	$ 31.47	22,730,000	14.49	$ 1,244,694,800			$ 3.78	
optimum	lfus	-1.33%	54.76 ( 4:30 pm edt)	55.35	-0.74	208,311	55.62	53.87	55.50	66.38	31.47	22.73m	14.5	1.2b	1.10	0.60	3.78	
paidcontent	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
pc-quote	lfus	-1.33%	54.76	55.35	-0.74	208,311	55.62	53.87	55.5	66.38	31.47	23,037,162	14.6438	1,261,515,000		0.15		
personal-wealth-biz	lfus	-1.33%	54.76	55.25	-0.74	208,311	55.62	53.87	55.50	66.38	31.47		14.62		0.81	0.45	3.795	
predictwallstreet	lfus	-1.33%	54.76		-0.74	208,311												
raymond-james	lfus	-1.33	54.76	55.35	-0.74	208,311	55.62	53.87	54.76	66.38	31.47		14.26				3.84	
renewable-energy-world	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
screamingmedia	lfus	-1.33%	$	open: 55.35	-0.74	5,012	$55.62	$53.87	$55.50	$66.38	$31.47		22.09	$1.22b	1.10%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	+56.72%	last trade: 505538848.00		change: 1.556								p/e ratio: 126.16					
smartmoney	lfus	(-1.33%)	54.76	$55.35	-0.74	208,311	$55.62	$53.87	$55.50	$66.38	$31.47			1,261,500	1.08%	$0.15		
stocknod	lfus	-1.333%	54.76 usd	55.35	-0.7400	208,311	55.62	53.87	55.50	66.38	31.47	22,730,038						
stockpickr	lfus	-1.33%	$54.76 -0.74 | -1.33%	55.35	-0.74	208.14k	55.62	53.87	55.50	66.38	31.47							
stocksmart	lfus	%	$58.97	47.93		21,368	60.22	58.8										
stocktwits	lfus	-1.30%	54.78		-0.72													
streetinsider-com	lfus	1.33%	54.76	$55.35	-0.74	208,311	$55.62	$53.87	$55.50	$66.38	$31.47		14.49				$3.78	
thecramerreport	lfus		55.50	55.88	0.00	171443	55.99	55.01										
thestree	lfus	-1.33%	$54.76	55.35	-0.74	208135	55.62	53.87	55.5	-66.38	31.47	2.2730038e7		1.261517109e9				
tickerspy	lfus	-1.33%	$54.76	55.35	-0.74	208,135	55.62	53.87	55.50	66.38	31.47		14.6	1.2b	1.08%	$0.15		
tmx-quotemedia	lfus	-1.33%	54.760	55.350	-0.740	208,311	55.620	53.870	55.500	66.380	31.470	22,730,038	14.70	1,244,696,881	1.096	0.150 usd	3.78	
updown	lfus	-1.33%	$54.76	$55.35	-$0.74	203,123	$55.62	$53.87	$55.50	$66.38	$31.47	22.73b	14.33	$1.26b			3.87	
wallstreetsurvivor	lfus	-1.33%	54.76	55.35	-0.74	206,823	55.62	53.87		66.38	34.92		14.70	$1b	1.10%	0.15 -	3.52	
yahoo-finance	lfus	1.33%	54.76	55.25	0.74	208,311	55.62	53.87	55.50	66.38	31.47		14.43	1.24b	1.10%	0.60	3.80	
ycharts-com	lfus	-1.30%	54.78		-0.72					66.38	31.47		14.45	1.20b	1.11%		3.79	
zacks	lfus	(-1.33%)	54.76		-0.74	vol.  208,311	55.62	53.87		66.38	31.47		14.12	1.26 b	1.08	0.60	3.93	
advfn	icge	-1.88	12.03	12.2	-0.23	67075	12.2	11.921										
barchart	icge	-1.88%	12.03	12.20	-0.23	69,151	12.20	11.92	12.26	14.50	7.81		40.77	$446.07 m			+0.90	
barrons	icge	1.88%	12.03	12.20	-0.23	66,563	12.20	11.921				37.06 million		$465.05 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	-1.876%	12.030	12.200	-0.230	67,075	12.200	11.921		14.50	7.81	37.085mil		446.133mil			-0.100	
boston-com	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
bostonmerchant	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
business-insider	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
chron	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
cio-com	icge	-1.88%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074	13.52	446m				
cnn-money	icge	-1.79%today&rsquo;s change	12.04data as of 3:59pm et	12.20	-0.22	60,087	12.20	11.92	12.26				13.5	$446.5m				
easystockalterts	icge	-1.89%	12.03	12.20	-0.23	67075	12.20	11.92	12.26	14.50	7.66		13.52				0.89	
eresearch-fidelity-com	icge	-1.88%	12.0300	12.2000	-0.2300	67,075	12.2000	11.9210	12.2600	14.5000	7.6600	37,085,000	13.78	$454.66m				
finance-abc7-com	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
finance-abc7chicago-com	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
financial-content	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
finapps-forbes-com	icge	-1.9%	$12.03	12.20	-0.23	67,075	12.20	11.92	12.26	14.50	7.66	37 mil	13.2	446 mil	0.0	0.00	0.91	
finviz	icge	-1.88%	12.03			67,075			12.26	-17.03%	57.05%	37.09m	13.93	454.72m			0.88	
fool	icge	-1.88%	$12.03	$12.20	-0.23	66,663	$12.20	$11.92	$12.26	$14.50	$7.66		13.60	$446.13m				
foxbusiness	icge		$12.03		-0.23	68,394			$12.26									
google-finance	icge	(-1.88%)	12.03	12.20	-0.23	67,075.00	12.20	11.92		14.50	7.66	37.09m	13.61	446.13m			0.88	
howthemarketworks	icge	-1.876%	12.03	12.2	-0.23	66,663	12.2	11.921	12.26									
hpcwire	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
insidestocks	icge	-1.88%	12.03	12.20	-0.23	67190	12.20	11.92										
investopedia	icge	-1.88 %	$12.03	12.20	-0.23				12.26									
investorguide	icge	-1.88%	12.03	12.20	-0.23		12.20	11.9402		14.50	7.81		13.50	445.4m			0.908	
marketintellisearch	icge	-1.88 %	$12.03	$12.20	-0.23	45.60k	$12.20	$11.92	$12.26			37.09m	13.93	0.45b	0.0 %		0.88	
marketwatch	icge	-1.88%	$12.03	open: 12.20	-0.23	527	$12.20	$11.92	$12.26	$13.15	$11.92		13.81	$465.05m			0.87	
minyanville	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
msn-money	icge	-1.88%	12.03	12.20	-0.23	67,075	12.20	11.92	12.26	14.50	7.66	37.09 mil	13.83	454.66 mil			0.91	
nasdaq-com	icge	1.88%	$ 12.03	$ 12.20	0.23	67,075	$ 12.20	$ 11.921	$ 12.26	$ 14.50	$ 7.66	37,085,000	13.37	$ 446,132,550			$ 0.90	
optimum	icge	-1.88%	12.03 ( 4:00 pm edt)	12.20	-0.23	67,075	12.20	11.92	12.26	14.50	7.66	37.09m	13.5	446.1m			0.89	
paidcontent	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
pc-quote	icge	-1.88%	12.03	12.2	-0.23	67,190	12.2	11.921	12.26	14.50	7.66	37,794,023	14.09195	454,662,000				
personal-wealth-biz	icge	+11.45%	505544096.00	11.43		121,427	11.49	0.00	11.58	7.20	0.908					0.00	0.00	
predictwallstreet	icge	-1.88%	12.03		-0.23	67,075												
raymond-james	icge	-1.88	12.03	12.20	-0.23	67,075	12.20	11.92	12.03	14.50	7.81		13.22				0.91	
renewable-energy-world	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
screamingmedia	icge	-1.88%	$	open: 12.20	-0.23	527	$12.20	$11.92	$12.26	$13.15	$11.92		13.81	$465.05m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	-1.88%	last trade: 12.03		change: -0.230								p/e ratio: 13.5					
smartmoney	icge	(-1.88%)	12.03	$12.20	-0.23	67,075	$12.20	$11.92	$12.26	$14.50	$7.66			454,700	0.00%	$0.00		
stocknod	icge	-1.876%	12.03 usd	12.20	-0.2300	67,075	12.20	11.92	12.26	13.15	11.98	37,085,074						
stockpickr	icge	-1.88%	$12.03 -0.23 | -1.88%	12.20	-0.23	67.08k	12.20	11.92	12.26	14.50	7.66							
stocksmart	icge	%	$12.32	14.1		5,575	12.94	12.32										
stocktwits	icge	-1.88%	12.03		-0.23													
streetinsider-com	icge	1.88%	12.03	$12.20	-0.23	67,075	$12.20	$11.92	$12.26	$14.50	$7.66		13.52				$0.89	
thecramerreport	icge		12.26	12.29	+0.03	117262	12.36	12.17										
thestree	icge	-1.88%	$12.03	12.2	-0.23	67075	12.2	11.92	12.26	-14.5	7.66	3.7085074e7		4.53550455e8				
tickerspy	icge	-1.88%	$12.03	12.20	-0.23	67,075	12.20	11.92	12.26	14.50	7.66		14.1	454.6m	0.00%	$0.00		
tmx-quotemedia	icge	-1.88%	12.030	12.200	-0.230	68,394	12.200	11.921	12.260	14.500	7.810	37,085,074	13.60	446,133,440			0.90	
updown	icge	-1.88%	$12.03	$12.20	-$0.23	66,563	$12.20	$11.92	$12.26	$14.50	$7.81	37.08b	13.31	$455m			0.92	
wallstreetsurvivor	icge	-1.88%	12.03	12.20	-0.23	66,663	12.20	11.92		14.50	7.87		13.60	$455m			1.26	
yahoo-finance	icge	1.88%	12.03	12.20	0.23	67,075	12.20	11.92	12.26	14.50	7.66		13.25	445.42m			0.91	
ycharts-com	icge	-1.88%	12.03		-0.23					14.50	7.81		13.52	446.07m	0.00%		0.89	
zacks	icge	(-1.88%)	12.03		-0.23	vol.  67,075	12.20	11.92		14.50	7.66		40.87	454.66 m	0.00	0.00	.3	
advfn	fslr	-2.17	121.93	123.84	-2.71	771359	124.38	121.12										
barchart	fslr	-2.17%	121.93	123.84	-2.71	720,607	124.38	121.12	124.64	175.45	111.40		17.57	$10.47 b			+7.01	
barrons	fslr	2.17%	121.93	123.84	-2.71	750,289	124.38	121.12				86.49 million		$10.79 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-2.174%	121.930	123.840	-2.710	771,359	124.380	121.120		175.45	111.40	86.161mil	16.967	10,496.100mil			7.180	
boston-com	fslr	-2.174%	121.93 usd	123.84	-2.710	771,059	124.38	121.12	124.64	175.45	111.40	86,160,700						
bostonmerchant	fslr	-2.174%	121.93 usd	123.84	-2.710	771,059	124.38	121.12	124.64	175.45	111.40	86,160,700						
business-insider	fslr	-2.174%	121.93 usd	123.84	-2.710	771,059	124.38	121.12	124.64	175.45	111.40	86,160,700						
chron	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
cio-com	fslr	-2.17%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700	17.39	11b				
cnn-money	fslr	-2.17%	121.93	123.84	-2.71	750,489	124.38	121.12	124.64				17.4	$10.5b				
easystockalterts	fslr	-2.19%	121.93	123.84	-2.71	750189	124.38	121.12	124.64	175.45	111.40		17.39				7.01	
eresearch-fidelity-com	fslr	-2.17%	121.9300	123.8400	-2.7100	750,489	124.3800	121.1200	124.6400	175.4490	111.4000	86,161,000	17.78	$10.74b				
finance-abc7-com	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
financial-content	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-2.2%	$121.93	123.84	-2.71	750,489	124.38	121.12	124.64	175.44	111.40	86 mil	17.4	11 bil	0.0	0.00	7.01	
finviz	fslr	-2.17%	121.93			750,389			124.64	-30.50%	9.45%	86.16m	17.78	10.74b			7.01	
fool	fslr	-2.31%	$121.76	$123.84	-2.88	646,889	$124.38	$121.12	$124.64	$175.45	$111.40		17.80	$10.49b				
foxbusiness	fslr		$121.93		-2.71	772,332			$124.64									
google-finance	fslr	(-2.17%)	121.93	123.84	-2.71	750,489.00	124.38	121.12		175.45	111.40	86.16m	17.39	10.51b			7.01	
howthemarketworks	fslr	-2.174%	121.93	123.84	-2.71	750,189	124.38	121.12	124.64									
hpcwire	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
insidestocks	fslr	-2.17%	121.93	123.84	-2.71	698829	124.38	121.12					price earnings ratio: 16.98					
investopedia	fslr	-2.17 %	$121.93	123.84	-2.71				124.64									
investorguide	fslr	-2.17%	121.93	123.84	-2.71		124.38	121.12		175.45	111.40		17.79	10.505b			7.008	
marketintellisearch	fslr	-2.17 %	$121.93	$123.84	-2.71	739.20k	$124.38	$121.12	$124.64			86.16m	17.78	10.74b	0.0 %		7.01	
marketwatch	fslr	-2.17%	$121.31	open: 123.84	-2.71	22,044	$124.38	$121.12	$124.64	$175.45	$111.40		17.46	$10.79b			6.98	
minyanville	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
msn-money	fslr	-2.17%	121.93	123.84	-2.71	750,489	124.38	121.12	124.64	175.45	111.40	86.16 mil	17.39	10.74 bil			7.01	
nasdaq-com	fslr	2.17%	$ 121.93	$ 123.84	2.71	750,289	$ 124.38	$ 121.12	$ 124.64	$ 175.449	$ 111.40	86,161,000	17.39	$ 10,505,610,730			$ 7.01	
optimum	fslr	-2.17%	121.93 ( 4:00 pm edt)	123.84	-2.71	750,189	124.38	121.12	124.64	175.45	111.40	86.16m	17.4	10.5b			7.01	
paidcontent	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
pc-quote	fslr	-2.17%	121.93	123.84	-2.71	772,332	124.38	121.12	124.64	175.45	111.40	88,076,003	17.78031	10,739,107,000				
personal-wealth-biz	fslr	-2.17%	121.93	123.84	-2.71	772,232	124.38	121.12	124.64	175.45	111.40		17.79			0.00	7.008	
predictwallstreet	fslr	0.00%	124.64		0.00													
raymond-james	fslr	-2.17	121.93	123.84	-2.71	750,489	124.38	121.12	121.93	175.45	111.40		17.08				7.14	
renewable-energy-world	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
screamingmedia	fslr	-2.17%	$	open: 123.84	-2.71	22,044	$124.38	$121.12	$124.64	$175.45	$111.40		17.46	$10.79b			6.98	
scroli	fslr	-2.17%	fslr 121.93	123.84	-2.71	669,328	124.38	121.12	124.64	175.45	111.40		17.39				7.01	
simple-stock-quotes	fslr	+114.49%	last trade: 505545120.00		change: 0.144													
smartmoney	fslr	(-2.17%)	121.93	$123.84	-2.71	750,489	$124.38	$121.12	$124.64	$175.45	$111.40			10,739,100	0.00%	$0.00		
stocknod	fslr	-2.174%	121.93 usd	123.84	-2.710	750,189	124.38	121.12	124.64	175.45	111.40	86,160,700						
stockpickr	fslr	-2.17%	$121.93 -2.71 | -2.17%	123.84	-2.71	750.49k	124.38	121.12	124.64	175.45	111.40							
stocksmart	fslr	%	$119.75	130.74		219,295	125.68	119.5										
stocktwits	fslr	-2.08%	122.05		-2.59													
streetinsider-com	fslr	2.17%	121.93	$123.84	-2.71	750,189	$124.38	$121.12	$124.64	$175.45	$111.40		17.39				$7.01	
thecramerreport	fslr		124.64	123.06	+1.45	1132482	125.06	122.35										
thestree	fslr	-2.17%	$121.93	123.84	-2.71	750489	124.38	121.12	124.64	-175.45	111.4	8.61607e7		1.0614136633e10				
tickerspy	fslr	-2.17%	$121.93	123.84	-2.71	750,489	124.38	121.12	124.64	175.45	111.40		17.8	10.7b	0.00%	$0.00		
tmx-quotemedia	fslr	-2.17%	121.930	123.840	-2.710	772,232	124.380	121.120	124.640	175.449	111.400	86,160,700	17.80	10,505,574,151			7.01	
updown	fslr	-2.17%	$121.93	$123.84	-$2.71	750,289	$124.38	$121.12	$124.64	$175.45	$111.40	86.16b	17.45	$10.73b			7.14	
wallstreetsurvivor	fslr	-2.17%	121.93	123.84	-2.71	750,189	124.38	121.12		175.45	111.40		17.80	$11b			7.68	
yahoo-finance	fslr	2.17%	121.93	123.84	2.71	750,389	124.38	121.12	124.64	175.45	111.40		17.40	10.51b			7.01	
ycharts-com	fslr	-2.08%	122.05		-2.59					175.45	111.40		17.41	10.48b	0.00%		7.01	
zacks	fslr	(-2.17%)	121.93		-2.71	vol.  750,489	124.38	121.12		175.45	111.40		17.78	10.74 b	0.00	0.00	7.01	
advfn	mgrc	-3.28	27.45	28.3	-0.93	25103	28.53	27.44										
barchart	mgrc	-3.28%	27.45	28.30	-0.93	29,594	28.53	27.44	28.38	28.85	19.26		17.30	$665.66 m	3.28%	$0.92	+1.62	
barrons	mgrc	3.28%	27.45	28.30	-0.93	24,314	28.53	27.44				24.29 million		$689.90 million	3.35%	$0.23		
bloomberg	mgrc	-3.277%	27.450	28.300	-0.930	25,103	28.530	27.440		29.21	19.93	24.301mil	16.944	667.069mil	3.315	0.230 regular cash	1.620	
boston-com	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
bostonmerchant	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
business-insider	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
chron	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
cio-com	mgrc	-3.28%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246	16.94	667m	3.2	0.92		
cnn-money	mgrc	-3.28%	27.45	28.30	-0.93	24,314	28.53	27.44	28.38				16.9	$667.1m	3.35%			
easystockalterts	mgrc	-3.29%	27.45	28.30	-0.93	25103	28.53	27.44	28.38	29.21	19.93		16.94				1.62	
eresearch-fidelity-com	mgrc	-3.28%	27.4500	28.3000	-0.9300	25,103	28.5300	27.4400	28.3800	29.2100	19.9300	24,301,000	17.52	$689.66m	3.24%	$0.230000		
finance-abc7-com	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
financial-content	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	-3.3%	$27.45	28.30	-0.93	25,103	28.53	27.44	28.38	29.21	19.93	24 mil	16.9	667 mil	3.4	0.92	1.62	
finviz	mgrc	-3.28%	27.45			25,103			28.38	-4.85%	42.56%	24.30m	16.94	667.04m		0.92	1.62	
fool	mgrc	-3.28%	$27.45	$28.30	-0.93	24,314	$28.53	$27.44	$28.38	$29.21	$19.93		17.50	$667.07m	4.20%	0.92		
foxbusiness	mgrc		$27.45		-0.93	25,103			$28.38									
google-finance	mgrc	(-3.28%)	27.45	28.30	-0.93	25,103.00	28.53	27.44		29.21	19.93	24.30m	16.98	667.07m	3.35	0.23	1.62	
howthemarketworks	mgrc	-3.277%	27.45	28.3	-0.93	23,552	28.53	27.44	28.38									
hpcwire	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
insidestocks	mgrc	-3.28%	27.45	28.30	-0.93	25103	28.53	27.44										
investopedia	mgrc	-3.28 %	$27.45	28.30	-0.93				28.38									
investorguide	mgrc	-3.28%	27.45	28.30	-0.93		28.53	27.44		29.21	19.93		17.64	667.1m			1.609	
marketintellisearch	mgrc	-3.28 %	$27.45	$28.30	-0.93	14.10k	$28.53	$27.53	$28.38			24.30m	17.52	0.69b	3.24 %		1.62	
marketwatch	mgrc	-3.28%	$27.45	open: 28.30	-0.93	1,051	$28.53	$27.44	$28.38	$29.21	$19.93		17.16	$689.91m	3.35%	0.23	1.60	
minyanville	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
msn-money	mgrc	-3.28%	27.45	28.30	-0.93	25,103	28.53	27.44	28.38	29.21	19.93	24.30 mil	17.05	689.67 mil	3.24%	0.92	1.62	
nasdaq-com	mgrc	3.28%	$ 27.45	$ 28.30	0.93	25,003	$ 28.53	$ 27.44	$ 28.38	$ 29.21	$ 19.93	24,301,000	16.94	$ 667,062,450	3.24 %	$0.920000	$ 1.62	
optimum	mgrc	-3.28%	27.45 ( 4:30 pm edt)	28.30	-0.93	25,103	28.53	27.44	28.38	29.21	19.93	24.30m	16.9	667.1m	3.35	0.92	1.62	
paidcontent	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
pc-quote	mgrc	-3.28%	27.45	28.3	-0.93	25,103	28.53	27.44	28.38	29.21	19.93	25,124,313	17.62733	689,662,000		0.23		
personal-wealth-biz	mgrc	-3.28%	27.45	28.30	-0.93	25,103	28.53	27.44	28.38	29.21	19.93		17.64		3.21	0.91	1.609	
predictwallstreet	mgrc	-3.28%	27.45		-0.93	25,103												
raymond-james	mgrc	-3.28	27.45	28.30	-0.93	25,103	28.53	27.44	27.45	29.21	19.93		16.64				1.65	
renewable-energy-world	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
screamingmedia	mgrc	-3.28%	$	open: 28.30	-0.93	1,051	$28.53	$27.44	$28.38	$29.21	$19.93		17.16	$689.91m	3.35%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	-3.28%	last trade: 27.45		change: -0.930								p/e ratio: 17.64					
smartmoney	mgrc	(-3.28%)	27.45	$28.30	-0.93	25,103	$28.53	$27.44	$28.38	$29.21	$19.93			689,700	3.24%	$0.23		
stocknod	mgrc	-3.277%	27.45 usd	28.30	-0.9300	25,103	28.53	27.44	28.38	29.21	19.93	24,301,246						
stockpickr	mgrc	-3.28%	$27.45 -0.93 | -3.28%	28.30	-0.93	24.31k	28.53	27.44	28.38	29.21	19.93							
stocksmart	mgrc	%	$26.89	26.61		9,446	27.99	26.87										
stocktwits	mgrc	-2.71%	27.61		-0.77													
streetinsider-com	mgrc	3.28%	27.45	$28.30	-0.93	25,103	$28.53	$27.44	$28.38	$29.21	$19.93		16.94				$1.62	
thecramerreport	mgrc		28.38	28.03	+0.36	59756	28.40	28.03										
thestree	mgrc	-3.28%	$27.45	28.3	-0.93	24314	28.53	27.44	28.38	-29.21	19.93	2.4301246e7		6.80920913e8				
tickerspy	mgrc	-3.28%	$27.45	28.30	-0.93	24,314	28.53	27.44	28.38	29.21	19.93		17.6	689.6m	3.24%	$0.23		
tmx-quotemedia	mgrc	-3.28%	27.450	28.300	-0.930	25,103	28.530	27.440	28.380	29.210	19.930	24,301,246	17.50	667,069,203	3.242	0.230 usd	1.62	
updown	mgrc	-3.28%	$27.45	$28.30	-$0.93	24,052	$28.53	$27.44	$28.38	$29.21	$19.93	24.30b	17.31	$690m			1.64	
wallstreetsurvivor	mgrc	-3.28%	27.45	28.30	-0.93	23,552	28.53	27.44		29.21	19.93		17.50	$690m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	3.28%	27.45	28.30	0.93	25,103	28.53	27.44	28.38	29.21	19.93		17.06	667.06m	3.20%	0.92	1.61	
ycharts-com	mgrc	-3.28%	27.45		-0.93					29.21	19.93		17.05	665.66m	3.41%		1.61	
zacks	mgrc	(-3.28%)	27.45		-0.93	vol.  25,103	28.53	27.44		29.21	19.93		17.52	689.66 m	3.24	0.92	1.62	
advfn	clrt	0.00	4.99		0.0													
barrons	clrt																	
bloomberg	clrt																	
boston-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
bostonmerchant	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
business-insider	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
chron	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
cio-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606		443m				
cnn-money	clrt																	
easystockalterts	clrt	0.00%	4.99	53.98	+0.00	237089	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	-1.5 %	$15.15	$15.26	-0.23	2411.30k	$15.29	$15.00	$15.38						%			
marketwatch	clrt																	
minyanville	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
msn-money	clrt																	
paidcontent	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
pc-quote	clrt	0.00%	4.99	0	0.00	0	0	0	4.99	5.03	1.88	88,701,002		442,618,000				
personal-wealth-biz	clrt					0												
predictwallstreet	clrt	0.00%	4.99		0.00													
raymond-james	clrt																	
renewable-energy-world	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
screamingmedia	clrt																	
scroli	clrt	%	clrt			0												
simple-stock-quotes	clrt		last trade: 0.00		change: 0.000													
smartmoney	clrt																	
stocknod	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
stockpickr	clrt	0.00%	$4.99 0.00 | 0.00%	5.00	0.00	187.46k	5.01	4.99	4.99	5.03	1.88							
stocksmart	clrt	%	$5	5		26,947	5.01	4.995										
stocktwits	clrt	0.20%	5.00		+0.01													
streetinsider-com	clrt	-0%	4.99	$53.98		237,089	$4.99	$4.99	$4.99	$5.03	$1.88						$-0.06	
thecramerreport	clrt		0.00															
thestree	clrt	0.0%	$4.99	5.0	0.0	187460	5.01	4.99	4.99	-5.03	1.88	8.8700606e7		4.42616024e8				
tickerspy	clrt	0.00%	$4.99	0.00	0.00		0.00	0.00	4.99	5.03	1.88		0.0		0.00%	$0.00		
tmx-quotemedia	clrt																	
updown	clrt	0.00%	$4.99		$0.00	0			$4.99	$5.03	$1.88	88.70b		$443m			0.00	
wallstreetsurvivor	clrt	-			-		- -											
ycharts-com	clrt																	
zacks	clrt																	
advfn	rkt	-3.79	59.83	61.82	-2.36	1096033	62.79	59.71										
barchart	rkt	-3.79%	59.83	61.82	-2.36	1,096,033	62.79	59.71	62.19	78.64	46.18		11.99	$2.36 b	1.31%	$0.80	+5.64	
barrons	rkt	3.79%	59.83	61.82	-2.36	1.096m	62.79	59.71				39.10 million		$4.37 billion	1.34%	$0.2		
bloomberg	rkt	-3.795%	59.830	61.820	-2.360	1,096,033	62.790	59.710		78.64	46.61	69.267mil	11.663	4,144.239mil	1.254	0.200 regular cash	5.130	
boston-com	rkt	-3.795%	59.83 usd	61.82	-2.360	1,096,033	62.79	59.71	62.19	75.40	46.61	39,414,440						
bostonmerchant	rkt	-3.795%	59.83 usd	61.82	-2.360	1,096,033	62.79	59.71	62.19	75.40	46.61	39,414,440						
business-insider	rkt	-3.795%	59.83 usd	61.82	-2.360	1,096,033	62.79	59.71	62.19	75.40	46.61	39,414,440						
chron	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
cio-com	rkt	-3.79%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440	10.61	2b	1.3	0.8		
cnn-money	rkt	-3.79%today&rsquo;s change	59.83data as of 4:02pm et	61.82	-2.36	1,095,631	62.79	59.71	62.19				10.6	$2.4b	1.34%			
easystockalterts	rkt	-3.82%	59.83	61.82	-2.36	1095631	62.79	59.71	62.19	78.64	46.61		10.61				5.64	
eresearch-fidelity-com	rkt	-3.79%	59.8300	61.8200	-2.3600	1,095,631	62.7900	59.7100	62.1900	78.6400	46.6100	39,414,000	11.03	$2.45b	1.29%	$0.200000		
finance-abc7-com	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
financial-content	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	-3.8%	$59.83	61.82	-2.36	1,095,631	62.79	59.71	62.19	78.64	46.61	39 mil	10.6	2 bil	1.3	0.80	5.64	
finviz	rkt	-3.79%	59.83			1,095,131			62.19	-23.92%	29.57%	39.41m	11.05	2.45b		0.80	5.63	
fool	rkt	-3.79%	$59.83	$61.82	-2.36	1,095,631	$62.79	$59.71	$62.19	$78.64	$46.61		11.00	$2.36b	1.50%	0.80		
foxbusiness	rkt		$59.83		-2.36	1,096,033			$62.19									
google-finance	rkt	(-3.79%)	59.83	61.82	-2.36	1.10m	62.79	59.71		78.64	46.61	39.41m	10.62	2.36b	1.34	0.20	5.63	
howthemarketworks	rkt	-3.795%	59.83	61.82	-2.36	1,096,033	62.79	59.71	62.19									
hpcwire	rkt	-3.795%	59.83 usd	61.82	-2.360	1,096,033	62.79	59.71	62.19	75.40	46.61	39,414,440						
insidestocks	rkt	-3.79%	59.83	61.82	-2.36	1095631	62.79	59.71					price earnings ratio: 11.73					
investopedia	rkt	-3.79 %	$59.83	61.82	-2.36				62.19									
investorguide	rkt	-3.79%	59.83	61.82	-2.36		62.79	59.71		78.64	46.61		11.06	2.358b			5.625	
marketintellisearch	rkt	-3.86 %	$59.79	$61.82	-2.40	1075.50k	$62.79	$59.71	$62.19			39.41m	11.05	2.45b	1.29 %		5.63	
marketwatch	rkt	-3.79%	$59.83	open: 61.82	-2.36	402	$62.79	$59.71	$62.19	$78.64	$15.91		10.53	$4.37b	1.34%	0.20	5.68	
minyanville	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
msn-money	rkt	-3.79%	59.83	61.82	-2.36	1.1 mil	62.79	59.71	62.19	78.64	46.61	39.41 mil	10.63	2.45 bil	1.29%	0.80	5.63	
nasdaq-com	rkt	3.79%	$ 59.83		2.36	1,095,631	$ 62.79	$ 59.71	$ 62.19	$ 78.64	$ 46.61	39,414,000	10.61	$ 2,358,139,620	1.29 %	$0.800000	$ 5.64	
optimum	rkt	-3.79%	59.83 ( 4:02 pm edt)	61.82	-2.36	1,095,631	62.79	59.71	62.19	78.64	46.61	39.41m	10.6	2.4b	1.34	0.80	5.64	
paidcontent	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
pc-quote	rkt	-3.79%	59.83	61.82	-2.36	1,096,033	62.79	59.71	62.19	78.64	46.61	73,191,493	11.04618	4,379,047,000		0.2		
personal-wealth-biz	rkt	+69.93%	505543616.00	68.82		988,489	68.77	0.00	70.40	46.61	5.625		93.87		1.55	1.0898	0.75	
predictwallstreet	rkt	-3.79%	59.83		-2.36	1,095,631												
raymond-james	rkt	-3.79	59.83	61.82	-2.36	1,095,631	62.79	59.71	59.83	78.64	46.61		10.42				5.74	
renewable-energy-world	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
screamingmedia	rkt	-3.79%	$	open: 61.82	-2.36	2,654	$62.79	$59.71	$62.19	$78.64	$15.91		10.53	$4.37b	1.34%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	+69.93%	last trade: 505543616.00		change: 1.584								p/e ratio: 93.87					
smartmoney	rkt	(-3.79%)	59.83	$61.82	-2.36	1,095,631	$62.79	$59.71	$62.19	$78.64	$46.61			2,451,200	1.29%	$0.20		
stocknod	rkt	-3.795%	59.83 usd	61.82	-2.360	1,095,631	62.79	59.71	62.19	75.40	46.61	39,414,440						
stockpickr	rkt	-3.79%	$59.83 -2.36 | -3.79%	61.82	-2.36	1.10m	62.79	59.71	62.19	78.64	46.61							
stocksmart	rkt	%	$73.42	54.59		110,113	76.64	73.42										
stocktwits	rkt	-3.84%	59.80		-2.39													
streetinsider-com	rkt	3.79%	59.83	$61.82	-2.36	1,095,631	$62.79	$59.71	$62.19	$78.64	$46.61		10.61				$5.64	
thecramerreport	rkt		62.19	63.00	+0.94	688481	63.09	61.54										
thestree	rkt	-3.79%	$59.83	61.82	-2.36	1095631	62.79	59.71	62.19	-78.64	46.61	3.941444e7		2.41413445e9				
tickerspy	rkt	-3.79%	$59.83	61.82	-2.36	1,095,631	62.79	59.71	62.19	78.64	46.61		11.0	2.4b	1.29%	$0.20		
tmx-quotemedia	rkt	-3.79%	59.830	61.820	-2.360	1,096,033	62.790	59.710	62.190	78.640	46.610	39,414,440	11.00	2,358,165,945	1.286	0.200 usd	5.64	
updown	rkt	-3.79%	$59.83	$61.82	-$2.36	1,095,631	$62.79	$59.71	$62.19	$78.64	$46.61	39.41b	10.71	$2.45b			5.81	
wallstreetsurvivor	rkt	-3.79%	59.83	61.82	-2.36	1,095,631	62.79	59.71		78.64	46.61		11.00	$2b	1.30%	0.60 -	5.70	
yahoo-finance	rkt	3.79%	59.83	61.82	2.36	1,095,631	62.79	59.71	62.19	78.64	46.61		10.64	2.36b	1.30%	0.80	5.63	
ycharts-com	rkt	-3.84%	59.80		-2.39					78.64	46.61		10.62	2.36b	1.35%		5.63	
zacks	rkt	(-3.79%)	59.83		-2.36	vol.  1,095,631	62.79	59.71		78.64	46.61		12.17	2.45 b	1.29	0.80	5.11	
advfn	meru	-1.73	10.8	10.98	-0.19	142760	11.05	10.641										
barchart	meru	-1.73%	10.80	11.02	-0.19	142,760	11.05	10.64	10.99	27.33	10.44		0.00	$184.79 m			-0.26	
barrons	meru	1.73%	10.80	10.98	-0.19	142,410	11.05	10.641				11.98 million		$214.03 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-1.729%	10.800	10.980	-0.190	142,760	11.050	10.641		27.33	10.44	17.347mil		187.343mil			-0.350	
boston-com	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
bostonmerchant	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
business-insider	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
chron	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
cio-com	meru	-1.73%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784	98.18	47m				
cnn-money	meru	-1.73%today&rsquo;s change	10.80data as of 4:00pm et	10.98	-0.19	142,760	11.05	10.64	10.99				98.2	$187.3m				
easystockalterts	meru	-1.73%	10.80	10.98	-0.19	142760	11.05	10.64	10.99	27.33	10.44		98.18				0.11	
eresearch-fidelity-com	meru	-1.73%	10.8000	10.9800	-0.1900	142,760	11.0500	10.6410	10.9900	27.3300	10.4400	17,347,000	nm	$190.64m				
finance-abc7-com	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
financial-content	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
finapps-forbes-com	meru	-1.7%	$10.80	10.98	-0.19	142,760	11.05	10.64	10.99	27.33	10.44	17 mil		187 mil	0.0	0.00	-0.26	
finviz	meru	-1.73%	10.80			142,760			10.99	-60.48%	3.45%	17.35m		187.38m			-0.26	
fool	meru	-1.73%	$10.80	$10.98	-0.19	142,410	$11.05	$10.64	$10.99	$27.33	$10.44		99.90	$187.34m				
foxbusiness	meru		$10.80		-0.19	142,760			$10.99									
google-finance	meru	(-1.73%)	10.80	10.98	-0.19	142,760.00	11.05	10.64		27.33	10.44	17.35m		187.34m			-0.26	
howthemarketworks	meru	-1.729%	10.8	10.98	-0.19	142,200	11.05	10.641	10.99									
hpcwire	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
insidestocks	meru	-1.73%	10.80	11.02	-0.19	142760	11.05	10.64										
investopedia	meru	-1.73 %	$10.80	10.98	-0.19				10.99									
marketintellisearch	meru	-1.73 %	$10.80	$10.98	-0.19	141.20k	$11.05	$10.64	$10.99			17.35m	0.00	0.19b	0.0 %		-0.26	
marketwatch	meru	-1.73%	$10.80	open: 10.98	-0.19	460	$11.05	$10.64	$10.99	$27.33	$10.44			$214.03m				
minyanville	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
msn-money	meru	-1.73%	10.80	10.98	-0.19	142,760	11.05	10.64	10.99	27.33	10.44	17.35 mil	0.15	190.64 mil			-0.26	
nasdaq-com	meru	1.73%	$ 10.80	$ 10.98	0.19	142,760	$ 11.05	$ 10.641	$ 10.99	$ 27.33	$ 10.44	17,347,000		$ 187,347,600			$ -0.26	
optimum	meru	-1.73%	10.80 ( 4:30 pm edt)	10.98	-0.19	142,760	11.05	10.64	10.99	27.33	10.44	4.39m	98.2	47.4m			0.11	
paidcontent	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
pc-quote	meru	-1.73%	10.8	10.98	-0.19	142,760	11.05	10.641	10.99	27.33	10.44	17,652,176	0.15494	190,644,000				
personal-wealth-biz	meru	-1.73%	10.80	11.05	-0.19	142,760	11.05	10.641	10.99	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	-1.73%	10.80		-0.19	142,760												
raymond-james	meru	-1.73	10.80	10.98	-0.19	142,760	11.05	10.64	10.80	27.33	10.44						-0.25	
renewable-energy-world	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
screamingmedia	meru	-1.73%	$	open: 10.98	-0.19	460	$11.05	$10.64	$10.99	$27.33	$10.44			$214.03m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	+14.97%	last trade: 505544608.00		change: -0.925													
smartmoney	meru	(-1.73%)	10.80	$10.98	-0.19	142,760	$11.05	$10.64	$10.99	$27.33	$10.44			190,600	0.00%	$0.00		
stocknod	meru	-1.729%	10.80 usd	10.98	-0.1900	142,760	11.05	10.64	10.99	27.33	10.44	4,386,784						
stockpickr	meru	-1.73%	$10.80 -0.19 | -1.73%	10.98	-0.19	142.76k	11.05	10.64	10.99	27.33	10.44							
stocksmart	meru	%	$16.21	15.35		13,893	17.91	15.88										
stocktwits	meru	-1.64%	10.81		-0.18													
streetinsider-com	meru	1.73%	10.80	$10.98	-0.19	142,760	$11.05	$10.64	$10.99	$27.33	$10.44		98.18				$0.11	
thecramerreport	meru		10.99	10.99	+0.09	156581	11.10	10.87										
thestree	meru	-1.73%	$10.8	10.98	-0.19	142760	11.05	10.64	10.99	-27.33	10.44	1.7346542e7		1.89077308e8				
tickerspy	meru	-1.73%	$10.80	10.98	-0.19	142,760	11.05	10.64	10.99	27.33	10.44		0.2	189.7m	0.00%	$0.00		
tmx-quotemedia	meru	-1.73%	10.800	10.980	-0.190	142,760	11.050	10.641	10.990	27.330	10.440	17,346,542	99.90	187,342,654			0.11	
updown	meru	-1.73%	$10.80	$10.98	-$0.19	142,300	$11.05	$10.64	$10.99	$27.33	$10.44	17.34b		$191m			-0.26	
wallstreetsurvivor	meru	-1.73%	10.80	10.98	-0.19	142,200	11.05	10.64		27.33	10.72		99.90	$191m			-3.06	
yahoo-finance	meru	1.73%	10.80	11.05	0.19	142,760	11.05	10.64	10.99	27.33	10.44			187.34m			-0.26	
ycharts-com	meru	-1.64%	10.81		-0.18					27.33	10.44			184.96m	0.00%		-0.26	
zacks	meru	(-1.73%)	10.80		-0.19	vol.  142,760	11.05	10.64		27.33	10.44			190.64 m	0.00	0.00	-.35	
advfn	cxs	-0.80	11.1	11.22	-0.09	382938	11.23	11.01										
barchart	cxs	-0.80%	11.10	11.22	-0.09	382,938	11.23	11.01	11.19	13.19	9.96		13.99	$201.13 m	9.05%	$1.00	+0.79	
barrons	cxs	0.80%	11.10	11.22	-0.09	380,243	11.23	11.01				18.12 million		$857.38 million	9.01%	$0.25		
bloomberg	cxs	-0.804%	11.100	11.220	-0.090	382,938	11.230	11.010		13.51	10.19	76.620mil	14.051	850.483mil	7.838	0.250 regular cash	0.790	
boston-com	cxs	-0.8043%	11.10 usd	11.22	-0.0900	382,938	11.23	11.01	11.19	13.51	10.19	76,620,112						
bostonmerchant	cxs	-0.8043%	11.10 usd	11.22	-0.0900	382,938	11.23	11.01	11.19	13.51	10.19	76,620,112						
business-insider	cxs	-0.8043%	11.10 usd	11.22	-0.0900	382,938	11.23	11.01	11.19	13.51	10.19	76,620,112						
chron	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
cio-com	cxs	-0.80%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112	14.05	850m	8.9	1		
cnn-money	cxs	-0.80%	11.10	11.22	-0.09	380,243	11.23	11.01	11.19				14.1	$850.5m	9.01%			
easystockalterts	cxs	-0.80%	11.10	11.22	-0.09	381082	11.23	11.01	11.19	13.51	10.19		14.05				0.79	
eresearch-fidelity-com	cxs	-0.80%	11.1000	11.2200	-0.0900	381,082	11.2300	11.0100	11.1900	13.5100	10.1900	76,620,000	14.16	$857.38m	7.77%	$0.250000		
finance-abc7-com	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
financial-content	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	-0.8%	$11.10	11.22	-0.09	381,082	11.23	11.01	11.19	13.51	10.19	77 mil	14.1	850 mil	9.0	1.00	0.79	
finviz	cxs	-0.80%	11.10			381,082			11.19	-15.84%	11.42%	76.62m	14.35	857.38m		1.00	0.78	
fool	cxs	-0.80%	$11.10	$11.22	-0.09	380,243	$11.23	$11.01	$11.19	$13.51	$10.19		14.20	$850.48m		1.00		
foxbusiness	cxs		$11.10		-0.09	382,938			$11.19									
howthemarketworks	cxs	-0.804%	11.1	11.22	-0.09	380,243	11.23	11.01	11.19									
hpcwire	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
insidestocks	cxs	-0.80%	11.10	11.22	-0.09	380443	11.23	11.01										
investopedia	cxs	-0.80 %	$11.10	11.22	-0.09				11.19									
investorguide	cxs	-0.80%	11.10	11.22	-0.09		11.23	11.01		13.51	10.19		14.22	850.5m			0.787	
marketintellisearch	cxs	-0.8 %	$11.10	$11.22	-0.09	387.60k	$11.23	$11.01	$11.19			76.62m	14.35	0.86b	8.94 %		0.78	
marketwatch	cxs	-0.80%	$11.10	open: 11.22	-0.09	2,195	$11.23	$11.01	$11.19	$13.51	$10.19		15.15	$857.38m	9.01%	0.25	0.73	
minyanville	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
msn-money	cxs	-0.80%	11.10	11.22	-0.09	381,082	11.23	11.01	11.19	13.51	10.19	76.62 mil	14.05	857.38 mil	8.94%	1.00	0.78	
nasdaq-com	cxs	0.8%	$ 11.10		0.09	381,082	$ 11.23	$ 11.01	$ 11.19	$ 13.51	$ 10.19	76,620,000	14.05	$ 850,482,000	8.94 %	$1.000000	$ 0.79	
optimum	cxs	-0.80%	11.10 ( 4:15 pm edt)	11.22	-0.09	381,082	11.23	11.01	11.19	13.51	10.19	76.62m	14.1	850.5m	8.29	0.92	0.79	
paidcontent	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
pc-quote	cxs	-0.80%	11.1	11.22	-0.09	382,938	11.23	11.01	11.19	13.51	10.19	77,241,243	14.16456	857,378,000		0.25		
personal-wealth-biz	cxs	-0.80%	11.10	11.22	-0.09	382,938	11.23	11.01	11.19	13.51	10.19		14.22		7.77	0.87	0.787	
predictwallstreet	cxs	-0.80%	11.10		-0.09	381,082												
raymond-james	cxs	-0.80	11.10	11.22	-0.09	381,082	11.23	11.01	11.10	13.51	10.19		14.05				0.79	
renewable-energy-world	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
screamingmedia	cxs	-0.80%	$	open: 11.22	-0.09	2,195	$11.23	$11.01	$11.19	$13.51	$10.19		15.15	$857.38m	9.01%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	-0.80%	last trade: 11.10		change: -0.090								p/e ratio: 14.22					
smartmoney	cxs	(-0.80%)	11.10	$11.22	-0.09	381,082	$11.23	$11.01	$11.19	$13.51	$10.19			857,400	8.94%	$0.25		
stocknod	cxs	-0.8043%	11.10 usd	11.22	-0.0900	381,082	11.23	11.01	11.19	13.51	10.19	76,620,112						
stockpickr	cxs	-0.80%	$11.10 -0.09 | -0.80%	11.20	-0.09	381.08k	11.23	11.01	11.19	13.51	10.19							
stocksmart	cxs	%	$11.095	13.09		21,293	11.33	11.08										
stocktwits	cxs	-0.80%	11.10		-0.09													
streetinsider-com	cxs	0.8%	11.10	$11.22	-0.09	381,082	$11.23	$11.01	$11.19	$13.51	$10.19		14.05				$0.79	
thecramerreport	cxs		11.19	11.07	+0.14	439820	11.25	11.07										
thestree	cxs	-0.8%	$11.1	11.2	-0.09	381082	11.23	11.01	11.19	-13.51	10.19	7.6620112e7		8.46652238e8				
tickerspy	cxs	-0.80%	$11.10	11.22	-0.09	381,082	11.23	11.01	11.19	13.51	10.19		14.2	818.2m	8.94%	$0.25		
tmx-quotemedia	cxs	-0.80%	11.100	11.220	-0.090	382,938	11.230	11.010	11.190	13.510	10.190	76,620,112	14.20	850,483,243	8.937	0.250 usd	0.79	
updown	cxs	-0.80%	$11.10	$11.22	-$0.09	380,243	$11.23	$11.01	$11.19	$13.51	$10.19	76.62b	14.22	$857m			0.79	
wallstreetsurvivor	cxs	-0.80%	11.10	11.22	-0.09	380,243	11.23	11.01		13.51	10.19		14.20	$857m	8.90%	0.58 -	0.66	
yahoo-finance	cxs	0.80%	11.10	11.22	0.09	381,082	11.23	11.01	11.19	13.51	10.19		14.10	850.48m	8.90%	1.00	0.79	
ycharts-com	cxs	-0.80%	11.10		-0.09					13.51	10.19		14.05	201.13m	9.07%		0.79	
zacks	cxs	(-0.80%)	11.10		-0.09	vol.  381,082	11.23	11.01		13.51	10.19		14.16	857.38 m	8.94	1.00	.79	
advfn	pki	-1.26	25.86	26.08	-0.33	615899	26.2	25.68										
barchart	pki	-1.26%	25.86	26.08	-0.33	615,899	26.20	25.68	26.19	28.75	18.41		17.83	$2.94 b	1.07%	$0.28	+3.26	
barrons	pki	1.26%	25.86	26.08	-0.33	615,292	26.20	25.68				117.98 million		$3.05 billion	1.08%	$0.07		
bloomberg	pki	-1.260%	25.860	26.080	-0.330	615,899	26.200	25.680		28.75	18.69	112.762mil	21.915	2,916.022mil	1.082	0.070 regular cash	1.180	
boston-com	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
bostonmerchant	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
business-insider	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
chron	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
cio-com	pki	-1.26%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872	20.52	3b	1.1	0.28		
cnn-money	pki	-1.26%	25.86	26.09	-0.33	615,899	26.20	25.68	26.19				20.5	$2.9b	1.08%			
easystockalterts	pki	-1.27%	25.86	26.08	-0.33	615899	26.20	25.68	26.19	28.75	18.69		20.52				1.26	
eresearch-fidelity-com	pki	-1.26%	25.8600	26.0800	-0.3300	615,899	26.2000	25.6800	26.1900	28.7500	18.6900	112,762,000	21.83	$2.95b	1.07%	$0.070000		
finance-abc7-com	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
financial-content	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
finapps-forbes-com	pki	-1.3%	$25.86	26.08	-0.33	615,899	26.20	25.68	26.19	28.75	18.69	113 mil		3 bil	1.1	0.28		
finviz	pki	-1.26%	25.86			615,899			26.19	-10.05%	40.04%	112.76m	21.64	2.95b		0.28	1.21	
fool	pki	-1.26%	$25.86	$26.08	-0.33	615,899	$26.20	$25.68	$26.19	$28.75	$18.69		8.10	$2.92b	1.40%	0.28		
foxbusiness	pki		$25.86		-0.33	615,899			$26.19									
google-finance	pki	(-1.26%)	25.86	26.08	-0.33	615,899.00	26.20	25.68		28.75	18.69	112.76m	21.36	2.92b	1.08	0.07	1.21	
howthemarketworks	pki	-1.26%	25.86	26.08	-0.33	615,899	26.2	25.68	26.19									
hpcwire	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
insidestocks	pki	-1.26%	25.86	26.08	-0.33	615292	26.20	25.68					price earnings ratio: 17.59					
investopedia	pki	-1.26 %	$25.86	26.08	-0.33				26.19									
investorguide	pki	-1.26%	25.86	26.08	-0.33		26.20	25.68		28.75	18.69		8.04	2.916b			3.256	
marketintellisearch	pki	-1.22 %	$25.87	$26.08	-0.32	611.30k	$26.20	$25.68	$26.19			112.76m	21.64	2.95b	1.07 %		1.21	
marketwatch	pki	-1.26%	$25.86	open: 26.08	-0.33	707	$26.20	$25.68	$26.19	$28.75	$18.69		20.01	$3.05b	1.08%	0.07	1.29	
minyanville	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
msn-money	pki	-1.26%	25.86	26.08	-0.33	615,899	26.20	25.68	26.19	28.75	18.69	112.76 mil	21.55	2.95 bil	1.07%	0.28	3.26	
nasdaq-com	pki	1.26%	$ 25.86		0.33	615,299	$ 26.20	$ 25.68	$ 26.19	$ 28.75	$ 18.69	112,762,000	7.93	$ 2,916,025,320	1.07 %	$0.280000	$ 3.26	
optimum	pki	-1.26%	25.86 ( 4:15 pm edt)	26.08	-0.33	615,899	26.20	25.68	26.19	28.75	18.69	112.76m	20.5	2.9b	1.08	0.28	1.26	
paidcontent	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
pc-quote	pki	-1.26%	25.86	26.08	-0.33	615,899	26.2	25.68	26.19	28.75	18.69	114,200,959	21.825	2,953,237,000		0.07		
personal-wealth-biz	pki	-1.26%	25.86	26.08	-0.33	615,899	26.20	25.68	26.19	28.75	18.69		8.04		1.07	0.28	3.256	
predictwallstreet	pki	-1.26%	25.86		-0.33	615,899												
raymond-james	pki	-1.26	25.86	26.08	-0.33	615,899	26.20	25.68	25.86	28.75	18.69		21.02				1.23	
renewable-energy-world	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
screamingmedia	pki	-1.26%	$	open: 26.08	-0.33	707	$26.20	$25.68	$26.19	$28.75	$18.69		20.01	$3.05b	1.08%	0.07	1.29	
scroli	pki	-1.26%	pki 25.86	26.08	-0.33	526,056	26.20	25.68	26.19	28.75	18.69		21.36				1.21	
simple-stock-quotes	pki	-1.26%	last trade: 25.86		change: -0.330								p/e ratio: 8.04					
smartmoney	pki	(-1.26%)	25.86	$26.08	-0.33	615,899	$26.20	$25.68	$26.19	$28.75	$18.69			2,953,200	1.07%	$0.07		
stocknod	pki	-1.260%	25.86 usd	26.08	-0.3300	615,899	26.20	25.68	26.19	28.75	18.69	112,761,872						
stockpickr	pki	-1.26%	$25.86 -0.33 | -1.26%	26.08	-0.33	615.90k	26.20	25.68	26.19	28.75	18.69							
stocksmart	pki	%	$27.21	25.86		69,580	27.7	27.18										
stocktwits	pki	-1.18%	25.88		-0.31													
streetinsider-com	pki	1.26%	25.86	$26.08	-0.33	615,899	$26.20	$25.68	$26.19	$28.75	$18.69		20.52				$1.26	
thecramerreport	pki		26.19	26.26	-0.02	688188	26.33	26.04										
thestree	pki	-1.26%	$25.86	26.08	-0.33	615899	26.2	25.68	26.19	-28.75	18.69	1.12761872e8		2.955488665e9				
tickerspy	pki	-1.26%	$25.86	26.08	-0.33	615,899	26.20	25.68	26.19	28.75	18.69		21.8	2.9b	1.07%	$0.07		
tmx-quotemedia	pki	-1.26%	25.860	26.080	-0.330	615,899	26.200	25.680	26.190	28.750	18.690	112,761,872	8.10	2,916,022,010	1.069	0.070 usd	3.24	
updown	pki	-1.26%	$25.86	$26.08	-$0.33	615,192	$26.20	$25.68	$26.19	$28.75	$18.69	112.76b	7.95	$2.95b			3.29	
wallstreetsurvivor	pki	-1.26%	25.86	26.08	-0.33	615,899	26.20	25.68		28.75	19.46		8.10	$3b	1.10%	0.28 -	3.25	
yahoo-finance	pki	1.26%	25.86	26.08	0.33	615,899	26.20	25.68	26.19	28.75	18.69		7.94	2.92b	1.10%	0.28	3.26	
ycharts-com	pki	-1.18%	25.88		-0.31					28.75	18.69		7.99	2.94b	1.11%		3.24	
zacks	pki	(-1.26%)	25.86		-0.33	vol.  615,899	26.20	25.68		28.75	18.69		17.82	2.95 b	1.07	0.28	1.47	
advfn	ecpg	-3.75	26.45	27.21	-1.03	185580	27.4099	26.11										
barchart	ecpg	-3.75%	26.45	27.10	-1.03	183,952	27.41	26.11	27.48	33.16	16.70		12.56	$635.59 m			+2.06	
barrons	ecpg	3.75%	26.45	27.21	-1.03	181,392	27.41	26.11				25.09 million		$673.12 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-3.748%	26.450	27.210	-1.030	185,580	27.410	26.110		33.16	16.70	24.178mil	12.840	639.519mil			2.060	
boston-com	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
business-insider	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
chron	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
cio-com	ecpg	-3.75%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419	12.84	640m				
cnn-money	ecpg	-3.75%	26.45	27.21	-1.03	182,016	27.41	26.11	27.48				12.8	$639.5m				
easystockalterts	ecpg	-3.79%	26.45	27.21	-1.03	185580	27.41	26.11	27.48	33.16	16.70		12.84				2.06	
eresearch-fidelity-com	ecpg	-3.75%	26.4500	27.2100	-1.0300	185,580	27.4099	26.1100	27.4800	33.1600	16.7000	24,178,000	13.34	$664.41m				
finance-abc7-com	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
financial-content	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-3.8%	$26.45	27.21	-1.03	185,580	27.41	26.11	27.48	33.16	16.70	24 mil	12.8	640 mil	0.0	0.00	2.06	
finviz	ecpg	-3.75%	26.45			185,416			27.48	-20.24%	58.38%	24.18m	13.34	664.47m			2.06	
fool	ecpg	-3.75%	$26.45	$27.21	-1.03	185,416	$27.41	$26.11	$27.48	$33.16	$16.70		13.30	$639.52m				
foxbusiness	ecpg		$26.45		-1.03	186,204			$27.48									
google-finance	ecpg	(-3.75%)	26.45	27.21	-1.03	185,580.00	27.41	26.11		33.16	16.70	24.18m	12.87	639.52m			2.06	
howthemarketworks	ecpg	-3.748%	26.45	27.21	-1.03	185,416	27.4099	26.11	27.48									
hpcwire	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
insidestocks	ecpg	-3.75%	26.45	27.10	-1.03	185680	27.41	26.11					price earnings ratio: 12.84					
investopedia	ecpg	-3.75 %	$26.45	27.21	-1.03				27.48									
investorguide	ecpg	-3.75%	26.45	26.80	-1.03		27.4099	26.11		33.16	16.70		13.41	639.5m			2.049	
marketintellisearch	ecpg	-3.75 %	$26.45	$27.21	-1.03	180.80k	$27.41	$26.11	$27.48			24.18m	13.34	0.66b	0.0 %		2.06	
marketwatch	ecpg	-3.75%	$26.45	open: 27.21	-1.03	3,964	$27.41	$26.11	$27.48	$33.16	$16.70		12.98	$673.12m			2.04	
minyanville	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
msn-money	ecpg	-3.75%	26.45	27.21	-1.03	185,580	27.41	26.11	27.48	33.16	16.70	24.18 mil	12.90	664.42 mil			2.06	
nasdaq-com	ecpg	3.75%	$ 26.45	$ 27.21	1.03	185,580	$ 27.4099	$ 26.11	$ 27.48	$ 33.16	$ 16.70	24,178,000	12.84	$ 639,508,100			$ 2.06	
optimum	ecpg	-3.75%	26.45 ( 4:00 pm edt)	27.21	-1.03	185,416	27.41	26.11	27.48	33.16	16.70	24.18m	12.8	639.5m			2.06	
paidcontent	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
pc-quote	ecpg	-3.75%	26.45	27.21	-1.03	185,680	27.4099	26.11	27.48	33.16	16.70	25,119,524	13.40488	664,411,000				
personal-wealth-biz	ecpg	-3.75%	26.45	26.80	-1.03	186,204	27.4099	26.11	27.48	33.16	16.70		13.41			0.00	2.049	
predictwallstreet	ecpg	-3.75%	26.45		-1.03	185,580												
raymond-james	ecpg	-3.75	26.45	27.21	-1.03	185,580	27.41	26.11	26.45	33.16	16.70		12.30				2.15	
renewable-energy-world	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
screamingmedia	ecpg	-3.75%	$	open: 27.21	-1.03	3,964	$27.41	$26.11	$27.48	$33.16	$16.70		12.98	$673.12m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-3.75%	last trade: 26.45		change: -1.030								p/e ratio: 13.41					
smartmoney	ecpg	(-3.75%)	26.45	$27.21	-1.03	185,580	$27.41	$26.11	$27.48	$33.16	$16.70			664,400	0.00%	$0.00		
stocknod	ecpg	-3.748%	26.45 usd	27.21	-1.030	185,580	27.41	26.11	27.48	33.00	16.70	24,178,419						
stockpickr	ecpg	-3.75%	$26.45 -1.03 | -3.75%	27.21	-1.03	185.58k	27.41	26.11	27.48	33.16	16.70							
stocksmart	ecpg	%	$32.87	23.38		16,905	32.99	32.69										
stocktwits	ecpg	-3.75%	26.45		-1.03													
streetinsider-com	ecpg	3.75%	26.45	$27.21	-1.03	185,580	$27.41	$26.11	$27.48	$33.16	$16.70		12.84				$2.06	
thecramerreport	ecpg		27.48	26.08	+1.61	241070	27.49	25.45										
thestree	ecpg	-3.75%	$26.45	27.21	-1.03	185580	27.41	26.11	27.48	-33.16	16.7	2.4178419e7		6.254957e8				
tickerspy	ecpg	-3.75%	$26.45	27.21	-1.03	185,580	27.41	26.11	27.48	33.16	16.70		13.4	664.2m	0.00%	$0.00		
tmx-quotemedia	ecpg	-3.75%	26.450	27.210	-1.030	186,204	27.410	26.110	27.480	33.160	16.700	24,178,419	13.30	639,519,183			2.06	
updown	ecpg	-3.75%	$26.45	$27.21	-$1.03	181,392	$27.41	$26.11	$27.48	$33.16	$16.70	24.17b	12.76	$664m			2.15	
wallstreetsurvivor	ecpg	-3.75%	26.45	27.21	-1.03	185,416	27.41	26.11		33.16	16.70		13.30	$664m			1.95	
yahoo-finance	ecpg	3.75%	26.45	26.80	1.03	185,580	27.41	26.11	27.48	33.16	16.70		12.91	639.51m			2.05	
ycharts-com	ecpg	-3.75%	26.45		-1.03					33.16	16.70		12.90	635.59m	0.00%		2.05	
zacks	ecpg	(-3.75%)	26.45		-1.03	vol.  185,580	27.41	26.11		33.16	16.70		13.34	664.41 m	0.00	0.00	2.06	
advfn	ufpi	6.48	30.71	28.93	1.87	230764	30.84	28.4										
barchart	ufpi	+6.48%	30.71	28.93	+1.87	230,764	30.84	28.40	28.84	39.57	23.14		728.25	$599.46 m	1.37%	$0.40	+0.65	
barrons	ufpi	6.48%	30.71	28.93	+1.87	230,130	30.84	28.40				19.48 million		$469.97 million	1.30%	$0.2		
bloomberg	ufpi	6.484%	30.710	28.930	1.870	230,764	30.840	28.400		39.84	23.14	19.525mil	87.743	599.611mil	1.303	0.200 regular cash	0.350	
boston-com	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,764	30.84	28.40	28.84	39.84	23.14	19,524,953						
bostonmerchant	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,764	30.84	28.40	28.84	39.84	23.14	19,524,953						
business-insider	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,764	30.84	28.40	28.84	39.84	23.14	19,524,953						
chron	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
cio-com	ufpi	+6.48%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953	191.94	600m	1.4	0.4		
cnn-money	ufpi	+6.48%	30.71	28.93	+1.87	229,724	30.84	28.40	28.84				48.0	$599.6m	1.30%			
easystockalterts	ufpi	6.46%	30.71	28.93	+1.87	230130	30.84	28.40	28.84	39.84	23.14		47.98				0.64	
eresearch-fidelity-com	ufpi	6.48%	30.7100	28.9300	1.8700	230,130	30.8400	28.4000	28.8400	39.8400	23.1350	19,525,000	169.65	$563.10m	1.39%	$0.200000		
finance-abc7-com	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
financial-content	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	6.5%	$30.71	28.93	1.87	230,130	30.84	28.40	28.84	39.84	23.13	20 mil	180.6	600 mil	1.3	0.40	0.17	
finviz	ufpi	6.48%	30.71			230,130			28.84	-22.39%	32.71%	19.52m	180.65	599.46m		0.40	0.17	
fool	ufpi	+6.48%	$30.71	$28.93	1.87	230,130	$30.84	$28.40	$28.84	$39.84	$23.14		180.30	$599.61m	1.10%	0.40		
foxbusiness	ufpi		$30.71		+1.87	230,764			$28.84									
google-finance	ufpi	(6.48%)	30.71	28.93	+1.87	230,130.00	30.84	28.40		39.84	23.14	19.52m	182.57	599.36m	1.30	0.20	0.17	
howthemarketworks	ufpi	6.484%	30.71	28.93	1.87	229,812	30.84	28.4	28.84									
hpcwire	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,764	30.84	28.40	28.84	39.84	23.14	19,524,953						
insidestocks	ufpi	+6.48%	30.71	28.93	+1.87	230764	30.84	28.40					price earnings ratio: 46.53					
investopedia	ufpi	+6.48 %	$30.71	28.93	+1.87				28.84									
investorguide	ufpi	+26.43%	505544352.00	26.50	-0.2264		26.24	0.00		25.76	0.653		66.35	4279.9t			0.40	
marketintellisearch	ufpi	6.48 %	$30.71	$28.93	1.87	227.60k	$30.84	$28.40	$28.84			19.52m	169.65	0.56b	1.39 %		0.17	
marketwatch	ufpi	+6.48%	$30.71	open: 28.93	+1.87	1,440	$30.84	$28.40	$28.84	$39.84	$23.14		181.07	$469.97m	1.30%	0.20	0.17	
minyanville	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
msn-money	ufpi	+6.48%	30.71	28.93	+1.87	230,130	30.84	28.40	28.84	39.84	23.14	19.52 mil	180.65	563.1 mil	1.39%	0.40	0.17	
nasdaq-com	ufpi	6.48%	$ 30.71	$ 28.93	1.87	230,130	$ 30.84	$ 28.40	$ 28.84	$ 39.84	$ 23.135	19,525,000	180.65	$ 599,612,750	1.39 %	$0.400000	$ 0.17	
optimum	ufpi	+6.48%	30.71 ( 4:30 pm edt)	28.93	+1.87	230,130	30.84	28.40	28.84	39.84	23.14	19.52m	191.9	599.6m	1.30	0.40	0.16	
paidcontent	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
pc-quote	ufpi	6.48%	30.71	28.93	1.87	230,764	30.84	28.4	28.84	39.84	23.14	18,336,079	169.64706	563,101,000		0.2		
personal-wealth-biz	ufpi	+6.48%	30.71	28.88		230,764	30.84	28.40	28.84	39.84	23.14		171.67		1.39	0.40	0.168	
predictwallstreet	ufpi	+6.48%	30.70		+1.87	230,130												
raymond-james	ufpi	6.48	30.71	28.93	1.87	230,130	30.84	28.40	30.71	39.84	23.14		180.65				0.17	
renewable-energy-world	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
screamingmedia	ufpi	+6.48%	$	open: 28.93	+1.87	1,440	$30.84	$28.40	$28.84	$39.84	$23.14		181.07	$469.97m	1.30%	0.20	0.17	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	+6.48%	last trade: 30.71		change: 1.870								p/e ratio: 171.67					
smartmoney	ufpi	(6.48%)	30.71	$28.93	1.87	230,130	$30.84	$28.40	$28.84	$39.84	$23.14			563,100	1.39%	$0.20		
stocknod	ufpi	+6.484%	30.71 usd	28.93	+1.870	230,130	30.84	28.40	28.84	39.84	23.14	19,524,953						
stockpickr	ufpi	6.48%	$30.71 1.87 | 6.48%	28.93	1.87	230.13k	30.84	28.40	28.84	39.84	23.14							
stocksmart	ufpi	%	$28.04	39.01		4,787	28.91	28.04										
stocktwits	ufpi	6.42%	30.69		+1.85													
streetinsider-com	ufpi	6.48%	30.71	$28.93	+1.87	230,130	$30.84	$28.40	$28.84	$39.84	$23.14		47.98				$0.64	
thecramerreport	ufpi		28.84	29.03	-0.29	538464	30.22	28.55										
thestree	ufpi	6.48%	$30.71	28.93	1.87	230130	30.84	28.4	28.84	-39.84	23.14	1.9524953e7		5.68761881e8				
tickerspy	ufpi	6.48%	$30.71	28.93	+1.87	230,130	30.84	28.40	28.84	39.84	23.14		169.6	557.9m	1.39%	$0.20		
tmx-quotemedia	ufpi	6.48%	30.710	28.930	1.870	230,764	30.840	28.400	28.840	39.840	23.135	19,524,953	180.30	599,611,307	1.387	0.200 usd	0.16	
updown	ufpi	6.48%	$30.71	$28.93	$1.87	229,324	$30.84	$28.40	$28.84	$39.84	$23.14	19.52b	43.52	$563m			0.66	
wallstreetsurvivor	ufpi	6.48%	30.71	28.93	1.87	229,812	30.84	28.40		39.84	23.14		180.30	$563m	1.40%	0.40 -	0.89	
yahoo-finance	ufpi	6.48%	30.71	28.88	1.87	230,130	30.84	28.40	28.84	39.84	23.14		182.80	596.17m	1.40%	0.40	0.17	
ycharts-com	ufpi	+6.41%	30.69		+1.85					39.84	23.18		180.53	599.07m	1.32%		0.17	
zacks	ufpi	(6.48%)	30.71		1.87	vol.  230,130	30.84	28.40		39.84	23.14		721	563.10 m	1.39	0.40	.04	
advfn	pke	-1.68	27.48	27.79	-0.47	65371	27.93	27.33										
barchart	pke	-1.68%	27.48	27.79	-0.47	65,371	27.93	27.33	27.95	33.43	22.53		18.16	$569.66 m	1.45%	$0.40	+1.45	
barrons	pke	1.68%	27.48	27.79	-0.47	64,265	27.93	27.33				20.68 million		$589.06 million	1.46%	$0.1		
bloomberg	pke	-1.682%	27.480	27.790	-0.470	65,371	27.930	27.330		33.65	22.85	20.727mil	18.199	569.569mil	5.091	0.100 regular cash	1.510	
boston-com	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
bostonmerchant	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
business-insider	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
chron	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
cio-com	pke	-1.68%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671	18.95	570m	1.4	0.4		
cnn-money	pke	-1.68%	27.48	27.79	-0.47	64,265	27.93	27.33	27.95				19.0	$569.6m	1.46%			
easystockalterts	pke	-1.69%	27.48	27.79	-0.47	65371	27.93	27.33	27.95	33.65	23.62		18.95				1.45	
eresearch-fidelity-com	pke	-1.68%	27.4800	27.7900	-0.4700	65,371	27.9300	27.3300	27.9500	33.6500	23.6200	20,727,000	19.28	$579.32m	1.43%	$0.100000		
finance-abc7-com	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
finance-abc7chicago-com	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
financial-content	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
finapps-forbes-com	pke	-1.7%	$27.48	27.79	-0.47	65,371	27.93	27.33	27.95	33.65	23.62	21 mil		570 mil	1.5	0.40		
finviz	pke	-1.68%	27.48			64,698			27.95	-17.80%	17.97%	20.73m	18.95	569.66m		0.40	1.45	
fool	pke	-1.68%	$27.48	$27.79	-0.47	64,698	$27.93	$27.33	$27.95	$33.65	$23.62		19.30	$569.57m	1.50%	0.40		
foxbusiness	pke		$27.48		-0.47	65,371			$27.95									
google-finance	pke	(-1.68%)	27.48	27.79	-0.47	65,371.00	27.93	27.33		33.65	23.62	20.73m	18.99	569.57m	1.46	0.10	1.45	
howthemarketworks	pke	-1.682%	27.48	27.79	-0.47	64,265	27.93	27.33	27.95									
hpcwire	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
insidestocks	pke	-1.68%	27.48	27.79	-0.47	64265	27.93	27.33										
investopedia	pke	-1.68 %	$27.48	27.79	-0.47				27.95									
investorguide	pke	-1.68%	27.48	27.79	-0.47		27.93	27.33		33.65	23.62		19.28	569.4m			1.45	
marketintellisearch	pke	-1.61 %	$27.50	$27.79	-0.45	60.00k	$27.93	$27.33	$27.95			20.73m	19.28	0.58b	1.43 %		1.45	
marketwatch	pke	-1.68%	$27.48	open: 27.79	-0.47	1,106	$27.93	$27.33	$27.95	$33.65	$23.62		19.08	$589.06m	1.46%	0.10	1.44	
minyanville	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
msn-money	pke	-1.68%	27.48	27.79	-0.47	65,371	27.93	27.33	27.95	33.65	23.62	20.73 mil	18.08	579.31 mil	1.43%	0.40	1.45	
nasdaq-com	pke	1.68%	$ 27.48		0.47	65,371	$ 27.93	$ 27.33	$ 27.95	$ 33.65	$ 23.62	20,727,000	18.95	$ 569,577,960	1.43 %	$0.400000	$ 1.45	
optimum	pke	-1.68%	27.48 ( 4:15 pm edt)	27.79	-0.47	65,371	27.93	27.33	27.95	33.65	23.62	20.73m	19.0	569.6m	1.46	0.40	1.45	
paidcontent	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
pc-quote	pke	-1.68%	27.48	27.79	-0.47	65,371	27.93	27.33	27.95	33.65	23.62	21,081,503	18.38816	579,320,000		0.1		
personal-wealth-biz	pke	+28.31%	505534976.00	28.06		48,540	28.16	0.00	28.43	23.17	1.58		71.07		5.01	1.4255	0.40	
predictwallstreet	pke	-1.68%	27.48		-0.47	65,371												
raymond-james	pke	-1.68	27.48	27.79	-0.47	65,371	27.93	27.33	27.48	33.65	23.62		18.95				1.45	
renewable-energy-world	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
screamingmedia	pke	-1.68%	$	open: 27.79	-0.47	1,106	$27.93	$27.33	$27.95	$33.65	$23.62		19.08	$589.06m	1.46%	0.10	1.44	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	-1.68%	last trade: 27.48		change: -0.470								p/e ratio: 19.28					
smartmoney	pke	(-1.68%)	27.48	$27.79	-0.47	65,371	$27.93	$27.33	$27.95	$33.65	$23.62			579,300	1.43%	$0.10		
stocknod	pke	-1.682%	27.48 usd	27.79	-0.4700	65,371	27.93	27.33	27.95	33.65	23.62	20,726,671						
stockpickr	pke	-1.68%	$27.48 -0.47 | -1.68%	27.79	-0.47	64.70k	27.93	27.33	27.95	33.65	23.62							
stocksmart	pke	%	$29.67	30.06		9,594	29.75	28.91										
stocktwits	pke	-1.47%	27.54		-0.41													
streetinsider-com	pke	1.68%	27.48	$27.79	-0.47	65,371	$27.93	$27.33	$27.95	$33.65	$23.62		18.95				$1.45	
thecramerreport	pke		27.95	27.69	+0.35	61871	28.12	27.63										
thestree	pke	-1.68%	$27.48	27.79	-0.47	64698	27.93	27.33	27.95	-33.65	23.62	2.0726671e7		5.7205612e8				
tickerspy	pke	-1.68%	$27.48	27.79	-0.47	64,698	27.93	27.33	27.95	33.65	23.62		18.4	579.3m	1.43%	$0.10		
tmx-quotemedia	pke	-1.68%	27.480	27.790	-0.470	65,371	27.930	27.330	27.950	33.650	23.620	20,726,671	19.30	569,568,919	1.456	0.100 usd	1.45	
updown	pke	-1.68%	$27.48	$27.79	-$0.47	64,265	$27.93	$27.33	$27.95	$33.65	$23.62	20.72b	19.26	$579m			1.45	
wallstreetsurvivor	pke	-1.68%	27.48	27.79	-0.47	64,265	27.93	27.33		33.65	23.62		19.30	$579m	1.40%	1.40 -	1.58	
yahoo-finance	pke	1.68%	27.48	27.79	0.47	65,371	27.93	27.33	27.95	33.65	23.62		18.95	569.44m	1.40%	0.40	1.45	
ycharts-com	pke	-1.61%	27.50		-0.45					33.65	23.62		18.97	570.08m	1.42%		1.45	
zacks	pke	(-1.68%)	27.48		-0.47	vol.  65,371	27.93	27.33		33.65	23.62		18.39	579.26 m	1.43	0.40	1.52	
advfn	exp	-1.97	23.93	24.33	-0.48	224070	24.33	23.8										
barchart	exp	-1.97%	23.93	24.33	-0.48	224,070	24.33	23.80	24.41	32.99	20.85		42.36	$1.06 b	1.63%	$0.40	+0.33	
barrons	exp	1.97%	23.93	24.33	-0.48	221,508	24.33	23.80				44.25 million		$1.12 billion	1.67%	$0.1		
bloomberg	exp	-1.966%	23.930	24.330	-0.480	224,070	24.330	23.800		33.22	21.16	44.492mil	47.860	1,064.692mil	1.672	0.100 regular cash	0.500	
boston-com	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
bostonmerchant	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
business-insider	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
chron	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
cio-com	exp	-1.97%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938	70.38	1b	1.6	0.4		
cnn-money	exp	-1.97%	23.93	24.33	-0.48	222,439	24.33	23.80	24.41				70.4	$1.1b	1.67%			
easystockalterts	exp	-1.97%	23.93	24.33	-0.48	224070	24.33	23.80	24.41	33.22	21.16		70.38				0.34	
eresearch-fidelity-com	exp	-1.97%	23.9300	24.3300	-0.4800	224,070	24.3300	23.8000	24.4100	33.2200	21.1600	44,492,000	73.97	$1.09b	1.64%	$0.100000		
finance-abc7-com	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
financial-content	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-2.0%	$23.93	24.33	-0.48	224,070	24.33	23.80	24.41	33.22	21.16	44 mil	72.5	1 bil	1.7	0.40	0.33	
finviz	exp	-1.97%	23.93			222,439			24.41	-27.47%	14.78%	44.49m	72.52	1.06b		0.40	0.33	
fool	exp	-1.97%	$23.93	$24.33	-0.48	221,108	$24.33	$23.80	$24.41	$33.22	$21.16		71.80	$1.06b	1.70%	0.40		
foxbusiness	exp		$23.93		-0.48	224,070			$24.41									
google-finance	exp	(-1.97%)	23.93	24.33	-0.48	224,070.00	24.33	23.80		33.22	21.16	44.49m	71.48	1.06b	1.67	0.10	0.33	
howthemarketworks	exp	-1.966%	23.93	24.33	-0.48	221,508	24.33	23.8	24.41									
hpcwire	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
insidestocks	exp	-1.97%	23.93	24.33	-0.48	221508	24.33	23.80					price earnings ratio: 72.52					
investopedia	exp	-1.97 %	$23.93	24.33	-0.48				24.41									
investorguide	exp	-1.97%	23.93	24.33	-0.48		24.33	23.80		33.22	21.16		71.79	1.065b			0.34	
marketintellisearch	exp	-1.93 %	$23.94	$24.33	-0.47	208.70k	$24.33	$23.80	$24.41			44.49m	73.97	1.09b	1.64 %		0.33	
marketwatch	exp	-1.97%	$23.93	open: 24.33	-0.48	2,676	$24.33	$23.80	$24.41	$33.22	$21.16		69.64	$1.12b	1.67%	0.10	0.34	
minyanville	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
msn-money	exp	-1.97%	23.93	24.33	-0.48	224,070	24.33	23.80	24.41	33.22	21.16	44.49 mil	70.38	1.09 bil	1.64%	0.40	0.34	
nasdaq-com	exp	1.97%	$ 23.93		0.48	223,870	$ 24.33	$ 23.80	$ 24.41	$ 33.22	$ 21.16	44,492,000	72.52	$ 1,064,693,560	1.64 %	$0.400000	$ 0.33	
optimum	exp	-1.97%	23.93 ( 4:15 pm edt)	24.33	-0.48	224,070	24.33	23.80	24.41	33.22	21.16	44.49m	70.4	1.1b	1.67	0.40	0.34	
paidcontent	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
pc-quote	exp	-1.97%	23.93	24.33	-0.48	224,070	24.33	23.8	24.41	33.22	21.16	45,384,442	71.79412	1,086,050,000		0.1		
personal-wealth-biz	exp	-1.97%	23.93	24.33	-0.48	224,070	24.33	23.80	24.41	33.22	21.16		71.79		1.64	0.40	0.34	
predictwallstreet	exp	-1.97%	23.93		-0.48	224,070												
raymond-james	exp	-1.97	23.93	24.33	-0.48	224,070	24.33	23.80	23.93	33.22	21.16		70.38				0.34	
renewable-energy-world	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
screamingmedia	exp	-1.97%	$	open: 24.33	-0.48	2,676	$24.33	$23.80	$24.41	$33.22	$21.16		69.64	$1.12b	1.67%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-1.97%	last trade: 23.93		change: -0.480								p/e ratio: 71.79					
smartmoney	exp	(-1.97%)	23.93	$24.33	-0.48	224,070	$24.33	$23.80	$24.41	$33.22	$21.16			1,086,000	1.64%	$0.10		
stocknod	exp	-1.966%	23.93 usd	24.33	-0.4800	224,070	24.33	23.80	24.41	33.22	21.16	44,491,938						
stockpickr	exp	-1.97%	$23.93 -0.48 | -1.97%	24.33	-0.48	222.44k	24.33	23.80	24.41	33.22	21.16							
stocksmart	exp	%	$28.24	28.25		14,578	28.72	28.23										
stocktwits	exp	-2.01%	23.92		-0.49													
streetinsider-com	exp	1.97%	23.93	$24.33	-0.48	224,070	$24.33	$23.80	$24.41	$33.22	$21.16		70.38				$0.34	
thecramerreport	exp		24.41	24.63	-0.16	286241	24.69	24.19										
thestree	exp	-1.97%	$23.93	24.33	-0.48	222439	24.33	23.8	24.41	-33.22	21.16	4.4491938e7		1.093166917e9				
tickerspy	exp	-1.97%	$23.93	24.33	-0.48	224,070	24.33	23.80	24.41	33.22	21.16		71.8	1.0b	1.64%	$0.10		
tmx-quotemedia	exp	-1.97%	23.930	24.330	-0.480	224,070	24.330	23.800	24.410	33.220	21.160	44,491,938	71.80	1,064,692,076	1.639	0.100 usd	0.34	
updown	exp	-1.97%	$23.93	$24.33	-$0.48	221,108	$24.33	$23.80	$24.41	$33.22	$21.16	44.49b	71.79	$1.08b			0.34	
wallstreetsurvivor	exp	-1.97%	23.93	24.33	-0.48	221,508	24.33	23.80		33.22	21.16		71.80	$1b	1.60%	0.40 -	0.34	
yahoo-finance	exp	1.97%	23.93	24.33	0.48	224,070	24.33	23.80	24.41	33.22	21.16		70.38	1.06b	1.60%	0.40	0.34	
ycharts-com	exp	-2.01%	23.92		-0.49					33.22	21.16		70.35	1.06b	1.63%		0.34	
zacks	exp	(-1.97%)	23.93		-0.48	vol.  224,070	24.33	23.80		33.22	21.16		42.09	1.09 b	1.64	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
bostonmerchant	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
business-insider	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
chron	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
cio-com	bez	-0.79%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423	6.821	650m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	22.64	+0.00	44896	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
financial-content	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	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	(0.98%)	127.75	126.10	+1.25	null	128.60	125.50		140.00	110.00	5.18m	5.13	661.42m*	5.87*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-2.89 %	$66.89	$68.63	-1.99	193.30k	$68.98	$66.21	$68.88						%			
marketwatch	bez	-0.79%	125.50p	open: 126.10	-1.00	2.23m	128.60p	125.50p	126.50p	140.00p	110.00p			6.53m				
minyanville	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	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	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
screamingmedia	bez	-0.79%	p	open: 126.10	-1.00	2.23m	128.60p	125.50p	126.50p	140.00p	110.00p			6.53m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
stocknod	bez	-0.7905%	1.255 gbp	1.261	-0.0100	2,227,563	1.286	1.255	1.265	1.400	1.100	518,121,423						
stockpickr	bez	0.05%	$63.50 0.03 | 0.05%	63.49	0.03	116.99k	63.50	63.47	63.47	63.88	24.67							
stocksmart	bez	%	$63.49	63.11		7,066	63.5	63.475										
stocktwits	bez	0.03%	63.49		+0.02													
streetinsider-com	bez	-0%	63.50	$22.64		44,896	$63.50	$63.50	$63.50	$63.88	$25.20		45.36				$1.40	
thecramerreport	bez		0.00															
thestree	bez	0.05%	$63.5	63.49	0.03	116994	63.5	63.47	63.47	-63.88	24.67	4.704204e7		2.98716954e9				
tickerspy	bez	0.00%	$63.50	63.48	0.00	181,421	63.50	63.47	63.50	63.88	24.67		45.3		1.07%	$0.17		
tmx-quotemedia	bez	0.00%	63.500		0.00	0			63.500	63.880	33.480	47,042,040	45.40	2,987,169,540			1.40	
updown	bez	0.00%	$63.50		$0.00	0			$63.50	$63.88	$24.67	47.04b	45.34	$2.98b			1.40	
wallstreetsurvivor	bez	-			-		- -											
ycharts-com	bez																	
zacks	bez																	
advfn	gntx	-2.75	29.68	30.34	-0.84	358782	30.48	29.39										
barchart	gntx	-2.75%	29.68	30.34	-0.84	358,782	30.48	29.39	30.52	35.08	16.41		29.72	$4.23 b	1.57%	$0.48	+1.03	
barrons	gntx	2.75%	29.68	30.34	-0.84	358,782	30.48	29.39				140.74 million		$4.45 billion	1.62%	$0.12		
bloomberg	gntx	-2.752%	29.680	30.340	-0.840	358,782	30.480	29.390		35.35	16.69	142.741mil	28.816	4,236.547mil	1.550	0.120 regular cash	1.030	
boston-com	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
bostonmerchant	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
business-insider	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
chron	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
cio-com	gntx	-2.75%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803	28.82	4b	1.6	0.48		
cnn-money	gntx	-2.75%	29.68	30.34	-0.84	358,782	30.48	29.39	30.52				28.8	$4.2b	1.62%			
easystockalterts	gntx	-2.77%	29.68	30.34	-0.84	358782	30.48	29.39	30.52	35.35	16.69		28.82				1.03	
eresearch-fidelity-com	gntx	-2.75%	29.6800	30.3400	-0.8400	358,782	30.4800	29.3900	30.5200	35.3500	16.6900	142,741,000	29.63	$4.36b	1.57%	$0.120000		
finance-abc7-com	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
financial-content	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	-2.8%	$29.68	30.34	-0.84	358,782	30.48	29.39	30.52	35.35	16.69	143 mil	28.8	4 bil	1.6	0.48	1.03	
finviz	gntx	-2.75%	29.68			358,782			30.52	-15.38%	80.92%	142.74m	28.54	4.24b		0.48	1.04	
fool	gntx	-2.75%	$29.68	$30.34	-0.84	358,016	$30.48	$29.39	$30.52	$35.35	$16.69		29.60	$4.24b	2.20%	0.48		
foxbusiness	gntx		$29.68		-0.84	358,782			$30.52									
google-finance	gntx	(-2.75%)	29.68	30.34	-0.84	358,782.00	30.48	29.39		35.35	16.69	142.56m	28.54	4.23b	1.62	0.12	1.04	
howthemarketworks	gntx	-2.752%	29.68	30.34	-0.84	358,082	30.48	29.39	30.52									
hpcwire	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
insidestocks	gntx	-2.75%	29.68	30.34	-0.84	358782	30.48	29.39					price earnings ratio: 28.82					
investopedia	gntx	-2.75 %	$29.68	30.34	-0.84				30.52									
investorguide	gntx	-2.75%	29.68	30.42	-0.84		30.48	29.39		35.35	16.69		29.35	4.237b			1.04	
marketintellisearch	gntx	-2.82 %	$29.66	$30.34	-0.86	352.00k	$30.48	$29.39	$30.52			142.74m	29.35	4.36b	1.57 %		1.04	
marketwatch	gntx	-2.75%	$29.68	open: 30.34	-0.84	2,554	$30.48	$29.39	$30.52	$35.35	$16.69		28.95	$4.45b	1.62%	0.12	1.03	
minyanville	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
msn-money	gntx	-2.75%	29.68	30.34	-0.84	358,782	30.48	29.39	30.52	35.35	16.69	142.74 mil	28.54	4.36 bil	1.57%	0.48	1.04	
nasdaq-com	gntx	2.75%	$ 29.68	$ 30.34	0.84	358,782	$ 30.48	$ 29.39	$ 30.52	$ 35.35	$ 16.69	142,741,000	28.82	$ 4,236,552,880	1.57 %	$0.480000	$ 1.03	
optimum	gntx	-2.75%	29.68 ( 4:30 pm edt)	30.34	-0.84	358,782	30.48	29.39	30.52	35.35	16.69	142.74m	28.8	4.2b	1.62	0.48	1.03	
paidcontent	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
pc-quote	gntx	-2.75%	29.68	30.34	-0.84	358,782	30.48	29.39	30.52	35.35	16.69	146,780,829	29.34615	4,356,455,000		0.12		
personal-wealth-biz	gntx	+26.95%	505545632.00	26.12		1,035,410	26.11	0.00	27.11	16.69	1.04		60.24		6.35	1.7228	0.45	
predictwallstreet	gntx	-2.75%	29.68		-0.84	358,782												
raymond-james	gntx	-2.75	29.68	30.34	-0.84	358,782	30.48	29.39	29.68	35.35	16.69		28.27				1.05	
renewable-energy-world	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
screamingmedia	gntx	-2.75%	$	open: 30.34	-0.84	2,554	$30.48	$29.39	$30.52	$35.35	$16.69		28.95	$4.45b	1.62%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	-2.75%	last trade: 29.68		change: -0.840								p/e ratio: 29.35					
smartmoney	gntx	(-2.75%)	29.68	$30.34	-0.84	358,782	$30.48	$29.39	$30.52	$35.35	$16.69			4,356,400	1.57%	$0.12		
stocknod	gntx	-2.752%	29.68 usd	30.34	-0.8400	358,782	30.48	29.39	30.52	35.35	16.69	142,740,803						
stockpickr	gntx	-2.75%	$29.68 -0.84 | -2.75%	30.34	-0.84	358.78k	30.48	29.39	30.52	35.35	16.69							
stocksmart	gntx	%	$28.45	29.54		74,815	29.53	28.44										
stocktwits	gntx	-2.79%	29.67		-0.85													
streetinsider-com	gntx	2.75%	29.68	$30.34	-0.84	358,782	$30.48	$29.39	$30.52	$35.35	$16.69		28.82				$1.03	
thecramerreport	gntx		30.16	30.54	-0.45	158220	30.7699	30.02										
thestree	gntx	-2.75%	$29.68	30.34	-0.84	358782	30.48	29.39	30.52	-35.35	16.69	1.42740803e8		4.36929598e9				
tickerspy	gntx	-2.75%	$29.68	30.34	-0.84	358,782	30.48	29.39	30.52	35.35	16.69		29.3	4.3b	1.57%	$0.12		
tmx-quotemedia	gntx	-2.75%	29.680	30.340	-0.840	358,782	30.480	29.390	30.520	35.350	16.690	142,740,803	29.60	4,236,547,033	1.617	0.120 usd	1.03	
updown	gntx	-2.75%	$29.68	$30.34	-$0.84	356,228	$30.48	$29.39	$30.52	$35.35	$16.69	142.74b	29.00	$4.35b			1.05	
wallstreetsurvivor	gntx	-2.75%	29.68	30.34	-0.84	358,082	30.48	29.39		35.35	16.69		29.60	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	2.75%	29.68	30.42	0.84	358,782	30.48	29.39	30.52	35.35	16.69		28.54	4.24b	1.60%	0.48	1.04	
ycharts-com	gntx	-2.79%	29.67		-0.85					35.35	16.69		28.53	4.23b	1.65%		1.04	
zacks	gntx	(-2.75%)	29.68		-0.84	vol.  358,782	30.48	29.39		35.35	16.69		29.63	4.36 b	1.57	0.48	1.03	
advfn	plcm	-0.90	30.74	30.8	-0.28	1542317	31.17	30.29										
barchart	plcm	-0.90%	30.74	30.80	-0.28	1,494,262	31.17	30.29	31.02	34.30	12.69		51.81	$2.70 b			+1.09	
barrons	plcm	0.90%	30.74	30.80	-0.28	1.542m	31.17	30.29				176.37 million		$5.47 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-0.903%	30.740	30.800	-0.280	1,542,317	31.170	30.290		34.30	12.69	176.471mil	51.233	5,424.732mil			0.600	
boston-com	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
bostonmerchant	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
business-insider	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
chron	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
cio-com	plcm	-0.90%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38		55.89					
cnn-money	plcm	-0.90%	30.74	30.80	-0.28	1,540,994	31.17	30.29	31.02				55.9	$5.4b				
easystockalterts	plcm	-0.91%	30.74	30.80	-0.28	1542317	31.17	30.29	31.02	65.00	25.38		55.89				0.55	
eresearch-fidelity-com	plcm	-0.90%	30.7400	30.8000	-0.2800	1,542,317	31.1700	30.2900	31.0200	34.3000	12.6900	176,000,000	56.92	$5.46b				
finance-abc7-com	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
finance-abc7chicago-com	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
financial-content	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
finapps-forbes-com	plcm	-0.9%	$30.74	30.80	-0.28	1,542,317	31.17	30.29	31.02	34.30	12.69	176 mil	56.4	5 bil	0.0	0.00	0.55	
finviz	plcm	-0.90%	30.74			1,542,317			31.02	-10.38%	142.24%	176.00m	57.44	5.46b			0.54	
fool	plcm	-0.90%	$30.74	$30.80	-0.28	1,541,243	$31.17	$30.29	$31.02	$34.30	$12.69		56.40	$5.42b				
foxbusiness	plcm		$30.74		-0.28	1,542,317			$31.02									
google-finance	plcm	(-0.90%)	30.74	30.80	-0.28	1.54m	31.17	30.29		34.30	12.69	176.47m	56.56	5.42b			0.54	
howthemarketworks	plcm	-0.903%	30.74	30.8	-0.28	1,540,017	31.17	30.29	31.02									
hpcwire	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
insidestocks	plcm	-0.90%	30.74	30.80	-0.28	1389488	31.17	30.29					price earnings ratio: 36.38					
investopedia	plcm	-0.90 %	$30.74	30.80	-0.28				31.02									
investorguide	plcm	-0.90%	30.74	30.78	-0.28		31.17	30.29		34.30	12.69		56.40	5.425b			0.55	
marketintellisearch	plcm	-0.9 %	$30.74	$30.80	-0.28	1513.80k	$31.17	$30.29	$31.02			176.00m	57.44	5.46b	0.0 %		0.54	
marketwatch	plcm	-0.90%	$30.81	open: 30.80	-0.28	17,211	$31.17	$30.29	$31.02	$34.30	$12.69		57.24	$5.47b			0.54	
minyanville	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
msn-money	plcm	-0.90%	30.74	30.80	-0.28	1.54 mil	31.17	30.29	31.02	34.30	12.69	176.00 mil	55.89	5.46 bil			0.54	
nasdaq-com	plcm	0.9%	$ 30.74	$ 30.80	0.28	1,541,317	$ 31.17	$ 30.29	$ 31.02	$ 34.30	$ 12.69	176,471,000	56.4	$ 5,424,718,540			$ 0.54	
optimum	plcm	-0.90%	30.74 ( 4:30 pm edt)	30.80	-0.28	1,542,317	31.17	30.29	31.02	65.00	25.38		55.9				0.55	
paidcontent	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
pc-quote	plcm	-0.90%	30.74	30.8	-0.28	1,542,317	31.17	30.29	31.02	34.30	12.69	178,079,427	56.4	5,474,162,000				
personal-wealth-biz	plcm	-0.90%	30.74	30.78	-0.28	1,542,317	31.17	30.29	31.02	34.30	12.69		56.40			0.00	0.55	
predictwallstreet	plcm	-0.90%	30.74		-0.28	1,542,317												
raymond-james	plcm	-0.90	30.74	30.80	-0.28	1,542,317	31.17	30.29	30.74	34.30	12.69		27.45				1.12	
renewable-energy-world	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
screamingmedia	plcm	-0.90%	$	open: 30.80	-0.28	17,211	$31.17	$30.29	$31.02	$34.30	$12.69		57.24	$5.47b			0.54	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-0.90%	last trade: 30.74		change: -0.280								p/e ratio: 56.4					
smartmoney	plcm	(-0.90%)	30.74	$30.80	-0.28	1,542,317	$31.17	$30.29	$31.02	$34.30	$12.69			2,737,100	0.00%	$0.00		
stocknod	plcm	-0.9026%	30.74 usd	30.80	-0.2800	1,542,317	31.17	30.29	31.02	65.00	25.38							
stockpickr	plcm	-0.90%	$30.74 -0.28 | -0.90%	30.80	-0.28	1.54m	31.17	30.29	31.02	34.30	12.69							
stocksmart	plcm	%	$57.6	39.01		203,511	59	57.33										
stocktwits	plcm	-0.90%	30.74		-0.28													
streetinsider-com	plcm	0.9%	30.74	$30.80	-0.28	1,542,317	$31.17	$30.29	$31.02	$65.00	$25.38		55.89				$0.55	
thecramerreport	plcm		31.02	30.64	+0.45	1772995	31.16	30.35										
thestree	plcm	-0.9%	$30.74	30.8	-0.28	1542317	31.17	30.29	31.02	-34.3	12.69	1.7647146e8		2.697366266e9				
tickerspy	plcm	-0.90%	$30.74	30.80	-0.28	1,542,317	31.17	30.29	31.02	34.30	12.69		56.4	5.4b	0.00%	$0.00		
tmx-quotemedia	plcm	-0.90%	30.740	30.800	-0.280	1,542,317	31.170	30.290	31.020	34.300	6.345	176,471,460	56.40	5,424,732,680			0.55	
updown	plcm	-0.90%	$30.74	$30.80	-$0.28	1,525,106	$31.17	$30.29	$31.02	$34.30	$12.69	88.23b	55.05	$5.47b			0.56	
wallstreetsurvivor	plcm	-0.90%	30.74	30.80	-0.28	1,540,017	31.17	30.29		34.30	12.69		56.40	$3b			0.39	
yahoo-finance	plcm	0.90%	30.74	30.78	0.28	1,542,317	31.17	30.29	31.02	34.30	12.69		55.89	5.42b			0.55	
ycharts-com	plcm	-0.90%	30.74		-0.28					34.30	12.69		55.89	10.78b	0.00%		0.55	
zacks	plcm	(-0.90%)	30.74		-0.28	vol.  1,542,317	31.17	30.29		34.30	12.69		52.58	5.47 b	0.00	0.00	.59	
advfn	tiny	-2.43	5.22	5.31	-0.13	98321	5.3599	5.21										
barchart	tiny	-2.43%	5.22	5.31	-0.13	98,904	5.36	5.21	5.35	6.30	3.70		67.25	$161.51 m			+0.25	
barrons	tiny	2.43%	5.22	5.31	-0.13	98,321	5.36	5.21				30.87 million		$170.51 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	-2.430%	5.220	5.310	-0.130	98,321	5.360	5.210		6.30	3.70	31.001mil	20.880	161.823mil		1.118 cancelled	0.250	
boston-com	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
bostonmerchant	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
business-insider	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
chron	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
cio-com	tiny	-2.43%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601	20.88	162m				
cnn-money	tiny	-2.43%	5.22	5.30	-0.13	98,321	5.36	5.21	5.35				20.9	$161.8m				
easystockalterts	tiny	-2.45%	5.22	5.31	-0.13	98321	5.36	5.21	5.35	6.30	3.70		20.88				0.25	
eresearch-fidelity-com	tiny	-2.43%	5.2200	5.3100	-0.1300	98,321	5.3599	5.2100	5.3500	6.3000	3.7000	31,001,000	21.40	$165.86m				
finance-abc7-com	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
financial-content	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	-2.4%	$5.22	5.31	-0.13	98,321	5.36	5.21	5.35	6.30	3.70	31 mil		162 mil	0.0	0.00		
finviz	tiny	-2.43%	5.22			97,314			5.35	-17.14%	41.08%	31.00m	20.88	161.82m			0.25	
fool	tiny	-2.43%	$5.22	$5.31	-0.13	97,314	$5.36	$5.21	$5.35	$6.30	$3.70		21.40	$161.82m				
foxbusiness	tiny		$5.22		-0.13	98,321			$5.35									
google-finance	tiny	(-2.43%)	5.22	5.31	-0.13	98,321.00	5.36	5.21		6.30	3.70	31.00m	20.76	161.82m			0.25	
howthemarketworks	tiny	-2.43%	5.22	5.31	-0.13	96,667	5.3599	5.21	5.35									
hpcwire	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
insidestocks	tiny	-2.43%	5.22	5.31	-0.13	98321	5.36	5.21										
investopedia	tiny	-2.43 %	$5.22	5.31	-0.13				5.35									
investorguide	tiny	-2.43%	5.22	5.31	-0.13		5.3599	5.21		6.30	3.70		21.40	161.8m			0.25	
marketintellisearch	tiny	-2.43 %	$5.22	$5.31	-0.13	95.40k	$5.36	$5.21	$5.35			31.00m	21.40	0.17b	0.0 %		0.25	
marketwatch	tiny	-2.43%	$5.22	open: 5.31	-0.13	1,654	$5.36	$5.21	$5.35	$6.30	$3.70		20.76	$170.51m			0.25	
minyanville	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
msn-money	tiny	-2.43%	5.22	5.31	-0.13	98,321	5.36	5.21	5.35	6.30	3.70	31.00 mil	20.88	165.85 mil			0.25	
nasdaq-com	tiny	2.43%	$ 5.22	$ 5.31	0.13	98,321	$ 5.3599	$ 5.21	$ 5.35	$ 6.30	$ 3.70	31,001,000	20.88	$ 161,825,220			$ 0.25	
optimum	tiny	-2.43%	5.22 ( 4:30 pm edt)	5.31	-0.13	98,321	5.36	5.21	5.35	6.30	3.70	31.00m	20.9	161.8m			0.25	
paidcontent	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
pc-quote	tiny	-2.43%	5.22	5.31	-0.13	98,321	5.3599	5.21	5.35	6.30	3.70	31,773,046	21.4	165,855,000				
personal-wealth-biz	tiny	-2.43%	5.22	5.31	-0.13	98,321	5.3599	5.21	5.35	6.30	3.70		21.40			0.00	0.25	
predictwallstreet	tiny	-2.43%	5.23		-0.13	98,321												
raymond-james	tiny	-2.43	5.22	5.31	-0.13	98,321	5.36	5.21	5.22	6.30	3.70		20.88				0.25	
renewable-energy-world	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
screamingmedia	tiny	-2.43%	$	open: 5.31	-0.13	1,654	$5.36	$5.21	$5.35	$6.30	$3.70		20.76	$170.51m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	-2.43%	last trade: 5.22		change: -0.130								p/e ratio: 21.4					
smartmoney	tiny	(-2.43%)	5.22	$5.31	-0.13	98,321	$5.36	$5.21	$5.35	$6.30	$3.70			165,900	0.00%	$0.00		
stocknod	tiny	-2.430%	5.220 usd	5.310	-0.1300	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601						
stockpickr	tiny	-2.43%	$5.22 -0.13 | -2.43%	5.31	-0.13	97.31k	5.36	5.21	5.35	6.30	3.70							
stocksmart	tiny	%	$5.36	4.3		19,824	5.74	5.36										
stocktwits	tiny	-2.06%	5.24		-0.11													
streetinsider-com	tiny	2.43%	5.22	$5.31	-0.13	98,321	$5.36	$5.21	$5.35	$6.30	$3.70		20.88				$0.25	
thecramerreport	tiny		5.35	5.39	-0.03	94943	5.42	5.19										
thestree	tiny	-2.43%	$5.22	5.35	-0.13	97314	5.36	5.21	3.7 -6.3									
tickerspy	tiny	-2.43%	$5.22	5.31	-0.13	98,321	5.36	5.21	5.35	6.30	3.70		21.4	165.8m	0.00%	$0.00		
tmx-quotemedia	tiny	-2.43%	5.220	5.310	-0.130	98,321	5.360	5.210	5.350	6.300	3.700	31,000,601	21.40	161,823,137			0.25	
updown	tiny	-2.43%	$5.22	$5.31	-$0.13	96,667	$5.36	$5.21	$5.35	$6.30	$3.70	31.00b	21.25	$166m			0.25	
wallstreetsurvivor	tiny	-2.43%	5.22	5.31	-0.13	96,667	5.36	5.21		6.30	3.70		21.40	$166m			0.34	
yahoo-finance	tiny	2.43%	5.22	5.31	0.13	98,321	5.36	5.21	5.35	6.30	3.70		20.88	161.82m			0.25	
ycharts-com	tiny	-2.06%	5.24		-0.11					6.30	3.70		20.96	162.13m	0.00%		0.25	
zacks	tiny	(-2.43%)	5.22		-0.13	vol.  98,321	5.36	5.21		6.30	3.70		66.88	165.85 m	0.00	0.00	.08	
advfn	kcli	-1.47	30.15	30.56	-0.45	7339	30.75	30.0681										
barchart	kcli	-1.47%	30.15	30.56	-0.45	8,364	30.75	30.07	30.60	34.80	27.38		13.45	$345.82 m	3.51%	$1.08	+2.29	
barrons	kcli	1.47%	30.15	30.56	-0.45	7,339	30.75	30.068				11.49 million		$358.80 million	3.58%	$0.27		
bloomberg	kcli	-1.471%	30.150	30.560	-0.450	7,339	30.750	30.068		35.10	28.09	11.467mil	13.282	345.740mil	3.582	0.270 regular cash	2.270	
boston-com	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
bostonmerchant	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
business-insider	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
chron	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
cio-com	kcli	-1.47%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319	13.17	346m	3.5	1.08		
cnn-money	kcli	-1.47%today&rsquo;s change	30.15data as of 4:00pm et	30.56	-0.45	7,339	30.75	30.07	30.60				13.2	$345.7m	3.58%			
easystockalterts	kcli	-1.47%	30.15	30.56	-0.45	7339	30.75	30.07	30.60	35.10	28.09		13.17				2.29	
eresearch-fidelity-com	kcli	-1.47%	30.1500	30.5600	-0.4500	7,339	30.7500	30.0681	30.6000	35.1000	28.0900	11,467,000	13.36	$350.89m	3.53%	$0.270000		
finance-abc7-com	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
financial-content	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-1.5%	$30.15	30.56	-0.45	7,339	30.75	30.07	30.60	35.10	28.09	11 mil		346 mil	3.6	1.08		
finviz	kcli	-1.47%	30.15			7,339			30.60	-13.37%	9.18%	11.47m	13.42	350.98m		1.08	2.28	
fool	kcli	-1.47%	$30.15	$30.56	-0.45	7,339	$30.75	$30.07	$30.60	$35.10	$28.09		13.40	$345.74m	3.90%	1.08		
foxbusiness	kcli		$30.15		-0.45	7,478			$30.60									
google-finance	kcli	(-1.47%)	30.15	30.56	-0.45	7,339.00	30.75	30.06		35.10	28.09	11.47m	13.24	345.73m	3.58	0.27	2.28	
howthemarketworks	kcli	-1.471%	30.15	30.56	-0.45	7,339	30.75	30.0681	30.6									
hpcwire	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
insidestocks	kcli	-1.47%	30.15	30.56	-0.45	7339	30.75	30.07										
investopedia	kcli	-1.47 %	$30.15	30.56	-0.45				30.60									
investorguide	kcli	-1.47%	30.15	30.56	-0.45		30.75	30.0681		35.10	28.09		13.43	345.7m			2.278	
marketintellisearch	kcli	-1.47 %	$30.15	$30.56	-0.45	8.10k	$30.75	$30.07	$30.60			11.47m	13.42	0.35b	3.53 %		2.28	
marketwatch	kcli	-1.47%	$30.15	open: 30.56	-0.45	7,339	$30.75	$30.07	$30.60	$35.10	$28.09		13.23	$358.80m	3.58%	0.27	2.28	
minyanville	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
msn-money	kcli	-1.47%	30.15	30.56	-0.45	7,339	30.75	30.07	30.60	35.10	28.09	11.47 mil	13.17	350.9 mil	3.53%	1.08	2.28	
nasdaq-com	kcli	1.47%	$ 30.15	$ 30.56	0.45	7,339	$ 30.75	$ 30.0681	$ 30.60	$ 35.10	$ 28.09	11,467,000	13.17	$ 345,730,050	3.53 %	$1.080000	$ 2.29	
optimum	kcli	-1.47%	30.15 ( 4:00 pm edt)	30.56	-0.45	7,339	30.75	30.07	30.60	35.10	28.09	11.47m	13.2	345.7m	3.58	1.08	2.29	
paidcontent	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
pc-quote	kcli	-1.47%	30.15	30.56	-0.45	7,339	30.75	30.0681	30.6	35.10	28.09	11,638,149	13.36245	350,890,000		0.27		
personal-wealth-biz	kcli	-1.47%	30.15	30.56	-0.45	7,478	30.75	30.0681	30.60	35.10	28.09		13.43		2.65	0.81	2.278	
predictwallstreet	kcli	-1.47%	30.15		-0.45	7,339												
raymond-james	kcli	-1.47	30.15	30.56	-0.45	7,339	30.75	30.07	30.15	35.10	28.09		13.17				2.29	
renewable-energy-world	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
screamingmedia	kcli	-1.47%	$	open: 30.56	-0.45	7,339	$30.75	$30.07	$30.60	$35.10	$28.09		13.23	$358.80m	3.58%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	-1.47%	last trade: 30.15		change: -0.450								p/e ratio: 13.43					
smartmoney	kcli	(-1.47%)	30.15	$30.56	-0.45	7,339	$30.75	$30.07	$30.60	$35.10	$28.09			350,900	3.53%	$0.27		
stocknod	kcli	-1.471%	30.15 usd	30.56	-0.4500	7,339	30.75	30.07	30.60	35.10	28.09	11,467,319						
stockpickr	kcli	-1.47%	$30.15 -0.45 | -1.47%	30.56	-0.45	7.34k	30.75	30.07	30.60	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	1.47%	30.15	$30.56	-0.45	7,339	$30.75	$30.07	$30.60	$35.10	$28.09		13.17				$2.29	
thecramerreport	kcli		30.60	31.08	-0.20	39835	31.50	30.46										
thestree	kcli	-1.47%	$30.15	30.56	-0.45	7339	30.75	30.07	30.6	-35.1	28.09	1.1467319e7		3.53193425e8				
tickerspy	kcli	-1.47%	$30.15	30.56	-0.45	7,339	30.75	30.07	30.60	35.10	28.09		13.4	350.8m	3.53%	$0.27		
tmx-quotemedia	kcli	-1.47%	30.150	30.560	-0.450	7,478	30.750	30.068	30.600	35.100	28.090	11,467,319	13.40	345,739,668	3.529	0.270 usd	2.29	
updown	kcli	-1.47%	$30.15	$30.56	-$0.45	7,339	$30.75	$30.07	$30.60	$35.10	$28.09	11.46b	13.43	$351m			2.28	
wallstreetsurvivor	kcli	-1.47%	30.15	30.56	-0.45	7,339	30.75	30.07		35.10	28.09		13.40	$351m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	1.47%	30.15	30.56	0.45	7,339	30.75	30.07	30.60	35.10	28.09		13.24	345.73m	3.50%	1.08	2.28	
ycharts-com	kcli	-0.65%	30.60		-0.20					35.10	28.09		13.36	350.98m	3.50%		2.29	
zacks	kcli	(-1.47%)	30.15		-0.45	vol.  7,339	30.75	30.07		35.10	28.09		13.36	350.89 m	3.53	1.08	2.29	
advfn	mww	-2.48	12.95	13.14	-0.33	2008025	13.2199	12.79										
barchart	mww	-2.48%	12.95	13.14	-0.33	2,008,025	13.22	12.79	13.28	25.90	10.01		109.50	$1.69 b			-0.07	
barrons	mww	2.48%	12.95	13.14	-0.33	2.007m	13.22	12.79				120.61 million		$1.76 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-2.485%	12.950	13.140	-0.330	2,008,025	13.220	12.790		25.90	10.01	129.319mil	117.727	1,674.677mil			0.110	
boston-com	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
bostonmerchant	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
business-insider	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
chron	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
cio-com	mww	-2.48%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647		2b				
cnn-money	mww	-2.48%	12.95	13.14	-0.33	2,004,731	13.22	12.79	13.28				nm	$1.7b				
easystockalterts	mww	-2.51%	12.95	13.14	-0.33	2008025	13.22	12.79	13.28	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-2.48%	12.9500	13.1400	-0.3300	2,008,025	13.2199	12.7900	13.2800	25.9000	10.0100	129,319,000	nm	$1.72b				
finance-abc7-com	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
financial-content	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
finapps-forbes-com	mww	-2.5%	$12.95	13.14	-0.33	2,008,025	13.22	12.79	13.28	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-2.48%	12.95			2,008,025			13.28	-50.00%	29.37%	129.32m		1.72b			-0.07	
fool	mww	-2.48%	$12.95	$13.14	-0.33	2,008,025	$13.22	$12.79	$13.28	$25.90	$10.01		0.00	$1.67b				
foxbusiness	mww		$12.95		-0.33	2,008,125			$13.28									
google-finance	mww	(-2.48%)	12.95	13.14	-0.33	2.01m	13.22	12.79		25.90	10.01	129.32m		1.67b			-0.07	
howthemarketworks	mww	-2.485%	12.95	13.14	-0.33	2,008,025	13.2199	12.79	13.28									
hpcwire	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
insidestocks	mww	-2.48%	12.95	13.14	-0.33	2007331	13.22	12.79										
investopedia	mww	-2.48 %	$12.95	13.14	-0.33				13.28									
investorguide	mww	-2.48%	12.95	13.14	-0.33		13.2199	12.79		25.90	10.01			1.580b			-0.07	
marketintellisearch	mww	-2.48 %	$12.95	$13.14	-0.33	2017.70k	$13.22	$12.79	$13.28			129.32m	0.00	1.72b	0.0 %		-0.07	
marketwatch	mww	-2.48%	$12.94	open: 13.14	-0.33	3,394	$13.22	$12.79	$13.28	$25.90	$10.01			$1.76b				
minyanville	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
msn-money	mww	-2.48%	12.95	13.14	-0.33	2.01 mil	13.22	12.79	13.28	25.90	10.01	129.32 mil	-185.00	1.72 bil			-0.07	
nasdaq-com	mww	2.48%	$ 12.95		0.33	2,007,925	$ 13.2199	$ 12.79	$ 13.28	$ 25.90	$ 10.01	129,319,000		$ 1,674,681,050			$ -0.07	
optimum	mww	-2.48%	12.95 ( 4:15 pm edt)	13.14	-0.33	2,008,025	13.22	12.79	13.28	25.90	10.01	129.32m		1.7b			-0.07	
paidcontent	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
pc-quote	mww	-2.48%	12.95	13.14	-0.33	2,008,125	13.2199	12.79	13.28	25.90	10.01	132,614,386	-189.7143	1,717,356,000				
personal-wealth-biz	mww	-2.48%	12.95	13.14	-0.33	2,008,125	13.2199	12.79	13.28	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-2.48%	12.95		-0.33	2,008,025												
raymond-james	mww	-2.48	12.95	13.14	-0.33	2,008,025	13.22	12.79	12.95	25.90	10.01						-0.07	
renewable-energy-world	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
screamingmedia	mww	-2.48%	$	open: 13.14	-0.33	3,394	$13.22	$12.79	$13.28	$25.90	$10.01			$1.76b				
scroli	mww	-2.48%	mww 12.95	13.14	-0.33	1,717,829	13.22	12.79	13.28	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-2.48%	last trade: 12.95		change: -0.330													
smartmoney	mww	(-2.48%)	12.95	$13.14	-0.33	2,008,025	$13.22	$12.79	$13.28	$25.90	$10.01			1,717,400	0.00%	$0.00		
stocknod	mww	-2.485%	12.95 usd	13.14	-0.3300	2,008,025	13.22	12.79	13.28	25.90	10.01	129,318,647						
stockpickr	mww	-2.48%	$12.95 -0.33 | -2.48%	13.19	-0.33	2.01m	13.22	12.79	13.28	25.90	10.01							
stocksmart	mww	%	$14.365	23.98		198,782	15.33	14.32										
stocktwits	mww	-2.48%	12.95		-0.33													
streetinsider-com	mww	2.48%	12.95	$13.14	-0.33	2,008,025	$13.22	$12.79	$13.28	$25.90	$10.01						$-0.07	
thecramerreport	mww		13.30	13.29	+0.16	112658	13.30	13.28										
thestree	mww	-2.48%	$12.95	13.19	-0.33	2008025	13.22	12.79	13.28	-25.9	10.01	1.29318647e8		1.699247022e9				
tickerspy	mww	-2.48%	$12.95	13.14	-0.33	2,008,025	13.22	12.79	13.28	25.90	10.01		-189.7	1.6b	0.00%	$0.00		
tmx-quotemedia	mww	-2.48%	12.950	13.140	-0.330	2,008,125	13.220	12.790	13.280	25.900	10.010	129,318,647		1,674,676,479			-0.07	
updown	mww	-2.48%	$12.95	$13.14	-$0.33	2,004,731	$13.22	$12.79	$13.28	$25.90	$10.01	129.31b		$1.71b			-0.07	
wallstreetsurvivor	mww	-2.48%	12.95	13.14	-0.33	2,008,025	13.22	12.79		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	2.48%	12.95	13.14	0.33	2,008,025	13.22	12.79	13.28	25.90	10.01			1.58b			-0.07	
ycharts-com	mww	-2.48%	12.95		-0.33					25.90	10.01			1.69b	0.00%		-0.07	
zacks	mww	(-2.48%)	12.95		-0.33	vol.  2,008,025	13.22	12.79		25.90	10.01		110.67	1.72 b	0.00	0.00	.12	
advfn	mwv	-0.12	33.11	33.03	-0.04	2649617	33.11	32.7										
barchart	mwv	-0.12%	33.11	33.03	-0.04	2,649,617	33.11	32.70	33.15	34.51	20.28		18.14	$5.62 b	3.03%	$1.00	+0.86	
barrons	mwv	0.12%	33.11	33.03	-0.04	1.859m	33.11	32.70				172.70 million		$5.62 billion	3.02%	$0.25		
bloomberg	mwv	-0.121%	33.110	33.030	-0.040	2,649,617	33.110	32.700		34.51	20.81	169.687mil	18.093	5,618.323mil	2.960	0.250 regular cash	1.830	
boston-com	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
bostonmerchant	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
business-insider	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
chron	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
cio-com	mwv	-0.12%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575	19.03	6b	3	1		
cnn-money	mwv	-0.12%	33.11	33.03	-0.04	2,649,617	33.11	32.70	33.15				19.0	$5.6b	3.02%			
easystockalterts	mwv	-0.12%	33.11	33.03	-0.04	2649617	33.11	32.70	33.15	34.51	20.81		19.03				1.74	
eresearch-fidelity-com	mwv	-0.12%	33.1100	33.0300	-0.0400	2,649,617	33.1100	32.7000	33.1500	34.5100	20.8100	169,687,000	18.52	$5.63b	3.02%	$0.250000		
finance-abc7-com	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
financial-content	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	-0.1%	$33.11	33.03	-0.04	2,649,617	33.11	32.70	33.15	34.51	20.81	170 mil	33.8	6 bil	3.0	1.00	0.98	
finviz	mwv	-0.12%	33.11			2,649,617			33.15	-4.06%	63.29%	169.69m	18.81	5.62b		1.00	1.76	
fool	mwv	-0.12%	$33.11	$33.03	-0.04	1,859,546	$33.11	$32.70	$33.15	$34.51	$20.81		38.50	$5.62b	3.80%	1.00		
foxbusiness	mwv		$33.11		-0.04	2,754,544			$33.15									
google-finance	mwv	(-0.12%)	33.11	33.03	-0.04	2.65m	33.11	32.70		34.51	20.81	169.69m	18.77	5.62b	3.02	0.25	1.76	
howthemarketworks	mwv	-0.121%	33.11	33.03	-0.04	1,859,546	33.11	32.7	33.15									
hpcwire	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
insidestocks	mwv	-0.12%	33.11	33.03	-0.04	2693981	33.11	32.70					price earnings ratio: 18.19					
investopedia	mwv	-0.12 %	$33.11	33.03	-0.04				33.15									
investorguide	mwv	-0.12%	33.11	33.03	-0.04		33.11	32.70		34.51	20.81		38.95	5.618b			0.851	
marketintellisearch	mwv	-0.12 %	$33.11	$33.03	-0.04	1951.80k	$33.11	$32.70	$33.15			169.69m	18.84	5.63b	3.02 %		1.76	
marketwatch	mwv	-0.12%	$32.89	open: 33.03	-0.04	38,911	$33.11	$32.70	$33.15	$34.51	$20.81		19.06	$5.62b	3.02%	0.25	1.74	
minyanville	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
msn-money	mwv	-0.12%	33.11	33.03	-0.04	2.65 mil	33.11	32.70	33.15	34.51	20.81	169.69 mil	18.81	5.63 bil	3.02%	1.00	0.85	
nasdaq-com	mwv	0.12%	$ 33.11		0.04	2,648,717	$ 33.11	$ 32.70	$ 33.15	$ 34.51	$ 20.81	169,687,000	38.5	$ 5,618,336,570	3.02 %	$1.000000	$ 0.86	
optimum	mwv	-0.12%	33.11 ( 4:15 pm edt)	33.03	-0.04	2,649,617	33.11	32.70	33.15	34.51	20.81	169.69m	19.0	5.6b	3.02	1.00	1.74	
paidcontent	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
pc-quote	mwv	-0.12%	33.11	33.03	-0.04	2,649,617	33.11	32.7	33.15	34.51	20.81	169,891,996	18.83523	5,625,124,000		0.25		
personal-wealth-biz	mwv	-0.12%	33.11	33.03	-0.04	2,754,544	33.11	32.70	33.15	34.51	20.81		38.95		2.96	0.98	0.851	
predictwallstreet	mwv	-0.12%	33.11		-0.04	2,649,617												
raymond-james	mwv	-0.12	33.11	33.03	-0.04	2,649,617	33.11	32.70	33.11	34.51	20.81		18.29				1.81	
renewable-energy-world	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
screamingmedia	mwv	-0.12%	$	open: 33.03	-0.04	38,911	$33.11	$32.70	$33.15	$34.51	$20.81		19.06	$5.62b	3.02%	0.25	1.74	
scroli	mwv	-0.12%	mwv 33.11	33.03	-0.04	1,441,124	33.11	32.70	33.15	34.51	20.81		18.77				1.76	
simple-stock-quotes	mwv	-0.12%	last trade: 33.11		change: -0.040								p/e ratio: 38.95					
smartmoney	mwv	(-0.12%)	33.11	$33.03	-0.04	2,649,617	$33.11	$32.70	$33.15	$34.51	$20.81			5,625,100	3.02%	$0.25		
stocknod	mwv	-0.1207%	33.11 usd	33.03	-0.0400	2,649,617	33.11	32.70	33.15	34.51	20.81	169,686,575						
stockpickr	mwv	-0.12%	$33.11 -0.04 | -0.12%	32.99	-0.04	2.65m	33.11	32.70	33.15	34.51	20.81							
stocksmart	mwv	%	$32.85	26.27		119,729	33.89	32.785										
stocktwits	mwv	-0.15%	33.10		-0.05													
streetinsider-com	mwv	0.12%	33.11	$33.03	-0.04	2,649,617	$33.11	$32.70	$33.15	$34.51	$20.81		19.03				$1.74	
thecramerreport	mwv		33.15	33.10	+0.14	3081087	33.30	32.89										
thestree	mwv	-0.12%	$33.11	32.99	-0.04	2649617	33.11	32.7	33.15	-34.51	20.81	1.69686575e8		5.601353841e9				
tickerspy	mwv	-0.12%	$33.11	33.03	-0.04	2,649,617	33.11	32.70	33.15	34.51	20.81		18.8	5.6b	3.02%	$0.25		
tmx-quotemedia	mwv	-0.12%	33.110	33.030	-0.040	2,754,544	33.110	32.700	33.150	34.510	20.810	169,686,575	38.50	5,618,322,498	3.017	0.250 usd	0.86	
updown	mwv	-0.12%	$33.11	$33.03	-$0.04	1,824,546	$33.11	$32.70	$33.15	$34.51	$20.81	169.68b	38.27	$5.62b			0.87	
wallstreetsurvivor	mwv	-0.12%	33.11	33.03	-0.04	1,859,546	33.11	32.70		34.51	20.81		38.50	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	0.12%	33.11	33.03	0.04	2,649,617	33.11	32.70	33.15	34.51	20.81		38.91	5.62b	3.00%	1.00	0.85	
ycharts-com	mwv	-0.15%	33.10		-0.05					34.51	20.81		38.77	5.62b	3.00%		0.85	
zacks	mwv	(-0.12%)	33.11		-0.04	vol.  2,649,617	33.11	32.70		34.51	20.81		18.21	5.63 b	3.02	1.00	1.82	
advfn	nauh	-0.11	9.1	9.01	-0.01	11899	9.2	9.0										
barchart	nauh	-0.11%	9.10	9.01	-0.01	14,283	9.20	9.00	9.11	9.90	4.50		15.55	$240.60 m	1.33%	$0.12	+0.29	
barrons	nauh	0.11%	9.10	9.01	-0.01	11,899	9.20	9.00				3.20 million		$237.94 million	1.32%	$0.03		
bloomberg	nauh	-0.110%	9.100	9.010	-0.010	11,899	9.200	9.000		9.90	4.57	26.438mil		241.496mil	1.291	0.030 regular cash		
boston-com	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
bostonmerchant	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
business-insider	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
chron	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
cio-com	nauh	-0.11%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040	60.67	241m	1.3	0.12		
cnn-money	nauh	-0.11%	9.10	9.01	-0.01	11,899	9.20	9.00	9.11				60.7	$240.6m	1.32%			
easystockalterts	nauh	-0.11%	9.10	9.01	-0.01	11899	9.20	9.00	9.11	9.90	4.57		60.67				0.15	
eresearch-fidelity-com	nauh	-0.11%	9.1000	9.0100	-0.0100	11,899	9.2000	9.0000	9.1100	9.9000	4.5700	26,438,000	23.97	$240.85m	1.32%	$0.030000		
finance-abc7-com	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
financial-content	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	-0.1%	$9.10	9.01	-0.01	11,899	9.20	9.00	9.11	9.90	4.57	26 mil	24.0	241 mil	1.3	0.12	0.38	
finviz	nauh	-0.11%	9.10			11,899			9.11	-8.08%	102.12%	26.44m	14.92	240.60m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.10		-0.01	11,899			$9.11									
google-finance	nauh	(-0.11%)	9.10	9.01	-0.01	11,899.00	9.20	9.00		9.90	4.57	26.44m	14.88	240.59m	1.32	0.03	0.61	
howthemarketworks	nauh	-0.11%	9.1	9.01	-0.01	11,611	9.2	9	9.11									
hpcwire	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
insidestocks	nauh	-0.11%	9.10	9.01	-0.01	11899	9.20	9.00										
investopedia	nauh	-0.11 %	$9.10	9.01	-0.01				9.11									
investorguide	nauh		0.00															
marketintellisearch	nauh	0.33 %	$9.14	$9.09	0.03	11.40k	$9.20	$9.00	$9.11			26.44m	14.93	0.24b	1.32 %		0.61	
marketwatch	nauh	-0.11%	$9.10	open: 9.01	-0.01	288	$9.20	$9.00	$9.11	$9.90	$4.57		24.30	$237.94m	1.32%	0.03	0.37	
minyanville	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
msn-money	nauh	-0.11%	9.10	9.01	-0.01	11,899	9.20	9.00	9.11	9.90	4.57	26.44 mil	-303.33	240.85 mil	1.32%	0.12	0.61	
nasdaq-com	nauh	0.11%	$ 9.10	$ 9.09	0.01	11,899	$ 9.20	$ 9	$ 9.11	$ 9.90	$ 4.57	26,438,000	15.69	$ 240,585,800			$ 0.58	
optimum	nauh	-0.11%	9.10 ( 4:30 pm edt)	9.01	-0.01	11,899	9.20	9.00	9.11	9.90	4.57	26.44m	60.7	240.6m	1.32	0.12	0.15	
paidcontent	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
pc-quote	nauh	-0.11%	9.1	9.01	-0.01	11,899	9.2	9.0	9.11	9.90	4.57	26,467,055	-303.66666	240,850,000		0.03		
personal-wealth-biz	nauh	-0.11%	9.10	9.01	-0.01	11,899	9.20	9.00	9.11	9.90	4.57		23.66		1.30	0.118	0.385	
predictwallstreet	nauh	-0.11%	9.11		-0.01	11,899												
raymond-james	nauh	-0.11	9.10	9.01	-0.01	11,899	9.20	9.00	9.10	9.90	4.98		23.33				0.39	
renewable-energy-world	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
screamingmedia	nauh	-0.11%	$	open: 9.01	-0.01	288	$9.20	$9.00	$9.11	$9.90	$4.57		24.30	$237.94m	1.32%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	-0.11%	last trade: 9.10		change: -0.010								p/e ratio: 23.66					
smartmoney	nauh	(-0.11%)	9.10	$9.01	-0.01	11,899	$9.20	$9.00	$9.11	$9.90	$4.57			240,900	1.32%	$0.03		
stocknod	nauh	-0.1098%	9.100 usd	9.010	-0.0100	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040						
stockpickr	nauh	-0.11%	$9.10 -0.01 | -0.11%	9.01	-0.01	11.61k	9.20	9.00	9.11	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	0.11%	9.10	$9.01	-0.01	11,899	$9.20	$9.00	$9.11	$9.90	$4.57		60.67				$0.15	
thecramerreport	nauh		9.11	9.01	+0.09	38945	9.19	9.00										
thestree	nauh	-0.11%	$9.1	9.01	-0.01	11611	9.2	9.0	9.11	-9.9	4.57	2.643804e7		2.38471121e8				
tickerspy	nauh	-0.11%	$9.10	9.01	-0.01	11,899	9.20	9.00	9.11	9.90	4.57		-303.7	240.8m	1.32%	$0.03		
tmx-quotemedia	nauh	-0.11%	9.100	9.010	-0.010	11,899	9.200	9.000	9.110	9.900	4.570	26,438,040	60.70	240,586,164	1.319	0.030 usd	0.15	
updown	nauh	-0.11%	$9.10	$9.01	-$0.01	11,611	$9.20	$9.00	$9.11	$9.90	$4.57	26.43b	19.40	$241m			0.47	
wallstreetsurvivor	nauh	-0.11%	9.10	9.01	-0.01	11,611	9.20	9.00		9.90	4.57		60.70	$241m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	0.11%	9.10	9.01	0.01	11,899	9.20	9.00	9.11	9.90	4.57		23.64	240.59m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(-0.11%)	9.10		-0.01	vol.  11,899	9.20	9.00		9.90	4.57		15.71	240.85 m	1.32	0.12	.58	
advfn	elos	3.61	11.78	11.34	0.41	370495	11.83	11.02										
barchart	elos	+3.61%	11.78	11.34	+0.41	370,495	11.83	11.02	11.37	14.92	7.60		0.00	$413.24 m			-0.16	
barrons	elos	3.61%	11.78	11.34	+0.41	370,495	11.83	11.02				34.37 million		$429.72 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	3.606%	11.780	11.340	0.410	370,495	11.830	11.020		14.92	7.60	34.675mil		408.470mil			-0.210	
boston-com	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
bostonmerchant	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
business-insider	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
chron	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
cio-com	elos	+3.61%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000		320m				
cnn-money	elos	+3.61%	11.78	11.34	+0.41	370,495	11.83	11.02	11.37				7.4	$320.0m				
easystockalterts	elos	3.62%	11.78	11.34	+0.41	370495	11.83	11.02	11.37	14.92	7.60						0.00	
eresearch-fidelity-com	elos	3.61%	11.7800	11.3400	0.4100	370,495	11.8300	11.0200	11.3700	14.9200	7.6000	34,800,000	nm	$395.68m				
finance-abc7-com	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
financial-content	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
finapps-forbes-com	elos	3.6%	$11.78	11.34	0.41	370,495	11.83	11.02	11.37	14.92	7.60	35 mil		410 mil	0.0	0.00	-0.16	
finviz	elos	3.61%	11.78			370,495			11.37	-21.05%	55.00%	34.80m		409.94m			-0.15	
fool	elos	+3.61%	$11.78	$11.34	0.41	370,495	$11.83	$11.02	$11.37	$14.92	$7.60		0.00	$408.47m				
foxbusiness	elos		$11.78		+0.41	370,495			$11.37									
google-finance	elos	(3.61%)	11.78	11.34	+0.41	370,495.00	11.83	11.02		14.92	7.60	34.80m		409.94m			-0.15	
howthemarketworks	elos	3.606%	11.78	11.34	0.41	370,495	11.83	11.02	11.37									
hpcwire	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
insidestocks	elos	+3.61%	11.78	11.34	+0.41	370495	11.83	11.02										
investopedia	elos	+3.61 %	$11.78	11.34	+0.41				11.37									
investorguide	elos	+3.61%	11.78	11.15	+0.41		11.83	11.02		14.92	7.60						0.00	
marketintellisearch	elos	3.61 %	$11.78	$11.34	0.41	368.30k	$11.83	$11.02	$11.37			34.80m	0.00	0.40b	0.0 %		-0.15	
marketwatch	elos	+3.61%	$11.76	open: 11.34	+0.41	100	$11.83	$11.02	$11.37	$14.92	$7.60			$429.72m				
minyanville	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
msn-money	elos	+3.61%	11.78	11.34	+0.41	370,495	11.83	11.02	11.37	14.92	7.60	34.80 mil	-19.97	395.67 mil			-0.15	
nasdaq-com	elos	3.61%	$ 11.78	$ 11.34	0.41	370,495	$ 11.83	$ 11.02	$ 11.37	$ 14.92	$ 7.60	35,079,000		$ 413,230,620			$ -0.16	
optimum	elos	+3.61%	11.78 ( 4:30 pm edt)	11.34	+0.41	370,495	11.83	11.02	11.37	14.92	7.60	27.16m		320.0m				
paidcontent	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
pc-quote	elos	3.61%	11.78	11.34	0.41	370,495	11.83	11.02	11.37	14.92	7.60	33,858,081	-19.27119	398,848,000				
personal-wealth-biz	elos	+3.61%	11.78	11.15		370,495	11.83	11.02	11.37	14.92	7.60					0.00	0.00	
predictwallstreet	elos	+3.43%	11.76		+0.39	370,495												
raymond-james	elos	3.61	11.78	11.34	0.41	370,495	11.83	11.02	11.78	14.92	7.60						-0.15	
renewable-energy-world	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
screamingmedia	elos	+3.61%	$	open: 11.34	+0.41	100	$11.83	$11.02	$11.37	$14.92	$7.60			$429.72m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	+12.19%	last trade: 505544096.00		change: 0.329													
smartmoney	elos	(3.61%)	11.78	$11.34	0.41	370,495	$11.83	$11.02	$11.37	$14.92	$7.60			398,900	0.00%	$0.00		
stocknod	elos	+3.606%	11.78 usd	11.34	+0.4100	370,495	11.83	11.02	11.37	14.92	7.600	27,162,000						
stockpickr	elos	3.61%	$11.78 0.41 | 3.61%	11.34	0.41	370.50k	11.83	11.02	11.37	14.92	7.60							
stocksmart	elos	%	$12.21	10.4		12,756	12.85	12.2										
stocktwits	elos	3.43%	11.76		+0.39													
streetinsider-com	elos	3.61%	11.78	$11.34	+0.41	370,495	$11.83	$11.02	$11.37	$14.92	$7.60						$0.00	
thecramerreport	elos		11.37	11.94	-0.50	1309790	12.08	11.24										
thestree	elos	3.61%	$11.78	11.34	0.41	370495	11.83	11.02	11.37	-14.92	7.6	3.4674889e7		4.16392929e8				
tickerspy	elos	3.61%	$11.78	11.34	+0.41	370,495	11.83	11.02	11.37	14.92	7.60		-19.3	394.2m	0.00%	$0.00		
tmx-quotemedia	elos	3.61%	11.780	11.340	0.410	370,495	11.830	11.020	11.370	14.920	7.600	34,674,889		408,470,192			-0.11	
updown	elos	3.61%	$11.78	$11.34	$0.41	370,395	$11.83	$11.02	$11.37	$14.92	$7.60	34.67b		$394m			-0.16	
wallstreetsurvivor	elos	3.61%	11.78	11.34	0.41	370,495	11.83	11.02		14.92	7.60			$399m			-0.74	
yahoo-finance	elos	3.61%	11.78	11.15	0.41	370,495	11.83	11.02	11.37	14.92	7.60							
ycharts-com	elos	+3.43%	11.76		+0.39					14.92	7.60			412.54m	0.00%		-0.16	
zacks	elos	(3.61%)	11.78		0.41	vol.  370,495	11.83	11.02		14.92	7.60			398.85 m	0.00	0.00	-.13	
advfn	altr	-0.28	42.55	42.48	-0.12	4984805	43.05	42.2										
barchart	altr	-0.28%	42.55	42.48	-0.12	4,276,855	43.05	42.20	42.67	49.53	24.37		15.95	$13.70 b	0.56%	$0.24	+2.67	
barrons	altr	0.28%	42.55	42.48	-0.12	4.982m	43.05	42.20				313.91 million		$14.07 billion	0.56%	$0.06		
bloomberg	altr	-0.281%	42.550	42.480	-0.120	4,946,530	43.050	42.200		49.59	24.48	322.224mil	15.936	13,710.620mil	0.564	0.060 regular cash	2.670	
boston-com	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,978,878	43.05	42.20	42.67	49.59	24.48	322,223,655						
bostonmerchant	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,978,878	43.05	42.20	42.67	49.59	24.48	322,223,655						
business-insider	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,978,878	43.05	42.20	42.67	49.59	24.48	322,223,655						
chron	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
cio-com	altr	-0.28%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655	16.00	14b	0.6	0.24		
cnn-money	altr	-0.28%	42.55	42.40	-0.12	4,982,895	43.05	42.20	42.67				16.0	$13.7b	0.56%			
easystockalterts	altr	-0.28%	42.55	42.48	-0.12	4897193	43.05	42.20	42.67	49.59	24.48		16.00				2.66	
eresearch-fidelity-com	altr	-0.28%	42.5500	42.4800	-0.1200	4,983,005	43.0500	42.2000	42.6700	49.5900	24.4800	322,224,000	15.98	$13.75b	0.56%	$0.060000		
finance-abc7-com	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
financial-content	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-0.3%	$42.55	42.48	-0.12	4,983,005	43.05	42.20	42.67	49.59	24.48	322 mil	15.9	14 bil	0.6	0.24	2.67	
finviz	altr	-0.28%	42.55			4,982,895			42.67	-14.09%	74.59%	322.22m	15.98	13.75b		0.24	2.67	
fool	altr	-0.21%	$42.58	$42.48	-0.09	4,697,513	$43.05	$42.20	$42.67	$49.59	$24.48		16.00	$13.72b	0.90%	0.24		
foxbusiness	altr		$42.55		-0.12	4,987,015			$42.67									
google-finance	altr	(-0.28%)	42.55	42.48	-0.12	4.98m	43.05	42.20		49.59	24.48	322.22m	15.96	13.71b	0.56	0.06	2.67	
howthemarketworks	altr	-0.281%	42.55	42.48	-0.12	4,977,078	43.05	42.2	42.67									
hpcwire	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
insidestocks	altr	-0.21%	42.58	42.48	-0.09	3997938	43.05	42.20					price earnings ratio: 15.95					
investopedia	altr	-0.19 %	$42.59	42.48	-0.08				42.67									
investorguide	altr	-0.28%	42.55	42.42	-0.12		43.05	42.20		49.59	24.48		16.01	13.711b			2.666	
marketintellisearch	altr	-0.28 %	$42.55	$42.48	-0.12	4934.90k	$43.05	$42.20	$42.67			322.22m	15.98	13.75b	0.56 %		2.67	
marketwatch	altr	-0.28%	$42.55	open: 42.48	-0.12	44,105	$43.05	$42.20	$42.67	$49.59	$24.48		16.34	$14.07b	0.56%	0.06	2.60	
minyanville	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
msn-money	altr	-0.28%	42.55	42.48	-0.12	4.98 mil	43.05	42.20	42.67	49.59	24.48	322.22 mil	15.94	13.75 bil	0.56%	0.24	2.67	
nasdaq-com	altr	0.28%	$ 42.55	$ 42.48	0.12	4,979,905	$ 43.05	$ 42.20	$ 42.67	$ 49.59	$ 24.48	322,224,000	15.94	$ 13,710,631,200	0.56 %	$0.240000	$ 2.67	
optimum	altr	-0.28%	42.55 ( 4:00 pm edt)	42.48	-0.12	4,897,193	43.05	42.20	42.67	49.59	24.48	322.22m	16.0	13.7b	0.56	0.24	2.66	
paidcontent	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
pc-quote	altr	-0.28%	42.55	42.48	-0.12	5,026,154	43.05	42.2	42.67	49.59	24.48	323,132,738	15.98127	13,749,298,000		0.06		
personal-wealth-biz	altr	-0.28%	42.55	42.42	-0.12	4,986,415	43.05	42.20	42.67	49.59	24.48		16.01		0.56	0.24	2.666	
predictwallstreet	altr	-0.28%	42.55		-0.12	4,983,005												
raymond-james	altr	-0.28	42.55	42.48	-0.12	4,983,005	43.05	42.20	42.55	49.59	24.48		15.64				2.72	
renewable-energy-world	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
screamingmedia	altr	-0.28%	$	open: 42.48	-0.12	44,215	$43.05	$42.20	$42.67	$49.59	$24.48		16.34	$14.07b	0.56%	0.06	2.60	
scroli	altr	-0.28%	altr 42.55	42.48	-0.12	4,686,132	43.05	42.20	42.67	49.59	24.48		15.96				2.67	
simple-stock-quotes	altr	-0.28%	last trade: 42.55		change: -0.120								p/e ratio: 16.01					
smartmoney	altr	(-0.28%)	42.55	$42.48	-0.12	4,983,005	$43.05	$42.20	$42.67	$49.59	$24.48			13,749,300	0.56%	$0.06		
stocknod	altr	-0.2812%	42.55 usd	42.48	-0.1200	4,977,078	43.05	42.20	42.67	49.59	24.48	322,223,655						
stockpickr	altr	-0.28%	$42.55 -0.12 | -0.28%	42.48	-0.12	4.98m	43.05	42.20	42.67	49.59	24.48							
stocksmart	altr	%	$46.755	35.95		652,275	48.2	46.7										
stocktwits	altr	-0.26%	42.56		-0.11													
streetinsider-com	altr	0.28%	42.55	$42.48	-0.12	4,897,193	$43.05	$42.20	$42.67	$49.59	$24.48		16.00				$2.66	
thecramerreport	altr		42.57	42.78	-0.01	2781543	42.85	41.94										
thestree	altr	-0.28%	$42.55	42.48	-0.12	4982895	43.05	42.2	42.67	-49.59	24.48	3.22223655e8		1.372028323e10				
tickerspy	altr	-0.28%	$42.55	42.48	-0.12	4,982,695	43.05	42.20	42.67	49.59	24.48		16.0	13.7b	0.56%	$0.06		
tmx-quotemedia	altr	-0.28%	42.550	42.480	-0.120	4,985,015	43.050	42.200	42.670	49.590	24.480	322,223,655	16.00	13,710,616,520	0.562	0.060 usd	2.66	
updown	altr	-0.28%	$42.55	$42.48	-$0.12	4,982,056	$43.05	$42.20	$42.67	$49.59	$24.48	322.22b	15.64	$13.74b			2.73	
wallstreetsurvivor	altr	-0.28%	42.55	42.48	-0.12	4,976,968	43.05	42.20		49.59	24.48		16.00	$14b	0.60%	0.22 -	2.49	
yahoo-finance	altr	0.28%	42.55	42.42	0.12	4,982,405	43.05	42.20	42.67	49.59	24.48		15.96	13.71b	0.60%	0.24	2.67	
ycharts-com	altr	-0.26%	42.56		-0.11					49.59	24.48		15.94	13.71b	0.60%		2.67	
zacks	altr	(-0.28%)	42.55		-0.12	vol.  4,983,005	43.05	42.20		49.59	24.48		15.98	13.75 b	0.56	0.24	2.67	
advfn	glng	-1.59	37.65	38.0	-0.61	436922	38.0	37.17										
barchart	glng	-1.59%	37.65	38.00	-0.61	436,922	38.00	37.17	38.26	39.90	8.95		122.19	$2.56 b	2.64%	$1.00	+0.29	
barrons	glng	1.59%	37.65	38.00	-0.61	436,350	38.00	37.17				67.39 million		$3.03 billion	2.66%	$0.25		
bloomberg	glng	-1.594%	37.650	38.000	-0.610	436,922	38.000	37.170		39.90	9.23	79.802mil		3,004.544mil	2.524	0.250 regular cash		
boston-com	glng	-1.594%	37.65 usd	38.00	-0.6100	436,922	38.00	37.17	38.26	39.90	9.420	79,947,731						
bostonmerchant	glng	-1.594%	37.65 usd	38.00	-0.6100	436,922	38.00	37.17	38.26	39.90	9.420	79,947,731						
business-insider	glng	-1.594%	37.65 usd	38.00	-0.6100	436,922	38.00	37.17	38.26	39.90	9.420	79,947,731						
chron	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
cio-com	glng	-1.59%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731		3b	2.6	1		
cnn-money	glng	-1.62%	37.64	38.00	-0.62	429,776	38.00	37.17	38.26				38.0	$3.0b	2.52%			
easystockalterts	glng	-1.61%	37.65	38.00	-0.61	436422	38.00	37.17	38.26	39.90	9.42						0.00	
eresearch-fidelity-com	glng	-1.59%	37.6500	38.0000	-0.6100	436,922	38.0000	37.1700	38.2600	39.9000	9.4200	79,802,000	131.93	$3.05b	2.61%	$0.250000		
finance-abc7-com	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
finance-abc7chicago-com	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
financial-content	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
finapps-forbes-com	glng	-1.6%	$37.65	38.00	-0.61	436,922	38.00	37.17	38.26	39.90	9.42	80 mil	129.8	3 bil	2.7	1.00	0.29	
finviz	glng	-1.59%	37.65			436,922			38.26	-5.64%	316.44%	79.80m		3.05b		1.00	0.00	
fool	glng	-1.59%	$37.65	$38.00	-0.61	436,922	$38.00	$37.17	$38.26	$39.90	$9.42		0.00	$2.55b	6.00%	1.00		
foxbusiness	glng		$209.00		-2.00	39,733			$211.00									
google-finance	glng	(-1.59%)	37.65	38.00	-0.61	436,922.00	38.00	37.17		39.90	9.42	68.12m	31,115.70	2.56b	2.52	0.25	0.00	
howthemarketworks	glng	-1.594%	37.65	38	-0.61	436,050	38	37.17	38.26									
hpcwire	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
insidestocks	glng	-1.59%	37.65	38.00	-0.61	436922	38.00	37.17										
investopedia	glng	-1.59 %	$37.65	38.00	-0.61				38.26									
investorguide	glng	-1.59%	37.65	37.92	-0.61		38.00	37.17		39.90	9.42		130.14	3.005b			0.294	
marketintellisearch	glng	-1.65 %	$37.63	$38.00	-0.63	432.70k	$38.00	$37.17	$38.26			79.80m	0.00	3.05b	2.61 %		0.00	
marketwatch	glng	-1.59%	$37.65	open: 38.00	-0.61	372	$38.00	$37.17	$38.26	$39.90	$9.42		131.14	$3.03b	2.66%	0.25	0.29	
minyanville	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
msn-money	glng	-1.59%	37.65	38.00	-0.61	436,922	38.00	37.17	38.26	39.90	9.42	79.80 mil	3,765.00	3.04 bil	2.48%	0.95	0.00	
nasdaq-com	glng	1.59%	$ 37.65	$ 38	0.61	436,522	$ 38	$ 37.17	$ 38.26	$ 39.90	$ 9.42	74,251,000	129.83	$ 2,795,550,150			$ 0.29	
optimum	glng	-1.59%	37.65 ( 4:00 pm edt)	38.00	-0.61	436,422	38.00	37.17	38.26	39.90	9.42	79.95m		3.0b	2.66	1.00		
paidcontent	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
pc-quote	glng	-1.59%	37.65	38.0	-0.61	436,922	38.0	37.17	38.26	39.90	9.42	81,243,307	3826.0	3,058,811,000		0.25		
personal-wealth-biz	glng	-1.59%	37.65	37.92	-0.61	438,111	38.00	37.17	38.26	39.90	9.42		130.14		2.09	0.80	0.294	
predictwallstreet	glng	-1.62%	37.64		-0.62	436,922												
raymond-james	glng	-1.59	37.65	38.00	-0.61	436,922	38.00	37.17	37.65	39.90	9.42		129.83				0.29	
renewable-energy-world	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
screamingmedia	glng	-1.59%	$	open: 38.00	-0.61	372	$38.00	$37.17	$38.26	$39.90	$9.42		131.14	$3.03b	2.66%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	-1.59%	last trade: 37.65		change: -0.610								p/e ratio: 130.14					
smartmoney	glng	(-1.59%)	37.65	$38.00	-0.61	436,922	$38.00	$37.17	$38.26	$39.90	$9.42			2,594,300	2.61%	$0.25		
stocknod	glng	-1.594%	37.65 usd	38.00	-0.6100	436,422	38.00	37.17	38.26	39.90	9.420	79,947,731						
stockpickr	glng	-1.59%	$37.65 -0.61 | -1.59%	38.00	-0.61	436.92k	38.00	37.17	38.26	39.90	9.42							
stocksmart	glng	%	$33.31	14.84		119,663	34.71	33.13										
stocktwits	glng	-1.59%	37.65		-0.61													
streetinsider-com	glng	1.59%	37.65	$38.00	-0.61	436,422	$38.00	$37.17	$38.26	$39.90	$9.42						$0.00	
thecramerreport	glng		38.26	38.07	+0.38	540006	38.45	37.79										
thestree	glng	-1.59%	$37.65	38.0	-0.61	436922	38.0	37.17	38.26	-39.9	9.42	6.78082e7		2.568574616e9				
tickerspy	glng	-1.59%	$37.65	38.00	-0.61	436,922	38.00	37.17	38.26	39.90	9.42		3826.0	2.5b	2.61%	$0.25		
tmx-quotemedia	glng	-1.59%	37.650	38.000	-0.610	438,111	38.000	37.170	38.260	39.900	9.420	67,808,200		2,552,978,730	2.614	0.250 usd	0.01	
updown	glng	-1.59%	$37.65	$38.00	-$0.61	436,350	$38.00	$37.17	$38.26	$39.90	$9.42	67.80b	3,826.00	$2.59b			0.01	
wallstreetsurvivor	glng	-1.59%	37.65	38.00	-0.61	436,050	38.00	37.17		39.90	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	1.59%	37.65	37.92	0.61	436,822	38.00	37.17	38.26	39.90	9.42		128.06	3.00b	2.60%	1.00	0.29	
ycharts-com	glng	-1.59%	37.65		-0.61					39.78	9.42		129.83	2.56b	2.64%		0.29	
zacks	glng	(-1.59%)	37.65		-0.61	vol.  436,922	38.00	37.17		39.90	9.42		123.42	3.05 b	2.61	1.00	.31	
advfn	acom	-0.77	43.6	43.96	-0.34	495074	43.96	42.83										
barchart	acom	-0.77%	43.60	43.96	-0.34	485,583	43.96	42.83	43.94	45.79	17.21		49.68	$1.98 b			+0.85	
barrons	acom	0.77%	43.60	43.96	-0.34	487,320	43.96	42.83				48.72 million		$1.99 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	-0.774%	43.600	43.960	-0.340	495,074	43.960	42.830		45.79	17.21	45.840mil	51.294	1,998.643mil			0.850	
boston-com	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
bostonmerchant	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
business-insider	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
chron	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
cio-com	acom	-0.77%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000	50.70	2b				
cnn-money	acom	-0.77%today&rsquo;s change	43.60data as of 3:59pm et	43.96	-0.34	487,320	43.96	42.83	43.94				50.7	$2.0b				
easystockalterts	acom	-0.77%	43.60	43.96	-0.34	494974	43.96	42.83	43.94	45.79	17.21		50.70				0.86	
eresearch-fidelity-com	acom	-0.77%	43.6000	43.9600	-0.3400	495,074	43.9600	42.8300	43.9400	45.7900	17.2100	46,187,000	51.69	$2.03b				
finance-abc7-com	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
finance-abc7chicago-com	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
financial-content	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
finapps-forbes-com	acom	-0.8%	$43.60	43.96	-0.34	495,074	43.96	42.83	43.94	45.79	17.21	46 mil	51.3	2 bil	0.0	0.00	0.85	
finviz	acom	-0.77%	43.60			494,874			43.94	-4.78%	153.34%	46.19m	51.69	2.03b			0.85	
fool	acom	-0.77%	$43.60	$43.96	-0.34	482,160	$43.96	$42.83	$43.94	$45.79	$17.21		51.10	$2.00b				
foxbusiness	acom		$43.60		-0.34	496,653			$43.94									
google-finance	acom	(-0.77%)	43.60	43.96	-0.34	495,074.00	43.96	42.83		45.79	17.21	45.84m	51.54	2.00b			0.85	
howthemarketworks	acom	-0.774%	43.6	43.96	-0.34	494,974	43.96	42.83	43.94									
hpcwire	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
insidestocks	acom	-0.77%	43.60	43.96	-0.34	495625	43.96	42.83					price earnings ratio: 51.29					
investopedia	acom	-0.77 %	$43.60	43.96	-0.34				43.94									
investorguide	acom	-0.77%	43.60	43.80	-0.34		43.96	42.83		45.79	17.21		51.39	1.999b			0.855	
marketintellisearch	acom	-0.77 %	$43.60	$43.80	-0.34	492.00k	$43.96	$42.83	$43.94			46.19m	51.69	2.03b	0.0 %		0.85	
marketwatch	acom	-0.77%	$43.60	open: 43.96	-0.34	5,146	$43.96	$42.83	$43.94	$45.79	$17.21		52.35	$1.99b			0.83	
minyanville	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
msn-money	acom	-0.77%	43.60	43.96	-0.34	495,074	43.96	42.83	43.94	45.79	17.21	46.19 mil	50.70	2.03 bil			0.85	
nasdaq-com	acom	0.77%	$ 43.60	$ 43.96	0.34	495,074	$ 43.96	$ 42.83	$ 43.94	$ 45.79	$ 17.21	45,840,000	51.29	$ 1,998,624,000			$ 0.85	
optimum	acom	-0.77%	43.60 ( 4:00 pm edt)	43.96	-0.34	494,974	43.96	42.83	43.94	45.79	17.21	38.33m	50.7	1.7b			0.86	
paidcontent	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
pc-quote	acom	-0.77%	43.6	43.96	-0.34	495,395	43.96	42.83	43.94	45.79	17.21	45,331,768	51.09302	1,976,465,000				
personal-wealth-biz	acom	-0.77%	43.60	43.80	-0.34	496,653	43.96	42.83	43.94	45.79	17.21		51.39			0.00	0.855	
predictwallstreet	acom	-0.77%	43.60		-0.34	495,074												
raymond-james	acom	-0.77	43.60	43.96	-0.34	495,074	43.96	42.83	43.60	45.79	17.21		45.90				0.95	
renewable-energy-world	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
screamingmedia	acom	-0.77%	$	open: 43.96	-0.34	4,916	$43.96	$42.83	$43.94	$45.79	$17.21		52.35	$1.99b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	+36.90%	last trade: 505544576.00		change: 2.328													
smartmoney	acom	(-0.77%)	43.60	$43.96	-0.34	495,074	$43.96	$42.83	$43.94	$45.79	$17.21			2,014,200	0.00%	$0.00		
stocknod	acom	-0.7738%	43.60 usd	43.96	-0.3400	494,974	43.96	42.83	43.94	45.79	17.21	38,330,000						
stockpickr	acom	-0.77%	$43.60 -0.34 | -0.77%	43.96	-0.34	495.07k	43.96	42.83	43.94	45.79	17.21							
stocksmart	acom	%	$39.42	29.04		148,406	41.92	39.1										
stocktwits	acom	-0.75%	43.61		-0.33													
streetinsider-com	acom	0.77%	43.60	$43.96	-0.34	494,974	$43.96	$42.83	$43.94	$45.79	$17.21		50.70				$0.86	
thecramerreport	acom		43.94	43.62	+0.72	624371	44.35	43.21										
thestree	acom	-0.77%	$43.6	43.96	-0.34	495074	43.96	42.83	43.94	-45.79	17.21	4.5840442e7		1.981223903e9				
tickerspy	acom	-0.77%	$43.60	43.96	-0.34	495,074	43.96	42.83	43.94	45.79	17.21		51.1	2.0b	0.00%	$0.00		
tmx-quotemedia	acom	-0.77%	43.600	43.960	-0.340	496,653	43.960	42.830	43.940	45.790	17.210	45,840,442	51.10	1,998,643,271			0.86	
updown	acom	-0.77%	$43.60	$43.96	-$0.34	495,074	$43.96	$42.83	$43.94	$45.79	$17.21	45.84b	46.53	$2.01b			0.94	
wallstreetsurvivor	acom	-0.77%	43.60	43.96	-0.34	494,974	43.96	42.83		45.79	18.58		51.10	$2b			0.76	
yahoo-finance	acom	0.77%	43.60	43.80	0.34	494,874	43.96	42.83	43.94	45.79	17.21		50.99	2.00b			0.86	
ycharts-com	acom	-0.75%	43.61		-0.33					45.79	17.21		51.31	1.98b	0.00%		0.85	
zacks	acom	(-0.77%)	43.60		-0.34	vol.  495,074	43.96	42.83		45.79	17.21		50.51	1.98 b	0.00	0.00	.87	
advfn	gbdc	-1.68	15.19	15.36	-0.26	54125	15.56	15.13										
barchart	gbdc	-1.68%	15.19	15.36	-0.26	55,076	15.56	15.13	15.45	17.26	12.56		13.74	$269.47 m	8.32%	$1.28	+1.30	
barrons	gbdc	1.68%	15.19	15.36	-0.26	54,125	15.56	15.13				17.71 million		$333.67 million	8.43%	$0.32		
bloomberg	gbdc	-1.683%	15.190	15.360	-0.260	54,125	15.560	15.130		17.99	13.62	21.709mil	11.595	329.763mil	8.295	0.320 regular cash	1.310	
boston-com	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
bostonmerchant	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
business-insider	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
chron	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
cio-com	gbdc	-1.68%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233	15.82	330m	8.3	1.28		
cnn-money	gbdc	-1.68%	15.19	15.36	-0.26	54,125	15.56	15.13	15.45				15.8	$329.8m	8.43%			
easystockalterts	gbdc	-1.69%	15.19	15.36	-0.26	54125	15.56	15.13	15.45	17.99	13.62		15.82				0.96	
eresearch-fidelity-com	gbdc	-1.68%	15.1900	15.3600	-0.2600	54,125	15.5600	15.1300	15.4500	17.9900	13.6200	21,709,000	11.98	$335.40m	8.28%	$0.320000		
finance-abc7-com	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
financial-content	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	-1.7%	$15.19	15.36	-0.26	54,125	15.56	15.13	15.45	17.99	13.62	22 mil	11.6	330 mil	8.4	1.28	1.31	
finviz	gbdc	-1.68%	15.19			53,792			15.45	-12.02%	21.04%	1.21m		18.38m		1.28	-0.13	
fool	gbdc	-1.68%	$15.19	$15.36	-0.26	53,792	$15.56	$15.13	$15.45	$17.99	$13.62		16.10	$329.76m		1.28		
foxbusiness	gbdc		$15.19		-0.26	54,125			$15.45									
google-finance	gbdc	(-1.68%)	15.19	15.36	-0.26	54,125.00	15.56	15.13		17.99	13.62			335.40m				
howthemarketworks	gbdc	-1.683%	15.19	15.36	-0.26	53,677	15.56	15.13	15.45									
hpcwire	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
insidestocks	gbdc	-1.68%	15.19	15.36	-0.26	54125	15.56	15.13										
investopedia	gbdc	-1.68 %	$15.19	15.36	-0.26				15.45									
marketintellisearch	gbdc	-1.68 %	$15.19	$15.36	-0.26	55.00k	$15.56	$15.13	$15.45			1.21m	0.00	0.02b	8.28 %		-0.13	
marketwatch	gbdc	-1.68%	$15.19	open: 15.36	-0.26	548	$15.56	$15.13	$15.45	$17.99	$13.62		11.82	$333.67m	8.43%	0.32	1.29	
minyanville	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
msn-money	gbdc	-1.68%	15.19	15.36	-0.26	54,125	15.56	15.13	15.45	17.99	13.62							
nasdaq-com	gbdc	1.68%	$ 15.19	$ 15.36	0.26	54,125	$ 15.56	$ 15.13	$ 15.45	$ 17.99	$ 13.62	21,709,000	11.68	$ 329,759,710			$ 1.30	
optimum	gbdc	-1.68%	15.19 ( 4:30 pm edt)	15.36	-0.26	54,125	15.56	15.13	15.45	17.99	13.62	21.71m	15.8	329.8m	8.43	1.28	0.96	
paidcontent	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
pc-quote	gbdc	-1.68%	15.19	15.36	-0.26	54,125	15.56	15.13	15.45	17.99	13.62	22,080,586		335,404,000		0.32		
personal-wealth-biz	gbdc	-1.68%	15.19	15.52	-0.26	54,125	15.56	15.13	15.45	17.99	13.62				8.16	1.26	0.00	
predictwallstreet	gbdc	-1.68%	15.19		-0.26	54,125												
raymond-james	gbdc	-1.68	15.19	15.36	-0.26	54,125	15.56	15.13	15.19	17.99	13.62		11.78				1.29	
renewable-energy-world	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
screamingmedia	gbdc	-1.68%	$	open: 15.36	-0.26	548	$15.56	$15.13	$15.45	$17.99	$13.62		11.82	$333.67m	8.43%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	-1.68%	last trade: 15.19		change: -0.260													
smartmoney	gbdc	(-1.68%)	15.19	$15.36	-0.26	54,125	$15.56	$15.13	$15.45	$17.99	$13.62			335,400	8.28%	$0.32		
stocknod	gbdc	-1.683%	15.19 usd	15.36	-0.2600	54,125	15.56	15.13	15.45	17.99	13.62	21,709,233						
stockpickr	gbdc	-1.68%	$15.19 -0.26 | -1.68%	15.36	-0.26	53.79k	15.56	15.13	15.45	17.99	13.62							
stocksmart	gbdc	%	$15.26	17.75		5,553	15.79	15.18										
stocktwits	gbdc	-1.68%	15.19		-0.26													
streetinsider-com	gbdc	1.68%	15.19	$15.36	-0.26	54,125	$15.56	$15.13	$15.45	$17.99	$13.62		15.82				$0.96	
thecramerreport	gbdc		15.45	15.50	+0.06	63577	15.75	15.36										
thestree	gbdc	-1.68%	$15.19	15.36	-0.26	53792	15.56	15.13	15.45	-17.99	13.62	2.1709233e7		3.34105096e8				
tickerspy	gbdc	-1.68%	$15.19	15.36	-0.26	54,125	15.56	15.13	15.45	17.99	13.62		0.0	274.3m	8.28%	$0.32		
tmx-quotemedia	gbdc	-1.68%	15.190	15.360	-0.260	54,125	15.560	15.130	15.450	17.990	13.620	21,709,233	16.10	329,763,249	8.427	0.320 usd	0.96	
updown	gbdc	-1.68%	$15.19	$15.36	-$0.26	53,577	$15.56	$15.13	$15.45	$17.99	$13.62	21.70b		$335m			0.00	
wallstreetsurvivor	gbdc	-1.68%	15.19	15.36	-0.26	53,677	15.56	15.13		17.99	13.62		16.10	$335m	8.30%	0.62 -	0.00	
yahoo-finance	gbdc	1.68%	15.19	15.52	0.26	54,125	15.56	15.13	15.45	17.99	13.62							
ycharts-com	gbdc	-1.68%	15.19		-0.26					17.99	13.62							
zacks	gbdc	(-1.68%)	15.19		-0.26	vol.  54,125	15.56	15.13		17.99	13.62		13.8	335.40 m	8.28	1.28	1.12	
advfn	intc	-0.40	22.28	22.29	-0.09	44718067	22.43	22.08										
barchart	intc	-0.40%	22.28	22.29	-0.09	44,689,267	22.43	22.08	22.37	23.96	17.18		10.22	$122.27 b	3.25%	$0.72	+2.18	
barrons	intc	0.40%	22.28	22.29	-0.09	44.672m	22.43	22.08				5.70 billion		$119.19 billion	3.25%	$0.18		
bloomberg	intc	-0.402%	22.280	22.290	-0.090	44,717,967	22.430	22.080		23.96	17.60	5,302.000mil	10.220	118,128.600mil	3.042	0.210 regular cash	2.180	
boston-com	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,709,673	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
bostonmerchant	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,709,973	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
business-insider	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,709,973	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
chron	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,673	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
cio-com	intc	-0.40%	22.28 usd	22.29	-0.0900	44,707,673	22.43	22.08	22.37	23.96	17.60	5,302,000,000	10.36	118b	3.2	0.72		
cnn-money	intc	-0.40%	22.28	22.29	-0.09	44,715,067	22.43	22.08	22.37				10.4	$118.1b	3.77%			
easystockalterts	intc	-0.40%	22.28	22.29	-0.09	44707073	22.43	22.08	22.37	23.96	17.60		10.36				2.15	
eresearch-fidelity-com	intc	-0.40%	22.2800	22.2900	-0.0900	44,715,067	22.4300	22.0800	22.3700	23.9600	17.6000	5,302,000,000	10.26	$118.61b	3.24%	$0.181200		
finance-abc7-com	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,073	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,073	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
financial-content	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,073	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	-0.4%	$22.28	22.29	-0.09	44,715,067	22.43	22.08	22.37	23.96	17.60	5.3 bil	10.2	118 bil	3.8	0.84	2.18	
finviz	intc	-0.40%	22.28			44,715,068			22.37	-7.01%	29.67%	5.30b	10.40	118.61b		0.84	2.15	
fool	intc	-0.51%	$22.25	$22.29	-0.12	40,378,899	$22.43	$22.08	$22.37	$23.96	$17.60		10.40	$118.00b	3.20%	0.72		
foxbusiness	intc		$22.28		-0.09	44,904,946			$22.37									
google-finance	intc	(-0.40%)	22.28	22.29	-0.09	44.72m	22.43	22.08		23.96	17.60	5.30b	10.38	118.13b	3.77	0.21	2.15	
howthemarketworks	intc	-0.402%	22.28	22.29	-0.09	44,707,073	22.43	22.08	22.37									
hpcwire	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,673	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
insidestocks	intc	-0.40%	22.28	22.29	-0.09	43540949	22.43	22.08					price earnings ratio: 10.22					
investopedia	intc	-0.36 %	$22.29	22.29	-0.08				22.37									
investorguide	intc	-0.40%	22.28	22.26	-0.09		22.43	22.08		23.96	17.60		10.46	118.1b			2.139	
marketintellisearch	intc	-0.4 %	$22.28	$22.26	-0.09	44294.20k	$22.43	$22.08	$22.37			5302.00m	10.40	118.61b	3.76 %		2.15	
marketwatch	intc	-0.40%	$22.28	open: 22.29	-0.09	225,924	$22.43	$22.08	$22.37	$23.96	$17.60		10.08	$119.19b	3.25%	0.18	2.21	
minyanville	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,073	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
msn-money	intc	-0.40%	22.28	22.29	-0.09	44.72 mil	22.43	22.08	22.37	23.96	17.60	5.30 bil	10.41	118.61 bil	3.76%	0.84	2.15	
nasdaq-com	intc	0.4%	$ 22.28	$ 22.26	0.09	44,715,667	$ 22.43	$ 22.08	$ 22.37	$ 23.96	$ 17.60	5,302,000,000	10.22	$ 118,128,560,000	3.24 %	$0.724800	$ 2.18	
optimum	intc	-0.40%	22.28 ( 4:00 pm edt)	22.29	-0.09	44,705,773	22.43	22.08	22.37	23.96	17.60	5.30b	10.4	118.1b	3.25	0.72	2.15	
paidcontent	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,073	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
pc-quote	intc	-0.40%	22.28	22.29	-0.09	44,904,946	22.43	22.08	22.37	23.96	17.60	5,323,417,415	10.45327	118,605,740,000		0.1812		
personal-wealth-biz	intc	-0.40%	22.28	22.26	-0.09	44,904,944	22.43	22.08	22.37	23.96	17.60		10.46		3.03	0.678	2.139	
predictwallstreet	intc	-1.12%	22.12		-0.25	10,555,927												
raymond-james	intc	-0.40	22.28	22.29	-0.09	45,828,142	22.43	22.08	22.28	23.96	17.60		9.95				2.24	
renewable-energy-world	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,073	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
screamingmedia	intc	-0.40%	$	open: 22.29	-0.09	225,324	$22.43	$22.08	$22.37	$23.96	$17.60		10.08	$119.19b	3.25%	0.18	2.21	
scroli	intc	-0.40%	intc 22.28	22.29	-0.09	41,268,393	22.43	22.08	22.37	23.96	17.60		10.38				2.15	
simple-stock-quotes	intc	-0.40%	last trade: 22.28		change: -0.090								p/e ratio: 10.46					
smartmoney	intc	(-0.40%)	22.28	$22.29	-0.09	44,715,067	$22.43	$22.08	$22.37	$23.96	$17.60			118,605,700	3.22%	$0.18		
stocknod	intc	-0.4023%	22.28 usd	22.29	-0.0900	44,707,073	22.43	22.08	22.37	23.96	17.60	5,302,000,000						
stockpickr	intc	-0.40%	$22.28 -0.09 | -0.40%	22.27	-0.09	44.72m	22.43	22.08	22.37	23.96	17.60							
stocksmart	intc	%	$22.005	21.03		5,534,633	22.49	21.98										
stocktwits	intc	-0.36%	22.29		-0.08													
streetinsider-com	intc	0.4%	22.28	$22.29	-0.09	44,707,073	$22.43	$22.08	$22.37	$23.96	$17.60		10.36				$2.15	
thecramerreport	intc		22.37	22.27	+0.10	49453936	22.56	22.20										
thestree	intc	-0.4%	$22.28	22.27	-0.09	44715067	22.43	22.08	22.37	-23.96	17.6	5.302e9		1.1807554e11				
tickerspy	intc	-0.40%	$22.28	22.29	-0.09	44,715,067	22.43	22.08	22.37	23.96	17.60		10.5	119.3b	3.24%	$0.18		
tmx-quotemedia	intc	-0.40%	22.280	22.290	-0.090	44,904,946	22.430	22.080	22.370	23.960	17.600	5,302,000,000	10.40	118,128,560,000	3.240	0.181 usd	2.15	
updown	intc	-0.40%	$22.28	$22.26	-$0.09	44,672,287	$22.43	$22.08	$22.37	$23.96	$17.60	5302.00b	10.17	$118.60b			2.20	
wallstreetsurvivor	intc	-0.40%	22.28	22.29	-0.09	44,707,073	22.43	22.08		23.96	17.60		10.40	$119b	3.20%	0.63 -	2.01	
yahoo-finance	intc	0.40%	22.28	22.26	0.09	44,715,667	22.43	22.08	22.37	23.96	17.60		10.42	118.13b	3.20%	0.72	2.14	
ycharts-com	intc	-0.36%	22.29		-0.08					26.78	17.60		10.42	122.33b	3.31%		2.14	
zacks	intc	(-0.40%)	22.28		-0.09	vol.  44,715,067	22.43	22.08		23.96	17.60		10.26	118.61 b	3.24	0.72	2.18	
advfn	alth	0.50	2.01	2.0	0.01	417434	2.06	1.98										
barchart	alth	+0.50%	2.01	2.00	+0.01	429,501	2.06	1.98	2.00	5.97	1.84		0.00	$212.22 m			-0.68	
barrons	alth	0.50%	2.01	2.00	+0.01	417,434	2.06	1.98				105.12 million		$218.62 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	0.500%	2.010	2.000	0.010	417,434	2.060	1.980		5.97	1.84	105.614mil		212.284mil			-0.680	
boston-com	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
bostonmerchant	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
business-insider	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
chron	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
cio-com	alth	+0.50%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843		212m				
cnn-money	alth	+0.50%	2.01	2.00	+0.01	417,434	2.06	1.98	2.00				nm	$212.3m				
easystockalterts	alth	0.50%	2.01	2.00	+0.01	417434	2.06	1.98	2.00	6.12	1.84						-0.69	
eresearch-fidelity-com	alth	0.50%	2.0100	2.0000	0.0100	417,434	2.0600	1.9800	2.0000	5.9700	1.8400	105,614,000	nm	$211.23m				
finance-abc7-com	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
finance-abc7chicago-com	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
financial-content	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
finapps-forbes-com	alth	0.5%	$2.01	2.00	0.01	417,434	2.06	1.98	2.00	5.97	1.84	106 mil		212 mil	0.0	0.00	-0.68	
finviz	alth	0.50%	2.01			417,434			2.00	-66.33%	9.24%	105.61m		212.28m			-0.68	
fool	alth	+0.50%	$2.01	$2.00	0.01	414,875	$2.06	$1.98	$2.00	$5.97	$1.84		0.00	$212.28m				
foxbusiness	alth		$2.01		+0.01	417,434			$2.00									
google-finance	alth	(0.50%)	2.01	2.00	+0.01	417,434.00	2.06	1.98		5.97	1.84	105.61m		212.28m			-0.68	
howthemarketworks	alth	0.5%	2.01	2	0.01	413,609	2.06	1.98	2									
hpcwire	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
insidestocks	alth	+0.50%	2.01	2.00	+0.01	417434	2.06	1.98										
investopedia	alth	+0.50 %	$2.01	2.00	+0.01				2.00									
investorguide	alth	+2.13%	505545568.00	2.10	+1.9048		2.10	0.00		2.07	-0.684			266.9t			0.00	
marketintellisearch	alth	0.5 %	$2.01	$2.02	0.01	404.40k	$2.06	$1.98	$2.00			105.61m	0.00	0.21b	0.0 %		-0.68	
marketwatch	alth	+0.50%	$2.01	open: 2.00	+0.01	11,534	$2.06	$1.98	$2.00	$5.97	$1.84			$218.62m				
minyanville	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
msn-money	alth	+0.50%	2.01	2.00	+0.01	417,434	2.06	1.98	2.00	5.97	1.84	105.61 mil	-2.96	211.23 mil			-0.68	
nasdaq-com	alth	0.5%	$ 2.01	$ 2	0.01	417,434	$ 2.06	$ 1.98	$ 2	$ 5.97	$ 1.84	105,614,000		$ 212,284,140			$ -0.68	
optimum	alth	+0.50%	2.01 ( 4:30 pm edt)	2.00	+0.01	417,434	2.06	1.98	2.00	6.12	1.84	105.61m		212.3m			-0.69	
paidcontent	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
pc-quote	alth	0.50%	2.01	2.0	0.01	417,434	2.06	1.98	2.0	5.97	1.84	105,088,557	-2.94118	211,228,000				
personal-wealth-biz	alth	+2.13%	505545568.00	2.10		1,262,860	2.10	0.00	2.15	2.07	-0.684					0.00	0.00	
predictwallstreet	alth	+0.50%	2.01		+0.01	417,434												
raymond-james	alth	0.50	2.01	2.00	0.01	417,434	2.06	1.98	2.01	5.97	1.84						-0.68	
renewable-energy-world	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
screamingmedia	alth	+0.50%	$	open: 2.00	+0.01	11,534	$2.06	$1.98	$2.00	$5.97	$1.84			$218.62m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	+0.50%	last trade: 2.01		change: 0.010													
smartmoney	alth	(0.50%)	2.01	$2.00	0.01	417,434	$2.06	$1.98	$2.00	$5.97	$1.84			211,200	0.00%	$0.00		
stocknod	alth	+0.5000%	2.010 usd	2.000	+0.0100	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843						
stockpickr	alth	0.50%	$2.01 0.01 | 0.50%	2.00	0.01	414.88k	2.06	1.98	2.00	5.97	1.84							
stocksmart	alth	%	$2.165	4.6		240,806	2.21	2.15										
stocktwits	alth	1.00%	2.02		+0.02													
streetinsider-com	alth	0.50%	2.01	$2.00	+0.01	417,434	$2.06	$1.98	$2.00	$6.12	$1.84						$-0.69	
thecramerreport	alth		2.00	2.02	-0.02	464068	2.10	2.00										
thestree	alth	0.5%	$2.01	2.0	0.01	414875	2.06	1.98	2.0	-5.97	1.84	1.05613843e8		2.13339963e8				
tickerspy	alth	0.50%	$2.01	2.00	+0.01	417,434	2.06	1.98	2.00	5.97	1.84		-2.9	211.1m	0.00%	$0.00		
tmx-quotemedia	alth	0.50%	2.010	2.000	0.010	417,434	2.060	1.980	2.000	5.970	1.840	105,613,843		212,283,824			-0.69	
updown	alth	0.50%	$2.01	$2.00	$0.01	405,900	$2.06	$1.98	$2.00	$5.97	$1.84	105.61b		$211m			-0.68	
wallstreetsurvivor	alth	0.50%	2.01	2.00	0.01	413,609	2.06	1.98		5.12	1.84			$211m			-0.74	
yahoo-finance	alth	0.50%	2.01	2.02	0.01	417,434	2.06	1.98	2.00	5.97	1.84			212.28m			-0.68	
ycharts-com	alth	+1.00%	2.02		+0.02					5.97	1.84			213.27m	0.00%		-0.68	
zacks	alth	(0.50%)	2.01		0.01	vol.  417,434	2.06	1.98		6.12	1.84			211.23 m	0.00	0.00	-.68	
advfn	esgr	-1.01	107.06	108.12	-1.09	15190	109.3	106.11										
barchart	esgr	-1.01%	107.06	107.29	-1.09	16,273	109.30	106.11	108.15	114.56	67.04		9.63	$1.40 b			+11.78	
barrons	esgr	1.01%	107.06	108.12	-1.09	15,190	109.30	106.11				13.75 million		$1.55 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	-1.008%	107.060	108.120	-1.090	15,190	109.300	106.110		114.56	67.04	13.698mil	9.424	1,466.515mil			11.360	
boston-com	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
bostonmerchant	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
business-insider	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
chron	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
cio-com	esgr	-1.01%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969		1b				
cnn-money	esgr	-1.01%today&rsquo;s change	107.06data as of 4:00pm et	108.12	-1.09	15,190	109.30	106.11	108.15					$1.3b				
easystockalterts	esgr	-1.01%	107.06	108.12	-1.09	15190	109.30	106.11	108.15	114.56	67.04						0.00	
eresearch-fidelity-com	esgr	-1.01%	107.0600	108.1200	-1.0900	15,190	109.3000	106.1100	108.1500	114.5600	67.0400	13,698,000	8.98	$1.48b				
finance-abc7-com	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
finance-abc7chicago-com	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
financial-content	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
finapps-forbes-com	esgr	-1.0%	$107.06	108.12	-1.09	15,190	109.30	106.11	108.15	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	-1.01%	107.06			15,190			108.15	-6.55%	59.70%	13.70m	8.97	1.48b			12.06	
fool	esgr	-1.01%	$107.06	$108.12	-1.09	15,190	$109.30	$106.11	$108.15	$114.56	$67.04		9.20	$1.47b				
foxbusiness	esgr		$107.06		-1.09	15,414			$108.15									
google-finance	esgr	(-1.01%)	107.06	108.12	-1.09	15,190.00	109.30	106.11		114.56	67.04	13.70m	8.88	1.47b			12.06	
howthemarketworks	esgr	-1.008%	107.06	108.12	-1.09	15,190	109.3	106.11	108.15									
hpcwire	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
insidestocks	esgr	-1.01%	107.06	107.29	-1.09	15190	109.30	106.11										
investopedia	esgr	-1.01 %	$107.06	108.12	-1.09				108.15									
investorguide	esgr	-1.01%	107.06	108.12	-1.09		109.30	106.11		114.56	67.04		9.10	1.467b			11.885	
marketintellisearch	esgr	-0.63 %	$107.47	$108.12	-0.68	12.90k	$109.30	$106.11	$108.15			13.70m	8.97	1.48b	0.0 %		12.06	
marketwatch	esgr	-1.01%	$107.06	open: 108.12	-1.09	624	$109.30	$106.11	$108.15	$114.56	$67.04		8.75	$1.55b			12.23	
minyanville	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
msn-money	esgr	-1.01%	107.06	108.12	-1.09	15,190	109.30	106.11	108.15	114.56	67.04	13.70 mil	9.10	1.48 bil			12.06	
nasdaq-com	esgr	1.01%	$ 107.06	$ 108.12	1.09	15,190	$ 109.30	$ 106.11	$ 108.15	$ 114.56	$ 67.04	13,698,000	9.09	$ 1,466,507,880			$ 11.78	
optimum	esgr	-1.01%	107.06 ( 4:30 pm edt)	108.12	-1.09	15,190	109.30	106.11	108.15	114.56	67.04	11.91m		1.3b				
paidcontent	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
pc-quote	esgr	-1.01%	107.06	108.12	-1.09	15,190	109.3	106.11	108.15	114.56	67.04	13,837,462	9.18862	1,481,439,000		3.0		
personal-wealth-biz	esgr	-1.01%	107.06	108.12	-1.09	15,414	109.30	106.11	108.15	114.56	67.04		9.10			0.00	11.885	
predictwallstreet	esgr	-1.01%	107.09		-1.09	15,190												
raymond-james	esgr	-1.01	107.06	108.12	-1.09	15,190	109.30	106.11	107.06	114.56	67.04		8.67				12.35	
renewable-energy-world	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
screamingmedia	esgr	-1.01%	$	open: 108.12	-1.09	15,190	$109.30	$106.11	$108.15	$114.56	$67.04		8.75	$1.55b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+100.22%	last trade: 505543968.00		change: -0.110													
smartmoney	esgr	(-1.01%)	107.06	$108.12	-1.09	15,190	$109.30	$106.11	$108.15	$114.56	$67.04			1,481,400	0.00%	$3.00		
stocknod	esgr	-1.008%	107.06 usd	108.12	-1.090	15,190	109.30	106.11	108.15	114.56	67.04	11,909,969						
stockpickr	esgr	-1.01%	$107.06 -1.09 | -1.01%	108.12	-1.09	15.19k	109.30	106.11	108.15	114.56	67.04							
stocksmart	esgr	%	$100.02	87.18		2,564	102.88	99.99										
stocktwits	esgr	-0.75%	107.34		-0.81													
streetinsider-com	esgr	1.01%	107.06	$108.12	-1.09	15,190	$109.30	$106.11	$108.15	$114.56	$67.04						$0.00	
thecramerreport	esgr		108.15	106.42	+0.65	20139	108.56	106.42										
thestree	esgr	-1.01%	$107.06	108.12	-1.09	15190	109.3	106.11	108.15	-114.56	67.04	1.3698066e7		1.472542095e9				
tickerspy	esgr	-1.01%	$107.06	108.12	-1.09	15,190	109.30	106.11	108.15	114.56	67.04		9.2	1.4b	0.00%	$3.00		
tmx-quotemedia	esgr	-1.01%	107.060	108.120	-1.090	15,414	109.300	106.110	108.150	114.560	67.040	13,698,066	9.20	1,466,514,946			11.77	
updown	esgr	-1.01%	$107.06	$108.12	-$1.09	15,190	$109.30	$106.11	$108.15	$114.56	$67.04	13.69b	8.91	$1.48b			12.14	
wallstreetsurvivor	esgr	-1.01%	107.06	108.12	-1.09	15,190	109.30	106.11		114.56	67.04		9.20	$1b			12.66	
yahoo-finance	esgr	1.01%	107.06	108.12	1.09	15,190	109.30	106.11	108.15	114.56	67.04		9.01	1.47b			11.89	
ycharts-com	esgr	-0.75%	107.34		-0.81					114.56	43.90		9.12	1.40b	0.00%		11.77	
zacks	esgr	(-1.01%)	107.06		-1.09	vol.  15,190	109.30	106.11		114.56	67.04		9.69	1.48 b	0.00	0.00	11.16	
advfn	rodm	-12.73	1.44	1.65	-0.21	112043	1.65	1.43										
barchart	rodm	-12.73%	1.44	1.65	-0.21	113,543	1.65	1.43	1.65	3.33	1.20		151.00	$47.82 m			-0.22	
barrons	rodm	12.73%	1.44	1.65	-0.21	112,043	1.65	1.43				36.08 million		$52.40 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	-12.727%	1.440	1.650	-0.210	112,043	1.650	1.430		3.33	1.20	35.403mil		50.980mil		4.284 regular cash	-0.190	
boston-com	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
bostonmerchant	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
business-insider	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
chron	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
cio-com	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699		51m				
cnn-money	rodm	-12.73%today&rsquo;s change	1.44data as of 3:59pm et	1.65	-0.21	112,043	1.65	1.43	1.65				nm	$51.0m				
easystockalterts	rodm	-12.73%	1.44	1.65	-0.21	112043	1.65	1.43	1.65	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	-12.73%	1.4400	1.6500	-0.2100	112,043	1.6500	1.4300	1.6500	3.3300	1.2000	33,117,000	nm	$54.64m				
finance-abc7-com	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
financial-content	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	-12.7%	$1.44	1.65	-0.21	112,043	1.65	1.43	1.65	3.33	1.20	33 mil		48 mil	0.0	0.00		
finviz	rodm	-12.12%	1.45			112,043			1.65	-56.46%	20.83%	33.12m		48.02m			-0.22	
fool	rodm	-12.73%	$1.44	$1.65	-0.21	112,043	$1.65	$1.43	$1.65	$3.33	$1.20		0.00	$50.98m				
foxbusiness	rodm		$1.44		-0.21	112,043			$1.65									
google-finance	rodm	(-12.73%)	1.44	1.65	-0.21	112,043.00	1.65	1.43		3.33	1.20	35.40m		50.98m			-0.22	
howthemarketworks	rodm	-12.727%	1.44	1.65	-0.21	112,043	1.65	1.43	1.65									
hpcwire	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
insidestocks	rodm	-12.73%	1.44	1.65	-0.21	112043	1.65	1.43										
investopedia	rodm	-12.73 %	$1.44	1.65	-0.21				1.65									
investorguide	rodm	+1.32%	505534016.00	1.34	-1.4925		1.32	0.00		1.27	-0.224			3300.1t			0.00	
marketintellisearch	rodm	-12.73 %	$1.44	$1.65	-0.21	111.50k	$1.65	$1.43	$1.65			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	-12.73%	$1.45	open: 1.65	-0.21	400	$1.65	$1.43	$1.65	$3.33	$1.20			$52.40m				
minyanville	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
msn-money	rodm	-12.73%	1.44	1.65	-0.21	112,043	1.65	1.43	1.65	3.33	1.20	33.12 mil	-6.55	54.64 mil			-0.22	
nasdaq-com	rodm	12.73%	$ 1.44	$ 1.65	0.21	112,043	$ 1.65	$ 1.43	$ 1.65	$ 3.33	$ 1.20	35,403,000		$ 50,980,320			$ -0.22	
optimum	rodm	-12.73%	1.44 ( 4:30 pm edt)	1.65	-0.21	112,043	1.65	1.43	1.65	3.33	1.20	35.40m		51.0m			-0.21	
paidcontent	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
pc-quote	rodm	-12.73%	1.44	1.65	-0.21	112,043	1.65	1.43	1.65	3.33	1.20	40,565,972	-7.5	58,415,000				
personal-wealth-biz	rodm	-12.73%	1.44	1.61	-0.21	112,043	1.65	1.43	1.65	3.33	1.20					0.00	-0.224	
predictwallstreet	rodm	-12.73%	1.44		-0.21	112,043												
raymond-james	rodm	-12.73	1.44	1.65	-0.21	112,043	1.65	1.43	1.44	3.33	1.20						-0.22	
renewable-energy-world	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
screamingmedia	rodm	-12.73%	$	open: 1.65	-0.21	400	$1.65	$1.43	$1.65	$3.33	$1.20			$52.40m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	-12.73%	last trade: 1.44		change: -0.210													
smartmoney	rodm	(-12.73%)	1.44	$1.65	-0.21	112,043	$1.65	$1.43	$1.65	$3.33	$1.20			58,400	0.00%	$0.00		
stocknod	rodm	-12.73%	1.440 usd	1.650	-0.2100	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699						
stockpickr	rodm	-12.73%	$1.44 -0.21 | -12.73%	1.65	-0.21	112.04k	1.65	1.43	1.65	3.33	1.20							
stocksmart	rodm	%	$1.29	2.62		7,167	1.39	1.29										
stocktwits	rodm	-11.52%	1.46		-0.19													
streetinsider-com	rodm	12.73%	1.44	$1.65	-0.21	112,043	$1.65	$1.43	$1.65	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.65	1.55	+0.14	171238	1.73	1.53										
thestree	rodm	-12.73%	$1.44	1.65	-0.21	112043	1.65	1.43	1.65	-3.33	1.2	3.5402699e7		5.3458075e7				
tickerspy	rodm	-12.73%	$1.44	1.65	-0.21	112,043	1.65	1.43	1.65	3.33	1.20		-7.5	54.5m	0.00%	$0.00		
tmx-quotemedia	rodm	-12.73%	1.440	1.650	-0.210	112,043	1.650	1.430	1.650	3.330	1.200	35,402,699		50,979,887			-0.21	
updown	rodm	-12.73%	$1.44	$1.65	-$0.21	112,043	$1.65	$1.43	$1.65	$3.33	$1.20	35.40b		$58m			-0.22	
wallstreetsurvivor	rodm	-12.73%	1.44	1.65	-0.21	112,043	1.65	1.43		3.33	1.20			$58m			-0.15	
yahoo-finance	rodm	12.73%	1.44	1.61	0.21	112,043	1.65	1.43	1.65	3.33	1.20			50.98m			-0.22	
ycharts-com	rodm	-11.52%	1.46		-0.19					3.33	1.20			48.49m	0.00%		-0.22	
zacks	rodm	(-12.73%)	1.44		-0.21	vol.  112,043	1.65	1.43		3.33	1.20		165	58.42 m	0.00	0.00	.01	
advfn	msft	-0.71	26.59	26.63	-0.19	43933339	26.9	26.26										
barchart	msft	-0.71%	26.59	26.63	-0.19	38,630,886	26.90	26.26	26.78	29.10	22.89		10.76	$223.42 b	2.42%	$0.64	+2.51	
barrons	msft	0.71%	26.59	26.63	-0.19	43.886m	26.90	26.26				8.93 billion		$224.56 billion	2.41%	$0.16		
bloomberg	msft	-0.709%	26.590	26.630	-0.190	43,933,339	26.900	26.260		29.46	23.32	8,432.767mil	10.809	224,227.300mil	2.304	0.160 regular cash	2.460	
boston-com	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,907,655	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
bostonmerchant	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,907,655	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
business-insider	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,907,655	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
chron	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,905,156	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
cio-com	msft	-0.71%	26.59 usd	26.63	-0.1900	43,905,356	26.90	26.26	26.78	29.46	23.32	8,432,767,307	10.59	224b	2.4	0.64		
cnn-money	msft	-0.71%	26.59	26.63	-0.19	43,931,740	26.90	26.26	26.78				10.6	$224.2b	2.41%			
easystockalterts	msft	-0.71%	26.59	26.63	-0.19	43876990	26.90	26.26	26.78	29.46	23.32		10.59				2.51	
eresearch-fidelity-com	msft	-0.71%	26.5900	26.6300	-0.1900	43,931,040	26.9000	26.2600	26.7800	29.4600	23.3200	8,432,767,000	10.67	$225.83b	2.39%	$0.160000		
finance-abc7-com	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,882,738	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,882,738	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
financial-content	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,882,738	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	-0.7%	$26.59	26.63	-0.19	43,908,422	26.90	26.26	26.78	29.46	23.32	8.43 bil	10.6	224 bil	2.4	0.64	2.51	
finviz	msft	-0.71%	26.59			43,885,424			26.78	-8.60%	16.15%	8.43b	10.63	225.83b		0.64	2.52	
fool	msft	-0.71%	$26.59	$26.63	-0.19	43,908,422	$26.90	$26.26	$26.78	$29.46	$23.32		10.70	$224.23b	1.80%	0.64		
foxbusiness	msft		$26.59		-0.19	44,377,610			$26.78									
google-finance	msft	(-0.71%)	26.59	26.63	-0.19	43.91m	26.90	26.26		29.46	23.32	8.43b	10.54	224.23b	2.41	0.16	2.52	
howthemarketworks	msft	-0.709%	26.59	26.63	-0.19	43,882,738	26.9	26.26	26.78									
hpcwire	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,905,856	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
insidestocks	msft	-0.71%	26.59	26.63	-0.19	36279594	26.90	26.26					price earnings ratio: 10.59					
investopedia	msft	-0.62 %	$26.62	26.63	-0.17				26.78									
investorguide	msft	-0.71%	26.59	26.65	-0.19		26.90	26.26		29.46	23.32		10.64	224.2b			2.517	
marketintellisearch	msft	-0.75 %	$26.58	$26.63	-0.20	43496.80k	$26.90	$26.26	$26.78			8432.77m	10.63	225.83b	2.39 %		2.52	
marketwatch	msft	-0.71%	$26.56	open: 26.63	-0.19	331,923	$26.90	$26.26	$26.78	$29.46	$23.32		10.38	$224.57b	2.41%	0.16	2.56	
minyanville	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,883,179	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
msn-money	msft	-0.71%	26.59	26.63	-0.19	43.91 mil	26.90	26.26	26.78	29.46	23.32	8.43 bil	10.55	225.83 bil	2.39%	0.64	2.52	
nasdaq-com	msft	0.71%	$ 26.59	$ 26.63	0.19	43,884,964	$ 26.90	$ 26.26	$ 26.78	$ 29.46	$ 23.32	8,432,767,000	10.59	$ 224,227,274,530	2.39 %	$0.640000	$ 2.51	
optimum	msft	-0.71%	26.59 ( 4:00 pm edt)	26.63	-0.19	43,861,290	26.90	26.26	26.78	29.46	23.32	8.43b	10.6	224.2b	2.41	0.64	2.51	
paidcontent	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,883,179	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
pc-quote	msft	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	msft	-0.71%	26.59	26.65	-0.19	44,359,980	26.90	26.26	26.78	29.46	23.32		10.64		2.28	0.61	2.517	
predictwallstreet	msft	-1.46%	26.39		-0.39	25,393,597												
raymond-james	msft	-0.71	26.59	26.63	-0.19	46,280,512	26.90	26.26	26.59	29.46	23.32		10.43				2.55	
renewable-energy-world	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,882,738	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
screamingmedia	msft	-0.71%	$	open: 26.63	-0.19	322,823	$26.90	$26.26	$26.78	$29.46	$23.32		10.38	$224.57b	2.41%	0.16	2.56	
scroli	msft	-0.71%	msft 26.59	26.63	-0.19	38,768,375	26.90	26.26	26.78	29.46	23.32		10.54				2.52	
simple-stock-quotes	msft	+23.95%	last trade: 505545792.00		change: 0.063								p/e ratio: 39.38					
smartmoney	msft	(-0.71%)	26.59	$26.63	-0.19	43,908,422	$26.90	$26.26	$26.78	$29.46	$23.32			225,829,500	2.39%	$0.16		
stocknod	msft	-0.7095%	26.59 usd	26.63	-0.1900	43,882,738	26.90	26.26	26.78	29.46	23.32	8,432,767,307						
stockpickr	msft	-0.71%	$26.59 -0.19 | -0.71%	26.63	-0.19	43.90m	26.90	26.26	26.78	29.46	23.32							
stocksmart	msft	%	$24.445	27.8		8,315,459	25.1	24.37										
stocktwits	msft	-0.71%	26.59		-0.19													
streetinsider-com	msft	0.71%	26.59	$26.63	-0.19	43,876,990	$26.90	$26.26	$26.78	$29.46	$23.32		10.59				$2.51	
thecramerreport	msft		26.78	26.48	+0.31	48496924	26.9295	26.47										
thestree	msft	-0.71%	$26.59	26.63	-0.19	43904552	26.9	26.26	26.78	-29.46	23.32	8.432767307e9		2.23215350616e11				
tickerspy	msft	-0.71%	$26.59	26.63	-0.19	43,902,674	26.90	26.26	26.78	29.46	23.32		10.6	225.7b	2.39%	$0.16		
tmx-quotemedia	msft	-0.71%	26.590	26.630	-0.190	44,377,310	26.900	26.260	26.780	29.460	23.320	8,432,767,307	10.70	224,227,282,693	2.390	0.160 usd	2.51	
updown	msft	-0.71%	$26.59	$26.63	-$0.19	43,885,991	$26.90	$26.26	$26.78	$29.46	$23.32	8432.76b	10.52	$225.83b			2.55	
wallstreetsurvivor	msft	-0.71%	26.59	26.63	-0.19	43,882,738	26.90	26.26		29.46	23.32		10.70	$226b	2.40%	0.52 -	2.10	
yahoo-finance	msft	0.71%	26.59	26.65	0.19	43,912,911	26.90	26.26	26.78	29.46	23.32		10.56	224.23b	2.40%	0.64	2.52	
ycharts-com	msft	-0.71%	26.59		-0.19					29.46	23.32		10.59	223.42b	2.42%		2.51	
zacks	msft	(-0.71%)	26.59		-0.19	vol.  43,908,422	26.90	26.26		29.46	23.32		10.89	225.83 b	2.39	0.64	2.46	
advfn	mxl	-1.22	7.28	7.37	-0.09	95645	7.41	7.11										
barchart	mxl	-1.22%	7.28	7.37	-0.09	95,645	7.41	7.11	7.37	13.98	7.11		381.00	$232.16 m			+0.22	
barrons	mxl	1.22%	7.28	7.37	-0.09	94,964	7.41	7.11				29.48 million		$255.33 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-1.221%	7.280	7.370	-0.090	95,645	7.410	7.110		13.98	7.11	16.857mil	364.000	235.739mil			0.020	
boston-com	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
bostonmerchant	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
business-insider	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
chron	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
cio-com	mxl	-1.22%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296	31.65	123m				
cnn-money	mxl	-1.22%	7.28	7.37	-0.09	95,645	7.41	7.11	7.37				31.7	$122.7m				
easystockalterts	mxl	-1.22%	7.28	7.37	-0.09	95645	7.41	7.11	7.37	14.00	7.22		31.65				0.23	
eresearch-fidelity-com	mxl	-1.22%	7.2800	7.3700	-0.0900	95,645	7.4100	7.1100	7.3700	13.9800	7.2210	32,382,000	33.50	$238.66m				
finance-abc7-com	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
finance-abc7chicago-com	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
financial-content	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
finapps-forbes-com	mxl	-1.2%	$7.28	7.37	-0.09	95,645	7.41	7.11	7.37	13.98	7.22	16 mil	33.1	116 mil	0.0	0.00	0.22	
finviz	mxl	-1.22%	7.28			95,645			7.37	-47.93%	0.82%	31.26m	91.00	227.57m			0.08	
fool	mxl	-1.22%	$7.28	$7.37	-0.09	95,126	$7.41	$7.11	$7.37	$13.98	$7.22		32.00	$235.74m				
foxbusiness	mxl		$7.28		-0.09	95,645			$7.37									
google-finance	mxl	(-1.22%)	7.28	7.37	-0.09	95,645.00	7.41	7.11		13.98	7.11	32.38m	32.83	235.74m			0.22	
howthemarketworks	mxl	-1.221%	7.28	7.37	-0.09	94,964	7.41	7.11	7.37									
hpcwire	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
insidestocks	mxl	-1.22%	7.28	7.37	-0.09	94964	7.41	7.11					price earnings ratio: 40.44					
investopedia	mxl	-1.22 %	$7.28	7.37	-0.09				7.37									
marketintellisearch	mxl	-1.09 %	$7.29	$7.37	-0.08	73.50k	$7.41	$7.11	$7.37			31.26m	92.12	0.23b	0.0 %		0.08	
marketwatch	mxl	-1.22%	$7.28	open: 7.37	-0.09	681	$7.41	$7.11	$7.37	$13.98	$7.11		30.56	$255.33m			0.24	
minyanville	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
msn-money	mxl	-1.22%	7.28	7.37	-0.09	95,645	7.41	7.11	7.37	13.98	7.22	32.38 mil	29.12	238.65 mil			0.22	
nasdaq-com	mxl	1.22%	$ 7.28		0.09	95,645	$ 7.41	$ 7.11	$ 7.37	$ 13.98	$ 7.221	16,857,000	33.09	$ 122,718,960			$ 0.22	
optimum	mxl	-1.22%	7.28 ( 4:15 pm edt)	7.37	-0.09	95,645	7.41	7.11	7.37	14.00	7.22	16.86m	31.7	122.7m			0.23	
paidcontent	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
pc-quote	mxl	-1.22%	7.28	7.37	-0.09	95,645	7.41	7.11	7.37	13.98	7.22	16,115,797	29.48	117,323,000				
personal-wealth-biz	mxl	-1.22%	7.28	7.37	-0.09	95,645	7.41	7.11	7.37	13.98	7.22		33.50			0.00	0.22	
predictwallstreet	mxl	-1.22%	7.28		-0.09	95,645												
raymond-james	mxl	-1.22	7.28	7.37	-0.09	95,645	7.41	7.11	7.28	13.98	7.22		30.33				0.24	
renewable-energy-world	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
screamingmedia	mxl	-1.22%	$	open: 7.37	-0.09	681	$7.41	$7.11	$7.37	$13.98	$7.11		30.56	$255.33m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-1.22%	last trade: 7.28		change: -0.090								p/e ratio: 33.5					
smartmoney	mxl	(-1.22%)	7.28	$7.37	-0.09	95,645	$7.41	$7.11	$7.37	$13.98	$7.22			124,200	0.00%	$0.00		
stocknod	mxl	-1.221%	7.280 usd	7.370	-0.0900	95,645	7.410	7.110	7.370	13.98	7.221	16,857,296						
stockpickr	mxl	-1.22%	$7.28 -0.09 | -1.22%	7.41	-0.09	95.13k	7.41	7.11	7.37	13.98	7.22							
stocksmart	mxl	%	$8.96	10.38		4,925	9.37	8.96										
stocktwits	mxl	-1.15%	7.29		-0.09													
streetinsider-com	mxl	1.22%	7.28	$7.37	-0.09	95,645	$7.41	$7.11	$7.37	$14.00	$7.22		31.65				$0.23	
thecramerreport	mxl		7.37	7.60	-0.25	229149	7.62	7.221										
thestree	mxl	-1.22%	$7.28	7.41	-0.09	95126	7.41	7.11	7.37	-13.98	7.22	3.2381733e7		1.28452596e8				
tickerspy	mxl	-1.22%	$7.28	7.37	-0.09	95,645	7.41	7.11	7.37	13.98	7.22		29.5	237.4m	0.00%	$0.00		
tmx-quotemedia	mxl	-1.22%	7.280	7.370	-0.090	95,645	7.410	7.110	7.370	13.980	7.221	32,381,733	32.00	235,739,016			0.23	
updown	mxl	-1.22%	$7.28	$7.37	-$0.09	94,964	$7.41	$7.11	$7.37	$13.98	$7.22	32.38b	30.52	$239m			0.24	
wallstreetsurvivor	mxl	-1.22%	7.28	7.37	-0.09	94,964	7.41	7.11		13.16	7.22		32.00	$124m			0.30	
yahoo-finance	mxl	1.22%	7.28	7.37	0.09	95,645	7.41	7.11	7.37	13.98	7.11		33.09	235.73m			0.22	
ycharts-com	mxl	-1.15%	7.29		-0.09					13.98	7.22		33.11	232.32m	0.00%		0.22	
zacks	mxl	(-1.22%)	7.28		-0.09	vol.  95,645	7.41	7.11		14.00	7.11		368.5	238.65 m	0.00	0.00	.02	
advfn	tast	-0.44	10.12	10.09	-0.045	60108	10.16	9.89										
barchart	tast	-0.39%	10.12	10.09	-0.04	61,609	10.16	9.89	10.16	10.97	4.23		13.59	$219.00 m			+0.54	
barrons	tast	0.44%	10.12	10.09	-0.045	60,108	10.16	9.89				21.84 million		$226.79 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	-0.443%	10.120	10.090	-0.045	60,108	10.160	9.890		10.97	4.23	22.061mil	12.650	223.259mil			0.800	
boston-com	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
bostonmerchant	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
business-insider	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
chron	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
cio-com	tast	-0.44%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187	18.74	223m				
cnn-money	tast	-0.44%	10.12	10.09	-0.045	57,479	10.16	9.89	10.16				18.7	$223.3m				
easystockalterts	tast	-0.50%	10.12	10.09	-0.05	60108	10.16	9.89	10.17	10.97	4.23		18.74				0.54	
eresearch-fidelity-com	tast	-0.44%	10.1200	10.0900	-0.0450	60,108	10.1600	9.8900	10.1650	10.9700	4.2300	22,061,000	18.82	$224.25m				
finance-abc7-com	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
finance-abc7chicago-com	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
financial-content	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
finapps-forbes-com	tast	-0.4%	$10.12	10.09	-0.05	60,108	10.16	9.89	10.16	10.97	4.23	22 mil	18.7	223 mil	0.0	0.00	0.54	
finviz	tast	-0.44%	10.12			60,108			10.16	-7.75%	139.24%	22.06m	18.82	224.24m			0.54	
fool	tast	-0.44%	$10.12	$10.09	-0.05	60,108	$10.16	$9.89	$10.16	$10.97	$4.23		18.80	$223.26m				
foxbusiness	tast		$10.12		-0.04	60,517			$10.16									
google-finance	tast	(-0.44%)	10.12	10.09	-0.05	60,108.00	10.16	9.89		10.97	4.23	22.06m	18.68	223.26m			0.54	
howthemarketworks	tast	-0.443%	10.12	10.09	-0.045	59,980	10.16	9.89	10.165									
hpcwire	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
insidestocks	tast	-0.39%	10.12	10.09	-0.04	60108	10.16	9.89					price earnings ratio: 13.49					
investopedia	tast	-0.49 %	$10.12	10.09	-0.05				10.17									
investorguide	tast	-0.44%	10.12	10.11	-0.045		10.16	9.89		10.97	4.23		18.82	223.3m			0.54	
marketintellisearch	tast	-0.39 %	$10.12	$10.09	-0.04	61.40k	$10.16	$9.89	$10.16			22.06m	18.82	0.22b	0.0 %		0.54	
marketwatch	tast	-0.44%	$10.12	open: 10.09	-0.05	228	$10.16	$9.89	$10.17	$10.97	$4.23		18.85	$226.79m			0.54	
minyanville	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
msn-money	tast	-0.44%	10.12	10.09	-0.05	60,108	10.16	9.89	10.17	10.97	4.23	22.06 mil	18.74	224.25 mil			0.54	
nasdaq-com	tast	0.44%	$ 10.12	$ 10.09	0.045	60,108	$ 10.16	$ 9.89	$ 10.165	$ 10.97	$ 4.23	22,061,000	18.74	$ 223,257,320			$ 0.54	
optimum	tast	-0.44%	10.12 ( 4:00 pm edt)	10.09	-0.04	60,108	10.16	9.89	10.16	10.97	4.23	22.06m	18.7	223.3m			0.54	
paidcontent	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
pc-quote	tast	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tast	-0.44%	10.12	10.11	-0.045	60,517	10.16	9.89	10.165	10.97	4.23		18.82			0.00	0.54	
predictwallstreet	tast	-0.44%	10.12		-0.05	60,108												
raymond-james	tast	-0.44	10.12	10.09	-0.05	60,108	10.16	9.89	10.12	10.97	4.23		18.74				0.54	
renewable-energy-world	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
screamingmedia	tast	-0.44%	$	open: 10.09	-0.05	228	$10.16	$9.89	$10.17	$10.97	$4.23		18.85	$226.79m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	+8.99%	last trade: 505529664.00		change: 0.537													
smartmoney	tast	(-0.44%)	10.12	$10.09	-0.04	60,108	$10.16	$9.89	$10.16	$10.97	$4.23			224,300	0.00%	$0.00		
stocknod	tast	-0.4427%	10.12 usd	10.09	-0.0450	60,108	10.16	9.890	10.16	10.97	4.230	22,061,187						
stockpickr	tast	-0.44%	$10.12 -0.04 | -0.44%	10.09	-0.04	60.11k	10.16	9.89	10.16	10.97	4.23							
stocksmart	tast	%	$9.25	7.51		1,748	9.38	9.25										
stocktwits	tast	-0.20%	10.14		-0.02													
streetinsider-com	tast	0.49%	10.12	$10.09	-0.05	60,108	$10.16	$9.89	$10.17	$10.97	$4.23		18.74				$0.54	
thecramerreport	tast		10.165	10.30	-0.025	70735	10.39	10.08										
thestree	tast	-0.44%	$10.12	10.09	-0.04	60108	10.16	9.89	10.16	-10.97	4.23	2.2061187e7		2.24803496e8				
tickerspy	tast	-0.44%	$10.12	10.09	-0.04	60,108	10.16	9.89	10.16	10.97	4.23		18.8	224.1m	0.00%	$0.00		
tmx-quotemedia	tast	-0.44%	10.120	10.090	-0.045	60,517	10.160	9.890	10.165	10.970	4.230	22,061,187	18.80	223,259,212			0.54	
updown	tast	-0.49%	$10.12	$10.09	-$0.05	59,880	$10.16	$9.89	$10.17	$10.97	$4.23	22.06b	18.56	$224m			0.55	
wallstreetsurvivor	tast	-0.44%	10.12	10.09	-0.05	59,980	10.16	9.89		10.97	4.23		18.80	$224m			0.55	
yahoo-finance	tast	0.44%	10.12	10.11	0.05	60,108	10.16	9.89	10.16	10.97	4.23		18.74	223.26m			0.54	
ycharts-com	tast	-0.25%	10.14		-0.03					10.97	4.23		18.78	219.43m	0.00%		0.54	
zacks	tast	(-0.49%)	10.12		-0.05	vol.  60,108	10.16	9.89		10.97	4.23		13.55	224.25 m	0.00	0.00	.75	
advfn	stfc	-1.33	17.06	17.26	-0.23	16950	17.26	16.98										
barchart	stfc	-1.33%	17.06	17.26	-0.23	19,914	17.26	16.98	17.29	18.18	12.90		68.44	$684.96 m	3.51%	$0.60	+0.61	
barrons	stfc	1.33%	17.06	17.26	-0.23	16,788	17.26	16.98				40.10 million		$690.79 million	3.52%	$0.15		
bloomberg	stfc	-1.330%	17.060	17.260	-0.230	16,950	17.260	16.980		18.35	13.40	40.209mil	65.615	685.970mil	3.534	0.150 regular cash	0.260	
boston-com	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,950	17.26	16.98	17.29	18.35	13.40	40,209,284						
bostonmerchant	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,950	17.26	16.98	17.29	18.35	13.40	40,209,284						
business-insider	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,950	17.26	16.98	17.29	18.35	13.40	40,209,284						
chron	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
cio-com	stfc	-1.33%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284	27.97	686m	3.5	0.6		
cnn-money	stfc	-1.33%today&rsquo;s change	17.06data as of 4:00pm et	17.26	-0.23	16,788	17.26	16.98	17.29				28.0	$686.0m	3.52%			
easystockalterts	stfc	-1.33%	17.06	17.26	-0.23	16450	17.26	16.98	17.29	18.35	13.40		27.97				0.61	
eresearch-fidelity-com	stfc	-1.33%	17.0600	17.2600	-0.2300	16,950	17.2600	16.9800	17.2900	18.3500	13.4000	40,209,000	28.82	$695.21m	3.47%	$0.150000		
finance-abc7-com	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
financial-content	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	-1.3%	$17.06	17.26	-0.23	16,950	17.26	16.98	17.29	18.35	13.40	40 mil		686 mil	3.5	0.60		
finviz	stfc	-1.33%	17.06			16,950			17.29	-6.15%	32.21%	40.21m	28.82	695.23m		0.60	0.60	
fool	stfc	-1.33%	$17.06	$17.26	-0.23	16,788	$17.26	$16.98	$17.29	$18.35	$13.40		28.30	$685.97m	3.80%	0.60		
foxbusiness	stfc		$17.06		-0.23	17,425			$17.29									
google-finance	stfc	(-1.33%)	17.06	17.26	-0.23	16,950.00	17.26	16.98		18.35	13.40	40.21m	28.22	685.97m	3.52	0.15	0.60	
howthemarketworks	stfc	-1.33%	17.06	17.26	-0.23	16,288	17.26	16.98	17.29									
hpcwire	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
insidestocks	stfc	-1.33%	17.06	17.26	-0.23	16950	17.26	16.98					price earnings ratio: 42.65					
investopedia	stfc	-1.33 %	$17.06	17.26	-0.23				17.29									
investorguide	stfc	-1.33%	17.06	17.17	-0.23		17.26	16.98		18.35	13.40		28.21	686.0m			0.613	
marketintellisearch	stfc	-0.98 %	$17.12	$17.26	-0.17	5.80k	$17.26	$16.98	$17.29			40.21m	28.82	0.70b	3.47 %		0.60	
marketwatch	stfc	-1.33%	$17.06	open: 17.26	-0.23	162	$17.26	$16.98	$17.29	$18.35	$13.40		28.22	$690.79m	3.52%	0.15	0.60	
minyanville	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
msn-money	stfc	-1.33%	17.06	17.26	-0.23	16,950	17.26	16.98	17.29	18.35	13.40	40.21 mil	27.52	695.22 mil	3.47%	0.60	0.61	
nasdaq-com	stfc	1.33%	$ 17.06	$ 17.26	0.23	16,950	$ 17.26	$ 16.98	$ 17.29	$ 18.35	$ 13.40	40,209,000	27.97	$ 685,965,540	3.47 %	$0.600000	$ 0.61	
optimum	stfc	-1.33%	17.06 ( 4:00 pm edt)	17.26	-0.23	16,450	17.26	16.98	17.29	18.35	13.40	40.21m	28.0	686.0m	3.52	0.60	0.61	
paidcontent	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
pc-quote	stfc	-1.33%	17.06	17.26	-0.23	16,950	17.26	16.98	17.29	18.35	13.40	40,751,090	27.8871	695,214,000		0.15		
personal-wealth-biz	stfc	-1.33%	17.06	17.17	-0.23	17,425	17.26	16.98	17.29	18.35	13.40		28.21		3.47	0.60	0.613	
predictwallstreet	stfc	-1.33%	17.11		-0.23	16,950												
raymond-james	stfc	-1.33	17.06	17.26	-0.23	16,950	17.26	16.98	17.06	18.35	13.40		27.97				0.61	
renewable-energy-world	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
screamingmedia	stfc	-1.33%	$	open: 17.26	-0.23	162	$17.26	$16.98	$17.29	$18.35	$13.40		28.22	$690.79m	3.52%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-1.33%	last trade: 17.06		change: -0.230								p/e ratio: 28.21					
smartmoney	stfc	(-1.33%)	17.06	$17.26	-0.23	16,950	$17.26	$16.98	$17.29	$18.35	$13.40			695,200	3.47%	$0.15		
stocknod	stfc	-1.330%	17.06 usd	17.26	-0.2300	16,450	17.26	16.98	17.29	18.35	13.40	40,209,284						
stockpickr	stfc	-1.33%	$17.06 -0.23 | -1.33%	17.26	-0.23	16.95k	17.26	16.98	17.29	18.35	13.40							
stocksmart	stfc	%	$16.4	16.85		1,099	16.69	16.35										
stocktwits	stfc	-1.22%	17.08		-0.21													
streetinsider-com	stfc	1.33%	17.06	$17.26	-0.23	16,450	$17.26	$16.98	$17.29	$18.35	$13.40		27.97				$0.61	
thecramerreport	stfc		17.29	17.12	+0.18	30255	17.37	17.06										
thestree	stfc	-1.33%	$17.06	17.26	-0.23	16950	17.26	16.98	17.29	-18.35	13.4	4.0209284e7		6.87980849e8				
tickerspy	stfc	-1.33%	$17.06	17.26	-0.23	16,950	17.26	16.98	17.29	18.35	13.40		27.9	693.3m	3.47%	$0.15		
tmx-quotemedia	stfc	-1.33%	17.060	17.260	-0.230	17,425	17.260	16.980	17.290	18.350	13.400	40,209,284	28.30	685,970,385	3.470	0.150 usd	0.61	
updown	stfc	-1.33%	$17.06	$17.26	-$0.23	16,788	$17.26	$16.98	$17.29	$18.35	$13.40	40.20b	28.51	$695m			0.61	
wallstreetsurvivor	stfc	-1.33%	17.06	17.26	-0.23	16,288	17.26	16.98		18.35	13.40		28.30	$695m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	1.33%	17.06	17.17	0.23	16,950	17.26	16.98	17.29	18.35	13.40		27.83	685.97m	3.50%	0.60	0.61	
ycharts-com	stfc	-1.21%	17.08		-0.21					18.35	13.40		27.55	685.76m	3.54%		0.62	
zacks	stfc	(-1.33%)	17.06		-0.23	vol.  16,950	17.26	16.98		18.35	13.40		69.16	695.21 m	3.47	0.60	.25	
advfn	bgs	-0.59	20.38	20.38	-0.12	312713	20.44	19.94										
barchart	bgs	-0.59%	20.38	20.38	-0.12	312,713	20.44	19.94	20.50	21.31	10.11		21.64	$976.20 m	4.13%	$0.84	+0.93	
barrons	bgs	0.59%	20.38	20.38	-0.12	309,843	20.44	19.94				48.28 million		$984.03 million	4.12%	$0.21		
bloomberg	bgs	-0.585%	20.380	20.380	-0.120	312,713	20.440	19.940		21.31	10.50	47.900mil	21.453	976.207mil	3.736	0.210 regular cash	0.950	
boston-com	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,713	20.44	19.94	20.50	21.31	10.50	47,900,237						
bostonmerchant	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,713	20.44	19.94	20.50	21.31	10.50	47,900,237						
business-insider	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,713	20.44	19.94	20.50	21.31	10.50	47,900,237						
chron	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,467	20.44	19.94	20.50	21.31	10.50	47,900,237						
cio-com	bgs	-0.59%	20.38 usd	20.38	-0.1200	312,467	20.44	19.94	20.50	21.31	10.50	47,900,237	21.68	976m	4.1	0.84		
cnn-money	bgs	-0.59%	20.38	20.35	-0.12	309,643	20.44	19.94	20.50				21.7	$976.2m	4.12%			
easystockalterts	bgs	-0.59%	20.38	20.38	-0.12	310912	20.44	19.94	20.50	21.31	10.50		21.68				0.94	
eresearch-fidelity-com	bgs	-0.59%	20.3800	20.3800	-0.1200	312,467	20.4400	19.9400	20.5000	21.3100	10.5000	47,900,000	22.04	$981.95m	4.10%	$0.210000		
finance-abc7-com	bgs	-0.5854%	20.38 usd	20.38	-0.1200	310,912	20.44	19.94	20.50	21.31	10.50	47,900,237						
finance-abc7chicago-com	bgs	-0.5854%	20.38 usd	20.38	-0.1200	310,912	20.44	19.94	20.50	21.31	10.50	47,900,237						
financial-content	bgs	-0.5854%	20.38 usd	20.38	-0.1200	310,912	20.44	19.94	20.50	21.31	10.50	47,900,237						
finapps-forbes-com	bgs	-0.6%	$20.38	20.38	-0.12	310,912	20.44	19.94	20.50	21.31	10.50	48 mil	21.9	976 mil	4.1	0.84	0.93	
finviz	bgs	-0.59%	20.38			310,912			20.50	-4.36%	100.67%	47.90m	22.04	981.95m		0.84	0.93	
fool	bgs	-0.59%	$20.38	$20.38	-0.12	309,943	$20.44	$19.94	$20.50	$21.31	$10.50		21.80	$976.21m	7.60%	0.84		
foxbusiness	bgs		$20.38		-0.12	312,713			$20.50									
google-finance	bgs	(-0.59%)	20.38	20.38	-0.12	310,912.00	20.44	19.94		21.31	10.50	47.90m	21.84	976.21m	4.12	0.21	0.93	
howthemarketworks	bgs	-0.585%	20.38	20.38	-0.12	309,943	20.44	19.94	20.5									
hpcwire	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,713	20.44	19.94	20.50	21.31	10.50	47,900,237						
insidestocks	bgs	-0.59%	20.38	20.38	-0.12	309943	20.44	19.94					price earnings ratio: 21.68					
investopedia	bgs	-0.59 %	$20.38	20.38	-0.12				20.50									
investorguide	bgs	-0.59%	20.38	20.38	-0.12		20.44	19.94		21.31	10.50		22.09	976.2m			0.928	
marketintellisearch	bgs	-0.63 %	$20.37	$20.38	-0.13	296.70k	$20.44	$19.94	$20.50			47.90m	22.04	0.98b	4.1 %		0.93	
marketwatch	bgs	-0.59%	$20.38	open: 20.38	-0.12	2,824	$20.44	$19.94	$20.50	$21.31	$10.50		37.73	$984.03m	4.12%	0.21	0.54	
minyanville	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,467	20.44	19.94	20.50	21.31	10.50	47,900,237						
msn-money	bgs	-0.59%	20.38	20.38	-0.12	312,467	20.44	19.94	20.50	21.31	10.50	47.90 mil	21.91	981.95 mil	4.10%	0.84	0.93	
nasdaq-com	bgs	0.59%	$ 20.38		0.12	310,912	$ 20.44	$ 19.94	$ 20.50	$ 21.31	$ 10.50	47,900,000	21.91	$ 976,202,000	4.1 %	$0.840000	$ 0.93	
optimum	bgs	-0.59%	20.38 ( 4:15 pm edt)	20.38	-0.12	310,912	20.44	19.94	20.50	21.31	10.50	47.90m	21.7	976.2m	4.12	0.84	0.94	
paidcontent	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,467	20.44	19.94	20.50	21.31	10.50	47,900,237						
pc-quote	bgs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bgs	-0.59%	20.38	20.38	-0.12	312,713	20.44	19.94	20.50	21.31	10.50		22.09		2.88	0.59	0.928	
predictwallstreet	bgs	-0.59%	20.38		-0.12	310,912												
raymond-james	bgs	-0.59	20.38	20.38	-0.12	310,912	20.44	19.94	20.38	21.31	10.50		21.45				0.95	
renewable-energy-world	bgs	-0.5854%	20.38 usd	20.38	-0.1200	310,912	20.44	19.94	20.50	21.31	10.50	47,900,237						
screamingmedia	bgs	-0.59%	$	open: 20.38	-0.12	2,824	$20.44	$19.94	$20.50	$21.31	$10.50		37.73	$984.03m	4.12%	0.21	0.54	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	-0.59%	last trade: 20.38		change: -0.120								p/e ratio: 22.09					
smartmoney	bgs	(-0.59%)	20.38	$20.38	-0.12	312,467	$20.44	$19.94	$20.50	$21.31	$10.50			982,000	4.10%	$0.21		
stocknod	bgs	-0.5854%	20.38 usd	20.38	-0.1200	312,467	20.44	19.94	20.50	21.31	10.50	47,900,237						
stockpickr	bgs	-0.59%	$20.38 -0.12 | -0.59%	20.38	-0.12	310.91k	20.44	19.94	20.50	21.31	10.50							
stocksmart	bgs	%	$18.88	13.65		80,318	19.25	18.54										
stocktwits	bgs	-0.63%	20.37		-0.13													
streetinsider-com	bgs	0.59%	20.38	$20.38	-0.12	310,912	$20.44	$19.94	$20.50	$21.31	$10.50		21.68				$0.94	
thecramerreport	bgs		20.40	20.37	+0.06	197594	20.60	20.22										
thestree	bgs	-0.59%	$20.38	20.38	-0.12	310912	20.44	19.94	20.5	-21.31	10.5	4.7900237e7		9.74290821e8				
tickerspy	bgs	-0.59%	$20.38	20.38	-0.12	310,912	20.44	19.94	20.50	21.31	10.50		22.0	981.9m	4.10%	$0.21		
tmx-quotemedia	bgs	-0.59%	20.380	20.380	-0.120	312,713	20.440	19.940	20.500	21.310	10.500	47,900,237	21.80	976,206,830	4.098	0.210 usd	0.94	
updown	bgs	-0.59%	$20.38	$20.38	-$0.12	309,643	$20.44	$19.94	$20.50	$21.31	$10.50	47.90b	21.57	$982m			0.95	
wallstreetsurvivor	bgs	-0.59%	20.38	20.38	-0.12	309,943	20.44	19.94		21.31	10.50		21.80	$982m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	0.59%	20.38	20.38	0.12	312,467	20.44	19.94	20.50	21.31	10.50		21.96	976.20m	4.10%	0.84	0.93	
ycharts-com	bgs	-0.63%	20.37		-0.13					21.29	10.50		21.90	975.72m	4.13%		0.93	
zacks	bgs	(-0.59%)	20.38		-0.12	vol.  310,912	20.44	19.94		21.31	10.50		21.81	981.95 m	4.10	0.84	.94	
advfn	ctsh	-2.30	72.36	73.7	-1.7	1581404	73.71	71.98										
barchart	ctsh	-2.30%	72.36	73.70	-1.70	1,250,078	73.71	71.98	74.06	83.48	52.50		28.62	$22.01 b			+2.55	
barrons	ctsh	2.30%	72.36	73.70	-1.70	1.580m	73.71	71.98				309.14 million		$22.52 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	-2.295%	72.360	73.700	-1.700	1,581,304	73.710	71.980		83.48	52.50	304.250mil	28.376	22,015.520mil			2.550	
boston-com	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
bostonmerchant	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
business-insider	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
chron	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
cio-com	ctsh	-2.30%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849	28.38	22b				
cnn-money	ctsh	-2.30%	72.36	73.70	-1.70	1,581,304	73.71	71.98	74.06				28.4	$22.0b				
easystockalterts	ctsh	-2.31%	72.36	73.70	-1.70	1520029	73.71	71.98	74.06	83.48	52.48		28.38				2.55	
eresearch-fidelity-com	ctsh	-2.30%	72.3600	73.7000	-1.7000	1,581,304	73.7100	71.9800	74.0600	83.4800	52.4800	304,250,000	29.04	$22.53b				
finance-abc7-com	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
finance-abc7chicago-com	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
financial-content	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
finapps-forbes-com	ctsh	-2.3%	$72.36	73.70	-1.70	1,581,304	73.71	71.98	74.06	83.48	52.48	304 mil	28.4	22 bil	0.0	0.00	2.55	
finviz	ctsh	-2.30%	72.36			1,580,095			74.06	-13.32%	37.88%	304.25m	29.04	22.53b			2.55	
fool	ctsh	-2.30%	$72.36	$73.70	-1.70	1,580,377	$73.71	$71.98	$74.06	$83.48	$52.48		29.00	$22.02b				
foxbusiness	ctsh		$72.36		-1.70	1,585,680			$74.06									
google-finance	ctsh	(-2.30%)	72.36	73.70	-1.70	1.58m	73.71	71.98		83.48	52.48	304.25m	28.43	22.02b			2.55	
howthemarketworks	ctsh	-2.295%	72.36	73.7	-1.7	1,580,084	73.71	71.98	74.06									
hpcwire	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
insidestocks	ctsh	-2.30%	72.36	73.70	-1.70	1196345	73.71	71.98					price earnings ratio: 27.94					
investopedia	ctsh	-2.27 %	$72.38	73.70	-1.68				74.06									
investorguide	ctsh	-2.30%	72.36	73.62	-1.70		73.71	71.98		83.48	52.50		29.05	22.015b			2.549	
marketintellisearch	ctsh	-2.28 %	$72.37	$73.70	-1.69	1559.90k	$73.71	$71.98	$74.06			304.25m	29.04	22.53b	0.0 %		2.55	
marketwatch	ctsh	-2.30%	$72.36	open: 73.70	-1.70	9,251	$73.71	$71.98	$74.06	$83.48	$52.50		28.55	$22.52b			2.53	
minyanville	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
msn-money	ctsh	-2.30%	72.36	73.70	-1.70	1.58 mil	73.71	71.98	74.06	83.48	52.48	304.25 mil	28.38	22.53 bil			2.55	
nasdaq-com	ctsh	2.3%	$ 72.36	$ 73.70	1.70	1,580,604	$ 73.71	$ 71.98	$ 74.06	$ 83.48	$ 52.48	304,250,000	28.38	$ 22,015,530,000			$ 2.55	
optimum	ctsh	-2.30%	72.36 ( 4:00 pm edt)	73.70	-1.70	1,520,029	73.71	71.98	74.06	83.48	52.48	304.25m	28.4	22.0b			2.55	
paidcontent	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
pc-quote	ctsh	-2.30%	72.36	73.7	-1.70	1,588,322	73.71	71.98	74.06	83.48	52.48	311,397,955	29.04314	22,532,756,000				
personal-wealth-biz	ctsh	-2.30%	72.36	73.62	-1.70	1,584,950	73.71	71.98	74.06	83.48	52.50		29.05			0.00	2.549	
predictwallstreet	ctsh	-2.30%	72.36		-1.70	1,581,304												
raymond-james	ctsh	-2.30	72.36	73.70	-1.70	1,581,304	73.71	71.98	72.36	83.48	52.50		27.62				2.62	
renewable-energy-world	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
screamingmedia	ctsh	-2.30%	$	open: 73.70	-1.70	9,251	$73.71	$71.98	$74.06	$83.48	$52.50		28.55	$22.52b			2.53	
scroli	ctsh	-2.30%	ctsh 72.36	73.70	-1.70	1,435,492	73.71	71.98	74.06	83.48	52.48		28.43				2.55	
simple-stock-quotes	ctsh	-2.30%	last trade: 72.36		change: -1.700								p/e ratio: 29.05					
smartmoney	ctsh	(-2.30%)	72.36	$73.70	-1.70	1,581,304	$73.71	$71.98	$74.06	$83.48	$52.48			22,532,700	0.00%	$0.00		
stocknod	ctsh	-2.295%	72.36 usd	73.70	-1.700	1,580,084	73.71	71.98	74.06	83.48	52.48	304,249,849						
stockpickr	ctsh	-2.30%	$72.36 -1.70 | -2.30%	73.70	-1.70	1.58m	73.71	71.98	74.06	83.48	52.48							
stocksmart	ctsh	%	$74.5	73.76		257,333	76.35	74.39										
stocktwits	ctsh	-2.29%	72.36		-1.70													
streetinsider-com	ctsh	2.3%	72.36	$73.70	-1.7	1,520,029	$73.71	$71.98	$74.06	$83.48	$52.48		28.38				$2.55	
thecramerreport	ctsh		74.06	73.84	+1.08	2250934	74.16	73.11										
thestree	ctsh	-2.3%	$72.36	73.7	-1.7	1580377	73.71	71.98	74.06	-83.48	52.48	3.04249849e8		2.220415398e10				
tickerspy	ctsh	-2.30%	$72.36	73.70	-1.70	1,578,623	73.71	71.98	74.06	83.48	52.48		29.0	22.5b	0.00%	$0.00		
tmx-quotemedia	ctsh	-2.30%	72.360	73.700	-1.700	1,585,680	73.710	71.980	74.060	83.480	52.500	304,249,849	29.00	22,015,519,074			2.55	
updown	ctsh	-2.30%	$72.36	$73.70	-$1.70	1,580,377	$73.71	$71.98	$74.06	$83.48	$52.50	304.25b	28.33	$22.53b			2.61	
wallstreetsurvivor	ctsh	-2.30%	72.36	73.70	-1.70	1,580,084	73.71	71.98		83.48	54.69		29.00	$23b			2.37	
yahoo-finance	ctsh	2.30%	72.36	73.62	1.70	1,580,574	73.71	71.98	74.06	83.48	52.48		28.39	22.02b			2.55	
ycharts-com	ctsh	-2.30%	72.36		-1.70					83.48	52.50		28.38	22.01b	0.00%		2.55	
zacks	ctsh	(-2.30%)	72.36		-1.70	vol.  1,581,304	73.71	71.98		83.48	52.48		29.04	22.53 b	0.00	0.00	2.55	
advfn	hls	-1.56	23.92	24.1	-0.38	830472	24.1	23.71										
barchart	hls	-1.56%	23.92	24.10	-0.38	830,472	24.10	23.71	24.30	28.50	16.20		15.82	$2.23 b			+8.60	
barrons	hls	1.56%	23.92	24.10	-0.38	826,319	24.10	23.71				108.50 million		$2.44 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	-1.564%	23.920	24.100	-0.380	830,472	24.100	23.710		28.50	16.20	95.127mil	12.723	2,275.442mil			1.880	
boston-com	hls	-1.564%	23.92 usd	24.10	-0.3800	830,472	24.10	23.71	24.30	28.36	16.20	95,127,171						
bostonmerchant	hls	-1.564%	23.92 usd	24.10	-0.3800	830,472	24.10	23.71	24.30	28.36	16.20	95,127,171						
business-insider	hls	-1.564%	23.92 usd	24.10	-0.3800	830,472	24.10	23.71	24.30	28.36	16.20	95,127,171						
chron	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
cio-com	hls	-1.56%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171	2.817	2b				
cnn-money	hls	-1.56%	23.92	24.10	-0.38	826,319	24.10	23.71	24.30				2.8	$2.3b				
easystockalterts	hls	-1.58%	23.92	24.10	-0.38	827383	24.10	23.71	24.30	28.50	16.20		2.82				8.49	
eresearch-fidelity-com	hls	-1.56%	23.9200	24.1000	-0.3800	827,383	24.1000	23.7100	24.3000	28.5000	16.2000	95,127,000	2.88	$2.31b				
finance-abc7-com	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
financial-content	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
finapps-forbes-com	hls	-1.6%	$23.92	24.10	-0.38	827,383	24.10	23.71	24.30	28.50	16.20	95 mil	2.8	2 bil	0.0	0.00	8.60	
finviz	hls	-1.56%	23.92			827,383			24.30	-16.07%	47.65%	95.13m	2.82	2.28b			8.48	
fool	hls	-1.56%	$23.92	$24.10	-0.38	827,383	$24.10	$23.71	$24.30	$28.50	$16.20		2.80	$2.28b				
foxbusiness	hls		$23.92		-0.38	832,046			$24.30									
google-finance	hls	(-1.56%)	23.92	24.10	-0.38	827,383.00	24.10	23.71		28.50	16.20	95.13m	2.82	2.28b			8.48	
howthemarketworks	hls	-1.564%	23.92	24.1	-0.38	826,319	24.1	23.71	24.3									
hpcwire	hls	-1.564%	23.92 usd	24.10	-0.3800	830,472	24.10	23.71	24.30	28.36	16.20	95,127,171						
insidestocks	hls	-1.56%	23.92	24.10	-0.38	827893	24.10	23.71					price earnings ratio: 12.86					
investopedia	hls	-1.56 %	$23.92	24.10	-0.38				24.30									
investorguide	hls	-1.56%	23.92	24.10	-0.38		24.10	23.71		28.50	16.20		2.89	2.275b			8.401	
marketintellisearch	hls	-1.52 %	$23.93	$24.10	-0.37	773.90k	$24.10	$23.71	$24.30			95.13m	2.87	2.31b	0.0 %		8.48	
marketwatch	hls	-1.56%	$23.92	open: 24.10	-0.38	24,453	$24.10	$23.71	$24.30	$28.50	$16.20		2.86	$2.44b			8.37	
minyanville	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
msn-money	hls	-1.56%	23.92	24.10	-0.38	827,383	24.10	23.71	24.30	28.50	16.20	95.13 mil	2.82	2.31 bil			8.63	
nasdaq-com	hls	1.56%	$ 23.92		0.38	827,383	$ 24.10	$ 23.71	$ 24.30	$ 28.50	$ 16.20	95,127,000	2.78	$ 2,275,437,840			$ 8.60	
optimum	hls	-1.56%	23.92 ( 4:15 pm edt)	24.10	-0.38	827,383	24.10	23.71	24.30	28.50	16.20	95.13m	2.8	2.3b			8.49	
paidcontent	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
pc-quote	hls	-1.56%	23.92	24.1	-0.38	830,472	24.1	23.71	24.3	28.50	16.20	96,693,069	2.86219	2,312,898,000				
personal-wealth-biz	hls	-1.56%	23.92	24.10	-0.38	832,046	24.10	23.71	24.30	28.50	16.20		2.89			0.00	8.401	
predictwallstreet	hls	-1.56%	23.92		-0.38	827,383												
raymond-james	hls	-1.56	23.92	24.10	-0.38	827,383	24.10	23.71	23.92	28.50	16.20		2.48				9.65	
renewable-energy-world	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
screamingmedia	hls	-1.56%	$	open: 24.10	-0.38	24,453	$24.10	$23.71	$24.30	$28.50	$16.20		2.86	$2.44b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	-1.56%	last trade: 23.92		change: -0.380								p/e ratio: 2.89					
smartmoney	hls	(-1.56%)	23.92	$24.10	-0.38	827,383	$24.10	$23.71	$24.30	$28.50	$16.20			2,311,600	0.00%	$16.25		
stocknod	hls	-1.564%	23.92 usd	24.10	-0.3800	827,383	24.10	23.71	24.30	28.36	16.20	95,127,171						
stockpickr	hls	-1.56%	$23.92 -0.38 | -1.56%	24.10	-0.38	827.38k	24.10	23.71	24.30	28.50	16.20							
stocksmart	hls	%	$27.585	20.94		52,489	28.12	27.45										
stocktwits	hls	-1.60%	23.91		-0.39													
streetinsider-com	hls	1.56%	23.92	$24.10	-0.38	827,383	$24.10	$23.71	$24.30	$28.50	$16.20		2.82				$8.49	
thecramerreport	hls		24.30	24.95	-0.53	1502797	25.079	24.06										
thestree	hls	-1.56%	$23.92	24.1	-0.38	827383	24.1	23.71	24.3	-28.5	16.2	9.5127171e7		2.362007656e9				
tickerspy	hls	-1.56%	$23.92	24.10	-0.38	827,383	24.10	23.71	24.30	28.50	16.20		2.9	2.3b	0.00%	$0.00		
tmx-quotemedia	hls	-1.56%	23.920	24.100	-0.380	832,046	24.100	23.710	24.300	28.500	16.200	95,127,171	2.80	2,275,441,930			8.64	
updown	hls	-1.56%	$23.92	$24.10	-$0.38	805,919	$24.10	$23.71	$24.30	$28.50	$16.20	95.12b	2.47	$2.31b			9.82	
wallstreetsurvivor	hls	-1.56%	23.92	24.10	-0.38	826,319	24.10	23.71		28.50	16.20		2.80	$2b			8.28	
yahoo-finance	hls	1.56%	23.92	24.10	0.38	827,383	24.10	23.71	24.30	28.50	16.20		2.85	2.28b			8.40	
ycharts-com	hls	-1.60%	23.91		-0.39					28.50	16.20		2.77	2.23b	0.00%		8.64	
zacks	hls	(-1.56%)	23.92		-0.38	vol.  827,383	24.10	23.71		28.50	16.20		15.48	2.31 b	0.00	0.00	1.57	
advfn	intu	-1.94	48.395	49.05	-0.955	2489700	49.202	48.15										
barchart	intu	-1.93%	48.40	49.05	-0.95	2,130,150	49.20	48.15	49.35	56.46	36.33		22.46	$14.64 b			+2.06	
barrons	intu	1.94%	48.395	49.05	-0.955	2.480m	49.202	48.15				325.00 million		$15.16 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-1.935%	48.395	49.050	-0.955	2,489,700	49.202	48.150		56.46	36.33	304.000mil	23.493	14,712.100mil			2.060	
boston-com	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,400	49.20	48.15	49.35	56.46	36.33	304,000,417						
bostonmerchant	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,400	49.20	48.15	49.35	56.46	36.33	304,000,417						
business-insider	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,400	49.20	48.15	49.35	56.46	36.33	304,000,417						
chron	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,200	49.20	48.15	49.35	56.46	36.33	304,000,417						
cio-com	intu	-1.94%	48.40 usd	49.05	-0.9550	2,488,200	49.20	48.15	49.35	56.46	36.33	304,000,417	23.38	15b				
cnn-money	intu	-1.94%	48.40	49.05	-0.95	2,487,000	49.20	48.15	49.35				23.4	$14.7b				
easystockalterts	intu	-1.94%	48.40	49.05	-0.95	2485800	49.20	48.15	49.35	56.46	36.33		23.38				2.07	
eresearch-fidelity-com	intu	-1.94%	48.3950	49.0500	-0.9550	2,489,500	49.2020	48.1500	49.3500	56.4600	36.3300	304,000,000	23.96	$15.00b				
finance-abc7-com	intu	-1.935%	48.40 usd	49.05	-0.9550	2,485,800	49.20	48.15	49.35	56.46	36.33	304,000,417						
finance-abc7chicago-com	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,200	49.20	48.15	49.35	56.46	36.33	304,000,417						
financial-content	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,200	49.20	48.15	49.35	56.46	36.33	304,000,417						
finapps-forbes-com	intu	-1.9%	$48.40	49.05	-0.95	2,489,500	49.20	48.15	49.35	56.46	36.33	304 mil	23.5	15 bil	0.0	0.00	2.06	
finviz	intu	-1.94%	48.40			2,483,300			49.35	-14.28%	33.21%	304.00m	24.07	15.00b			2.05	
fool	intu	-1.94%	$48.40	$49.05	-0.95	2,487,100	$49.20	$48.15	$49.35	$56.46	$36.33		23.80	$14.71b				
foxbusiness	intu		$48.40		-0.96	2,495,022			$49.35									
google-finance	intu	(-1.94%)	48.40	49.05	-0.95	2.49m	49.20	48.15		56.46	36.33	304.00m	23.57	14.71b			2.05	
howthemarketworks	intu	-1.935%	48.395	49.05	-0.955	2,485,800	49.202	48.15	49.35									
hpcwire	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,200	49.20	48.15	49.35	56.46	36.33	304,000,417						
insidestocks	intu	-1.94%	48.40	49.05	-0.95	1985054	49.20	48.15					price earnings ratio: 19.51					
investopedia	intu	-1.94 %	$48.40	49.05	-0.95				49.35									
investorguide	intu	-1.94%	48.395	49.12	-0.955		49.202	48.29		56.46	36.33		24.58	14.712b			2.008	
marketintellisearch	intu	-1.93 %	$48.40	$49.05	-0.95	2462.30k	$49.20	$48.15	$49.35			304.00m	24.07	15.00b	0.0 %		2.05	
marketwatch	intu	-1.94%	$48.40	open: 49.05	-0.96	17,651	$49.20	$48.15	$49.35	$56.46	$36.33		23.56	$15.16b			2.05	
minyanville	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,200	49.20	48.15	49.35	56.46	36.33	304,000,417						
msn-money	intu	-1.94%	48.40	49.05	-0.95	2.49 mil	49.20	48.15	49.35	56.46	36.33	304.00 mil	23.38	15 bil			2.05	
nasdaq-com	intu	1.94%	$ 48.395	$ 49.05	0.955	2,487,900	$ 49.202	$ 48.15	$ 49.35	$ 56.46	$ 36.33	302,581,000	23.49	$ 14,643,407,495			$ 2.06	
optimum	intu	-1.94%	48.40 ( 4:00 pm edt)	49.05	-0.95	2,485,500	49.20	48.15	49.35	56.46	36.33	304.00m	23.4	14.7b			2.07	
paidcontent	intu	-1.935%	48.40 usd	49.05	-0.9550	2,488,200	49.20	48.15	49.35	56.46	36.33	304,000,417						
pc-quote	intu	-1.93%	48.395	49.05	-0.95	2,495,022	49.202	48.15	49.35	56.46	36.33	309,998,967	23.84058	15,002,400,000				
personal-wealth-biz	intu	-1.94%	48.395	49.12	-0.955	2,491,222	49.202	48.15	49.35	56.46	36.33		24.58			0.00	2.008	
predictwallstreet	intu	-1.94%	48.40		-0.96	2,487,100												
raymond-james	intu	-1.94	48.40	49.05	-0.96	2,487,100	49.20	48.15	48.40	56.46	36.33		23.27				2.08	
renewable-energy-world	intu	-1.935%	48.40 usd	49.05	-0.9550	2,485,800	49.20	48.15	49.35	56.46	36.33	304,000,417						
screamingmedia	intu	-1.94%	$	open: 49.05	-0.96	15,251	$49.20	$48.15	$49.35	$56.46	$36.33		23.56	$15.16b			2.05	
scroli	intu	-1.94%	intu 48.40	49.05	-0.95	2,174,543	49.20	48.15	49.35	56.46	36.33		23.57				2.05	
simple-stock-quotes	intu	-1.94%	last trade: 48.40		change: -0.955								p/e ratio: 24.58					
smartmoney	intu	(-1.94%)	48.40	$49.05	-0.96	2,489,500	$49.20	$48.15	$49.35	$56.46	$36.33			15,002,400	0.00%	$0.00		
stocknod	intu	-1.935%	48.40 usd	49.05	-0.9550	2,485,800	49.20	48.15	49.35	56.46	36.33	304,000,417						
stockpickr	intu	-1.94%	$48.40 -0.96 | -1.94%	49.05	-0.96	2.49m	49.20	48.15	49.35	56.46	36.33							
stocksmart	intu	%	$53.32	49.44		255,490	54	53.27										
stocktwits	intu	-1.93%	48.40		-0.95													
streetinsider-com	intu	1.93%	48.40	$49.05	-0.95	2,485,800	$49.20	$48.15	$49.35	$56.46	$36.33		23.38				$2.07	
thecramerreport	intu		49.35	49.42	+0.16	2298874	49.54	48.591										
thestree	intu	-1.94%	$48.4	49.05	-0.96	2487100	49.2	48.15	49.35	-56.46	36.33	3.04000417e8		1.4953780512e10				
tickerspy	intu	-1.94%	$48.40	49.05	-0.95	2,487,100	49.20	48.15	49.35	56.46	36.33		23.8	14.9b	0.00%	$0.00		
tmx-quotemedia	intu	-1.94%	48.395	49.050	-0.955	2,494,422	49.202	48.150	49.350	56.460	36.330	304,000,417	23.80	14,712,100,181			2.07	
updown	intu	-1.93%	$48.40	$49.05	-$0.95	2,479,673	$49.20	$48.15	$49.35	$56.46	$36.33	304.00b	23.85	$15.00b			2.07	
wallstreetsurvivor	intu	-1.94%	48.40	49.05	-0.96	2,485,800	49.20	48.15		56.46	38.05		23.80	$15b			1.77	
yahoo-finance	intu	1.94%	48.40	49.12	0.95	2,485,700	49.20	48.15	49.35	56.46	36.33		24.10	14.71b			2.01	
ycharts-com	intu	-1.93%	48.40		-0.95					56.46	36.33		23.50	14.64b	0.00%		2.06	
zacks	intu	(-1.95%)	48.40		-0.96	vol.  2,487,100	49.20	48.15		56.46	36.33		22.53	15.00 b	0.00	0.00	2.19	
advfn	tasr	-2.80	4.17	4.26	-0.12	233846	4.26	4.17										
barchart	tasr	-2.80%	4.17	4.26	-0.12	241,427	4.26	4.17	4.29	5.10	3.52		0.00	$261.17 m			-0.06	
barrons	tasr	2.56%	4.18	4.26	-0.11	222,804	4.26	4.17				62.52 million		$263.71 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-2.797%	4.170	4.260	-0.120	233,846	4.260	4.170		5.10	3.52	60.624mil		252.804mil			-0.050	
boston-com	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,846	4.260	4.170	4.290	5.100	3.520	60,624,346						
bostonmerchant	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,846	4.260	4.170	4.290	5.100	3.520	60,624,346						
business-insider	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,846	4.260	4.170	4.290	5.100	3.520	60,624,346						
chron	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
cio-com	tasr	-2.80%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346		253m				
cnn-money	tasr	-2.56%	4.18	4.26	-0.11	222,804	4.26	4.17	4.29				nm	$253.4m				
easystockalterts	tasr	-2.82%	4.17	4.26	-0.12	233231	4.26	4.17	4.29	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-2.80%	4.1700	4.2600	-0.1200	233,231	4.2600	4.1700	4.2900	5.1000	3.5200	60,624,000	nm	$260.08m				
finance-abc7-com	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
financial-content	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-2.8%	$4.17	4.26	-0.12	233,231	4.26	4.17	4.29	5.10	3.52	61 mil		253 mil	0.0	0.00	-0.06	
finviz	tasr	-2.80%	4.17			233,231			4.29	-18.24%	18.47%	60.62m		260.06m			-0.06	
fool	tasr	-2.80%	$4.17	$4.26	-0.12	233,231	$4.26	$4.17	$4.29	$5.10	$3.52		0.00	$252.80m				
foxbusiness	tasr		$4.17		-0.12	235,815			$4.29									
google-finance	tasr	(-2.80%)	4.17	4.26	-0.12	233,231.00	4.26	4.17		5.10	3.52	60.62m		252.80m			-0.06	
howthemarketworks	tasr	-2.797%	4.17	4.26	-0.12	233,231	4.26	4.17	4.29									
hpcwire	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,846	4.260	4.170	4.290	5.100	3.520	60,624,346						
insidestocks	tasr	-2.80%	4.17	4.26	-0.12	233846	4.26	4.17										
investopedia	tasr	-2.80 %	$4.17	4.26	-0.12				4.29									
investorguide	tasr	-2.80%	4.17	4.23	-0.12		4.26	4.17		5.10	3.52			252.8m			-0.06	
marketintellisearch	tasr	-2.8 %	$4.17	$4.26	-0.12	230.30k	$4.26	$4.17	$4.29			60.62m	0.00	0.26b	0.0 %		-0.06	
marketwatch	tasr	-2.80%	$4.17	open: 4.26	-0.12	1,991	$4.26	$4.17	$4.29	$5.10	$3.52			$263.71m				
minyanville	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
msn-money	tasr	-2.80%	4.17	4.26	-0.12	233,231	4.26	4.17	4.29	5.10	3.52	60.62 mil	-69.50	260.08 mil			-0.06	
nasdaq-com	tasr	2.8%	$ 4.17	$ 4.26	0.12	233,131	$ 4.26	$ 4.17	$ 4.29	$ 5.10	$ 3.52	60,624,000		$ 252,802,080			$ -0.06	
optimum	tasr	-2.80%	4.17 ( 4:00 pm edt)	4.26	-0.12	233,231	4.26	4.17	4.29	5.10	3.52	60.62m		252.8m			-0.06	
paidcontent	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
pc-quote	tasr	-2.80%	4.17	4.26	-0.12	233,846	4.26	4.17	4.29	5.10	3.52	62,368,585	-71.5	260,077,000				
personal-wealth-biz	tasr	-2.80%	4.17	4.23	-0.12	235,815	4.26	4.17	4.29	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-2.80%	4.18		-0.12	233,231												
raymond-james	tasr	-2.80	4.17	4.26	-0.12	233,231	4.26	4.17	4.17	5.10	3.52						-0.06	
renewable-energy-world	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
screamingmedia	tasr	-2.80%	$	open: 4.26	-0.12	1,376	$4.26	$4.17	$4.29	$5.10	$3.52			$263.71m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-2.80%	last trade: 4.17		change: -0.120													
smartmoney	tasr	(-2.80%)	4.17	$4.26	-0.12	233,231	$4.26	$4.17	$4.29	$5.10	$3.52			260,100	0.00%	$0.00		
stocknod	tasr	-2.797%	4.170 usd	4.260	-0.1200	233,231	4.260	4.170	4.290	5.100	3.520	60,624,346						
stockpickr	tasr	-2.80%	$4.17 -0.12 | -2.80%	4.26	-0.12	233.23k	4.26	4.17	4.29	5.10	3.52							
stocksmart	tasr	%	$4.45	4.7		140,568	4.53	4.405										
stocktwits	tasr	-2.56%	4.18		-0.11													
streetinsider-com	tasr	2.8%	4.17	$4.26	-0.12	233,231	$4.26	$4.17	$4.29	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.29	4.27	+0.03	219478	4.32	4.25										
thestree	tasr	-2.8%	$4.17	4.26	-0.12	233231	4.26	4.17	4.29	-5.1	3.52	6.0624346e7		2.58259714e8				
tickerspy	tasr	-2.80%	$4.17	4.26	-0.12	233,231	4.26	4.17	4.29	5.10	3.52		-71.5	263.3m	0.00%	$0.00		
tmx-quotemedia	tasr	-2.80%	4.170	4.260	-0.120	235,815	4.260	4.170	4.290	5.100	3.520	60,624,346		252,803,523			-0.06	
updown	tasr	-2.80%	$4.17	$4.26	-$0.12	232,470	$4.26	$4.17	$4.29	$5.10	$3.52	60.62b		$260m			-0.06	
wallstreetsurvivor	tasr	-2.80%	4.17	4.26	-0.12	233,231	4.26	4.17		5.10	3.52			$260m			-0.07	
yahoo-finance	tasr	2.80%	4.17	4.23	0.12	233,231	4.26	4.17	4.29	5.10	3.52			252.80m			-0.06	
ycharts-com	tasr	-2.56%	4.18		-0.11					5.10	3.52			261.79m	0.00%		-0.06	
zacks	tasr	(-2.80%)	4.17		-0.12	vol.  233,231	4.26	4.17		5.10	3.52			260.08 m	0.00	0.00	-.06	
advfn	jll	-1.16	90.18	90.7	-1.06	201414	91.0	88.76										
barchart	jll	-1.16%	90.18	90.70	-1.06	201,414	91.00	88.76	91.24	107.68	63.25		24.49	$3.87 b	0.33%	$0.30	+3.50	
barrons	jll	1.16%	90.18	90.70	-1.06	200,383	91.00	88.76				44.08 million		$4.00 billion	0.33%	$0.15		
bloomberg	jll	-1.162%	90.180	90.700	-1.060	201,414	91.000	88.760		107.84	63.42	42.927mil	24.572	3,871.186mil	0.277	0.150 regular cash	3.670	
boston-com	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
bostonmerchant	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
business-insider	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
chron	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
cio-com	jll	-1.16%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323	25.77	4b	0.3	0.3		
cnn-money	jll	-1.16%	90.18	90.70	-1.06	201,414	91.00	88.76	91.24				25.8	$3.9b	0.33%			
easystockalterts	jll	-1.17%	90.18	90.70	-1.06	201414	91.00	88.76	91.24	107.84	63.42		25.77				3.50	
eresearch-fidelity-com	jll	-1.16%	90.1800	90.7000	-1.0600	201,414	91.0000	88.7600	91.2400	107.8400	63.4200	42,927,000	26.07	$3.92b	0.33%	$0.150000		
finance-abc7-com	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
finance-abc7chicago-com	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
financial-content	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
finapps-forbes-com	jll	-1.2%	$90.18	90.70	-1.06	201,414	91.00	88.76	91.24	107.84	63.42	43 mil	25.8	4 bil	0.3	0.30	3.50	
finviz	jll	-1.16%	90.18			201,414			91.24	-16.24%	42.59%	42.93m	25.77	3.87b		0.30	3.50	
fool	jll	-1.16%	$90.18	$90.70	-1.06	201,414	$91.00	$88.76	$91.24	$107.84	$63.42		26.10	$3.87b	0.30%	0.30		
foxbusiness	jll		$90.18		-1.06	201,414			$91.24									
google-finance	jll	(-1.16%)	90.18	90.70	-1.06	201,414.00	91.00	88.76		107.84	63.42	42.93m	25.76	3.87b	0.33	0.15	3.50	
howthemarketworks	jll	-1.162%	90.18	90.7	-1.06	201,414	91	88.76	91.24									
hpcwire	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
insidestocks	jll	-1.16%	90.18	90.70	-1.06	200383	91.00	88.76					price earnings ratio: 24.98					
investopedia	jll	-1.16 %	$90.18	90.70	-1.06				91.24									
investorguide	jll	-1.16%	90.18	90.70	-1.06		91.00	88.76		107.84	63.42		26.13	3.871b			3.492	
marketintellisearch	jll	-1.16 %	$90.18	$90.70	-1.06	197.20k	$91.00	$88.76	$91.24			42.93m	26.07	3.92b	0.33 %		3.50	
marketwatch	jll	-1.16%	$90.18	open: 90.70	-1.06	1,431	$91.00	$88.76	$91.24	$107.84	$63.42		25.81	$4.00b	0.33%	0.15	3.49	
minyanville	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
msn-money	jll	-1.16%	90.18	90.70	-1.06	201,414	91.00	88.76	91.24	107.84	63.42	42.93 mil	25.77	3.92 bil	0.33%	0.30	3.50	
nasdaq-com	jll	1.16%	$ 90.18		1.06	201,214	$ 91	$ 88.76	$ 91.24	$ 107.84	$ 63.42	42,927,000	25.77	$ 3,871,156,860	0.33 %	$0.300000	$ 3.50	
optimum	jll	-1.16%	90.18 ( 4:15 pm edt)	90.70	-1.06	201,414	91.00	88.76	91.24	107.84	63.42	42.93m	25.8	3.9b	0.33	0.30	3.50	
paidcontent	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
pc-quote	jll	-1.16%	90.18	90.7	-1.06	201,414	91.0	88.76	91.24	107.84	63.42	43,431,575	26.06857	3,916,659,000		0.15		
personal-wealth-biz	jll	-1.16%	90.18	90.70	-1.06	201,414	91.00	88.76	91.24	107.84	63.42		26.13		0.27	0.25	3.492	
predictwallstreet	jll	-1.16%	90.18		-1.06	201,414												
raymond-james	jll	-1.16	90.18	90.70	-1.06	201,414	91.00	88.76	90.18	107.84	63.42		24.78				3.64	
renewable-energy-world	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
screamingmedia	jll	-1.16%	$	open: 90.70	-1.06	1,431	$91.00	$88.76	$91.24	$107.84	$63.42		25.81	$4.00b	0.33%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	-1.16%	last trade: 90.18		change: -1.060								p/e ratio: 26.13					
smartmoney	jll	(-1.16%)	90.18	$90.70	-1.06	201,414	$91.00	$88.76	$91.24	$107.84	$63.42			3,916,700	0.33%	$0.15		
stocknod	jll	-1.162%	90.18 usd	90.70	-1.060	201,414	91.00	88.76	91.24	107.84	63.42	42,927,323						
stockpickr	jll	-1.16%	$90.18 -1.06 | -1.16%	90.70	-1.06	201.41k	91.00	88.76	91.24	107.84	63.42							
stocksmart	jll	%	$93.64	84.72		37,918	97.49	93.55										
stocktwits	jll	-1.16%	90.18		-1.06													
streetinsider-com	jll	1.16%	90.18	$90.70	-1.06	201,414	$91.00	$88.76	$91.24	$107.84	$63.42		25.77				$3.50	
thecramerreport	jll		91.24	90.26	+1.62	238601	91.25	89.53										
thestree	jll	-1.16%	$90.18	90.7	-1.06	201414	91.0	88.76	91.24	-107.84	63.42	4.2927323e7		3.847146687e9				
tickerspy	jll	-1.16%	$90.18	90.70	-1.06	199,983	91.00	88.76	91.24	107.84	63.42		26.1	3.9b	0.33%	$0.15		
tmx-quotemedia	jll	-1.16%	90.180	90.700	-1.060	201,414	91.000	88.760	91.240	107.840	63.420	42,927,323	26.10	3,871,185,988	0.329	0.150 usd	3.50	
updown	jll	-1.16%	$90.18	$90.70	-$1.06	199,983	$91.00	$88.76	$91.24	$107.84	$63.42	42.92b	25.07	$3.91b			3.64	
wallstreetsurvivor	jll	-1.16%	90.18	90.70	-1.06	201,414	91.00	88.76		107.84	73.52		26.10	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	1.16%	90.18	90.70	1.06	201,414	91.00	88.76	91.24	107.84	63.42		25.82	3.87b	0.30%	0.30	3.49	
ycharts-com	jll	-1.16%	90.18		-1.06					107.84	63.42		25.77	3.87b	0.30%		3.50	
zacks	jll	(-1.16%)	90.18		-1.06	vol.  201,414	91.00	88.76		107.84	63.42		24.93	3.92 b	0.33	0.30	3.66	
advfn	hma	-2.20	10.21	10.43	-0.23	1966243	10.46	10.12										
barchart	hma	-2.20%	10.21	10.43	-0.23	1,966,243	10.46	10.12	10.44	11.74	6.13		15.19	$2.57 b			+0.63	
barrons	hma	2.20%	10.21	10.43	-0.23	1.965m	10.46	10.12				251.11 million		$2.66 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	-2.203%	10.210	10.430	-0.230	1,966,243	10.460	10.120		11.74	6.13	253.172mil	13.986	2,584.889mil		10.000 special cash	0.730	
boston-com	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
bostonmerchant	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
business-insider	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
chron	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
cio-com	hma	-2.20%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320	15.01	3b				
cnn-money	hma	-2.20%today&rsquo;s change	10.21data as of 4:03pm et	10.46	-0.23	1,964,725	10.46	10.12	10.44				15.0	$2.6b				
easystockalterts	hma	-2.21%	10.21	10.43	-0.23	1966243	10.46	10.12	10.44	11.74	6.13		15.01				0.68	
eresearch-fidelity-com	hma	-2.20%	10.2100	10.4300	-0.2300	1,966,243	10.4600	10.1200	10.4400	11.7400	6.1300	253,172,000	15.35	$2.64b				
finance-abc7-com	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
financial-content	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
finapps-forbes-com	hma	-2.2%	$10.21	10.43	-0.23	1,966,243	10.46	10.12	10.44	11.74	6.13	253 mil	16.2	3 bil	0.0	0.00	0.63	
finviz	hma	-2.20%	10.21			1,966,243			10.44	-13.03%	66.56%	253.17m	15.13	2.64b			0.69	
fool	hma	-2.20%	$10.21	$10.43	-0.23	1,966,243	$10.46	$10.12	$10.44	$11.74	$6.13		16.60	$2.58b				
foxbusiness	hma		$10.21		-0.23	1,966,243			$10.44									
google-finance	hma	(-2.20%)	10.21	10.43	-0.23	1.97m	10.46	10.12		11.74	6.13	253.17m	14.89	2.58b			0.69	
howthemarketworks	hma	-2.203%	10.21	10.43	-0.23	1,966,243	10.46	10.12	10.44									
hpcwire	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
insidestocks	hma	-2.20%	10.21	10.43	-0.23	1964825	10.46	10.12					price earnings ratio: 15.01					
investopedia	hma	-2.20 %	$10.21	10.43	-0.23				10.44									
investorguide	hma	-2.20%	10.21	10.43	-0.23		10.46	10.12		11.74	6.13		16.70	2.585b			0.625	
marketintellisearch	hma	-2.2 %	$10.21	$10.43	-0.23	1799.80k	$10.46	$10.12	$10.44			253.17m	15.13	2.64b	0.0 %		0.69	
marketwatch	hma	-2.20%	$10.21	open: 10.43	-0.23	1,518	$10.46	$10.12	$10.44	$11.74	$6.13		21.66	$2.66b			0.47	
minyanville	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
msn-money	hma	-2.20%	10.21	10.43	-0.23	1.97 mil	10.46	10.12	10.44	11.74	6.13	253.17 mil	15.01	2.64 bil			0.63	
nasdaq-com	hma	2.2%	$ 10.21		0.23	1,965,743	$ 10.46	$ 10.12	$ 10.44	$ 11.74	$ 6.13	253,172,000	16.21	$ 2,584,886,120	2.3 %	$0.240000	$ 0.63	
optimum	hma	-2.20%	10.21 ( 4:15 pm edt)	10.43	-0.23	1,966,243	10.46	10.12	10.44	11.74	6.13	253.17m	15.0	2.6b			0.68	
paidcontent	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
pc-quote	hma	-2.20%	10.21	10.43	-0.23	1,966,243	10.46	10.12	10.44	11.74	6.13	258,875,191	15.35294	2,643,116,000		10.0		
personal-wealth-biz	hma	+10.61%	505545088.00	10.35		4,121,980	10.32	0.00	10.64	6.13	0.625					0.00	0.00	
predictwallstreet	hma	-2.20%	10.21		-0.23	1,966,243												
raymond-james	hma	-2.20	10.21	10.43	-0.23	1,966,243	10.46	10.12	10.21	11.74	6.13		14.80				0.69	
renewable-energy-world	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
screamingmedia	hma	-2.20%	$	open: 10.43	-0.23	1,518	$10.46	$10.12	$10.44	$11.74	$6.13		21.66	$2.66b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	-2.20%	last trade: 10.21		change: -0.230								p/e ratio: 16.7					
smartmoney	hma	(-2.20%)	10.21	$10.43	-0.23	1,966,243	$10.46	$10.12	$10.44	$11.74	$6.13			2,643,100	0.00%	$10.00		
stocknod	hma	-2.203%	10.21 usd	10.43	-0.2300	1,966,243	10.46	10.12	10.44	11.74	6.130	253,172,320						
stockpickr	hma	-2.20%	$10.21 -0.23 | -2.20%	10.46	-0.23	1.97m	10.46	10.12	10.44	11.74	6.13							
stocksmart	hma	%	$11.12	9.55		173,671	11.44	11.08										
stocktwits	hma	-2.20%	10.21		-0.23													
streetinsider-com	hma	2.2%	10.21	$10.43	-0.23	1,966,243	$10.46	$10.12	$10.44	$11.74	$6.13		15.01				$0.68	
thecramerreport	hma		10.44	10.39	+0.11	1939927	10.45	10.20										
thestree	hma	-2.2%	$10.21	10.46	-0.23	1966243	10.46	10.12	10.44	-11.74	6.13	2.5317232e8		2.615270066e9				
tickerspy	hma	-2.20%	$10.21	10.43	-0.23	1,966,243	10.46	10.12	10.44	11.74	6.13		15.4	2.6b	0.00%	$10.00		
tmx-quotemedia	hma	-2.20%	10.210	10.430	-0.230	1,966,243	10.460	10.120	10.440	11.740	6.130	253,172,320	16.60	2,584,889,387			0.63	
updown	hma	-2.20%	$10.21	$10.43	-$0.23	1,964,725	$10.46	$10.12	$10.44	$11.74	$6.13	253.17b	16.38	$2.64b			0.64	
wallstreetsurvivor	hma	-2.20%	10.21	10.43	-0.23	1,966,243	10.46	10.12		11.74	6.13		16.60	$3b			0.60	
yahoo-finance	hma	2.20%	10.21	10.43	0.23	1,966,243	10.46	10.12	10.44	11.74	6.13		16.34	2.58b			0.63	
ycharts-com	hma	-2.20%	10.21		-0.23					11.74	6.13		16.21	2.57b	0.00%		0.63	
zacks	hma	(-2.20%)	10.21		-0.23	vol.  1,966,243	10.46	10.12		11.74	6.13		15.35	2.64 b	0.00	0.00	.68	
advfn	mgpi	-0.37	8.08	8.07	-0.03	36618	8.17	7.9										
barchart	mgpi	-0.37%	8.08	8.07	-0.03	38,852	8.17	7.90	8.11	11.92	6.46		11.31	$144.07 m			+0.64	
barrons	mgpi	0.37%	8.08	8.07	-0.03	36,228	8.17	7.90				17.08 million		$148.04 million		$0.05		
bloomberg	mgpi	-0.370%	8.080	8.070	-0.030	36,618	8.170	7.900		11.92	6.50	17.814mil	24.485	143.938mil	0.619	0.050 regular cash	0.330	
boston-com	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
bostonmerchant	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
business-insider	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
chron	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
cio-com	mgpi	-0.37%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158	12.62	144m	1.2	0.1		
cnn-money	mgpi	-0.37%	8.08	8.07	-0.03	36,228	8.17	7.90	8.11				12.6	$143.9m	0.62%			
easystockalterts	mgpi	-0.37%	8.08	8.07	-0.03	36618	8.17	7.90	8.11	11.92	6.50		12.63				0.64	
eresearch-fidelity-com	mgpi	-0.37%	8.0800	8.0700	-0.0300	36,618	8.1700	7.9000	8.1100	11.9200	6.5000	17,814,000	12.67	$144.47m	0.62%	$0.050000		
finance-abc7-com	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
finance-abc7chicago-com	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
financial-content	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
finapps-forbes-com	mgpi	-0.4%	$8.08	8.07	-0.03	36,618	8.17	7.90	8.11	11.92	6.50	18 mil		144 mil	0.6	0.05		
finviz	mgpi	-0.37%	8.08			36,618			8.11	-32.21%	25.27%	17.81m	12.62	143.90m		0.05	0.64	
fool	mgpi	-0.37%	$8.08	$8.07	-0.03	36,093	$8.17	$7.90	$8.11	$11.92	$6.50		12.70	$143.94m	8.90%	0.10		
foxbusiness	mgpi		$8.08		-0.03	36,618			$8.11									
google-finance	mgpi	(-0.37%)	8.08	8.07	-0.03	36,618.00	8.17	7.90		11.92	6.50	17.81m	12.60	143.94m	null	null	0.64	
howthemarketworks	mgpi	-0.37%	8.08	8.07	-0.03	36,093	8.17	7.9	8.11									
hpcwire	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
insidestocks	mgpi	-0.37%	8.08	8.07	-0.03	36618	8.17	7.90										
investopedia	mgpi	-0.37 %	$8.08	8.07	-0.03				8.11									
investorguide	mgpi	-0.37%	8.08	8.06	-0.03		8.17	7.90		11.92	6.50		12.93	143.9m			0.627	
marketintellisearch	mgpi	-0.37 %	$8.08	$8.07	-0.03	26.90k	$8.17	$7.90	$8.11			17.81m	12.67	0.14b	0.62 %		0.64	
marketwatch	mgpi	-0.37%	$8.08	open: 8.07	-0.03	525	$8.17	$7.90	$8.11	$11.92	$6.50		12.05	$148.04m		0.05	0.67	
minyanville	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
msn-money	mgpi	-0.37%	8.08	8.07	-0.03	36,618	8.17	7.90	8.11	11.92	6.50	17.81 mil	12.83	144.47 mil	1.23%	0.10	0.64	
nasdaq-com	mgpi	0.37%	$ 8.08	$ 8.07	0.03	36,618	$ 8.17	$ 7.90	$ 8.11	$ 11.92	$ 6.50	17,814,000	12.63	$ 143,937,120	0.62 %	$0.050000	$ 0.64	
optimum	mgpi	-0.37%	8.08 ( 4:30 pm edt)	8.07	-0.03	36,618	8.17	7.90	8.11	11.92	6.50	17.81m	12.6	143.9m	1.24	0.10	0.64	
paidcontent	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
pc-quote	mgpi	-0.37%	8.08	8.07	-0.03	36,618	8.17	7.9	8.11	11.92	6.50	17,880,136	12.87302	144,472,000		0.05		
personal-wealth-biz	mgpi	+7.83%	505413248.00	7.80		28,063	7.76	0.00	7.84	5.96	0.627		156.80		8.18	0.641	0.05	
predictwallstreet	mgpi	-0.37%	8.08		-0.03	36,618												
raymond-james	mgpi	-0.37	8.08	8.07	-0.03	36,618	8.17	7.90	8.08	11.92	6.50		12.43				0.65	
renewable-energy-world	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
screamingmedia	mgpi	-0.37%	$	open: 8.07	-0.03	525	$8.17	$7.90	$8.11	$11.92	$6.50		12.05	$148.04m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-0.37%	last trade: 8.08		change: -0.030								p/e ratio: 12.93					
smartmoney	mgpi	(-0.37%)	8.08	$8.07	-0.03	36,618	$8.17	$7.90	$8.11	$11.92	$6.50			144,500	1.23%	$0.05		
stocknod	mgpi	-0.3699%	8.080 usd	8.070	-0.0300	36,618	8.170	7.900	8.110	11.92	6.500	17,814,158						
stockpickr	mgpi	-0.37%	$8.08 -0.03 | -0.37%	8.07	-0.03	36.23k	8.17	7.90	8.11	11.92	6.50							
stocksmart	mgpi	%	$7.95	11.11		846	8.08	7.95										
stocktwits	mgpi	-0.62%	8.06		-0.05													
streetinsider-com	mgpi	0.37%	8.08	$8.07	-0.03	36,618	$8.17	$7.90	$8.11	$11.92	$6.50		12.63				$0.64	
thecramerreport	mgpi		8.11	8.04	+0.08	24610	8.13	8.02										
thestree	mgpi	-0.37%	$8.08	8.07	-0.03	36228	8.17	7.9	8.11	-11.92	6.5	1.7814158e7		1.43047689e8				
tickerspy	mgpi	-0.37%	$8.08	8.07	-0.03	36,093	8.17	7.90	8.11	11.92	6.50		12.9	144.4m	0.00%	$0.05		
tmx-quotemedia	mgpi	-0.37%	8.080	8.070	-0.030	36,618	8.170	7.900	8.110	11.920	6.500	17,814,158	12.70	143,938,397	1.233	0.050 usd	0.64	
updown	mgpi	-0.37%	$8.08	$8.07	-$0.03	36,093	$8.17	$7.90	$8.11	$11.92	$6.50	17.81b	11.85	$144m			0.68	
wallstreetsurvivor	mgpi	-0.37%	8.08	8.07	-0.03	36,093	8.17	7.90		11.92	6.50		12.70	$144m	1.20%		0.51	
yahoo-finance	mgpi	0.37%	8.08	8.06	0.03	36,618	8.17	7.90	8.11	11.92	6.50		12.89	143.94m	1.20%	0.10	0.63	
ycharts-com	mgpi	-0.62%	8.06		-0.05					11.92	6.50		12.79	143.71m	1.21%		0.63	
zacks	mgpi	(-0.37%)	8.08		-0.03	vol.  36,618	8.17	7.90		11.92	6.50		11.42	144.47 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
business-insider	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
chron	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
cio-com	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	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	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
financial-content	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(-12.50%)	0.210	0.23	-0.030	540,690.00	0.23	0.21		0.30	0.05	21.46m		4.51m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	-1.7 %	$26.09	$26.61	-0.45	69.10k	$26.61	$25.96	$26.54						%			
marketwatch	ckr	-12.50%	$0.21	open: 0.24	-0.03	540,690	$0.24	$0.21	$0.24	$0.30	$0.05			$3.75m				
minyanville	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	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	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	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	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
screamingmedia	ckr	-12.50%	$	open: 0.24	-0.03	540,690	$0.24	$0.21	$0.24	$0.30	$0.05			$3.75m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
stocknod	ckr	-12.50%	0.2100 cad	0.2350	-0.0300	540,690	0.2350	0.2100	0.2400	0.3000	0.0650	22,233,000						
stockpickr	ckr	0.00%	$12.55 0.00 | 0.00%	12.54	0.00	984.09k	12.55	12.54	12.55	12.90	8.00							
stocksmart	ckr	%	$12.55	12.55		577,700	12.55	12.54										
stocktwits	ckr	-0.08%	12.54		-0.01													
streetinsider-com	ckr	-0%	12.55	$0.27		5,000	$12.55	$12.55	$12.55	$12.90	$8.00		23.24				$0.54	
thecramerreport	ckr		0.00															
thestree	ckr	0.0%	$12.55	12.54	0.0	984094	12.55	12.54	12.55	-12.9	8.0	5.5246814e7		6.93347516e8				
tickerspy	ckr	0.00%	$12.55	0.00	0.00		0.00	0.00	12.55	12.90	8.00		22.8		1.91%	$0.06		
tmx-quotemedia	ckr	0.00%	12.550		0.00	0			12.550			55,246,814	23.20	693,347,516			0.54	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr	(-12.50%)	0.21		-0.03	vol.  540,690	0.24	0.21		0.30	0.07							
advfn	ckp	0.18	17.1	16.98	0.03	208598	17.14	16.64										
barchart	ckp	+0.18%	17.10	16.98	+0.03	208,598	17.14	16.64	17.07	23.00	15.89		24.14	$681.95 m			+0.35	
barrons	ckp	0.18%	17.10	16.98	+0.03	206,324	17.14	16.64				40.44 million		$705.55 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	0.176%	17.100	16.980	0.030	208,598	17.140	16.640		23.00	15.89	40.088mil	24.783	685.504mil		0.005 rights redemption	0.690	
boston-com	ckp	+0.1757%	17.10 usd	16.98	+0.0300	208,598	17.14	16.64	17.07	23.00	15.89	40,087,972						
bostonmerchant	ckp	+0.1757%	17.10 usd	16.98	+0.0300	208,598	17.14	16.64	17.07	23.00	15.89	40,087,972						
business-insider	ckp	+0.1757%	17.10 usd	16.98	+0.0300	208,598	17.14	16.64	17.07	23.00	15.89	40,087,972						
chron	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
cio-com	ckp	+0.18%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972	48.86	686m				
cnn-money	ckp	+0.18%	17.10	17.02	+0.03	207,196	17.14	16.64	17.07				48.9	$685.5m				
easystockalterts	ckp	0.18%	17.10	16.98	+0.03	207196	17.14	16.64	17.07	23.00	15.89		48.86				0.35	
eresearch-fidelity-com	ckp	0.18%	17.1000	16.9800	0.0300	207,196	17.1400	16.6400	17.0700	23.0000	15.8900	40,088,000	48.77	$684.30m				
finance-abc7-com	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
financial-content	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	0.2%	$17.10	16.98	0.03	207,196	17.14	16.64	17.07	23.00	15.89	40 mil	48.9	686 mil	0.0	0.00	0.35	
finviz	ckp	0.18%	17.10			207,196			17.07	-25.65%	7.61%	40.09m	47.42	684.34m			0.36	
fool	ckp	+0.18%	$17.10	$16.98	0.03	207,196	$17.14	$16.64	$17.07	$23.00	$15.89		48.80	$685.50m				
foxbusiness	ckp		$17.10		+0.03	208,598			$17.07									
google-finance	ckp	(0.18%)	17.10	16.98	+0.03	207,196.00	17.14	16.64		23.00	15.89	40.09m	47.84	685.50m			0.36	
howthemarketworks	ckp	0.176%	17.1	16.98	0.03	206,748	17.14	16.64	17.07									
hpcwire	ckp	+0.1757%	17.10 usd	16.98	+0.0300	208,598	17.14	16.64	17.07	23.00	15.89	40,087,972						
insidestocks	ckp	+0.18%	17.10	16.98	+0.03	206324	17.14	16.64					price earnings ratio: 24.08					
investopedia	ckp	+0.18 %	$17.10	16.98	+0.03				17.07									
investorguide	ckp	+0.18%	17.10	16.98	+0.03		17.14	16.64		23.00	15.89		47.29	685.5m			0.361	
marketintellisearch	ckp	0.18 %	$17.10	$16.98	0.03	212.60k	$17.14	$16.64	$17.07			40.09m	47.42	0.68b	0.0 %		0.36	
marketwatch	ckp	+0.18%	$17.10	open: 16.98	+0.03	2,174	$17.14	$16.64	$17.07	$23.00	$15.89		47.38	$705.55m			0.36	
minyanville	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
msn-money	ckp	+0.18%	17.10	16.98	+0.03	207,196	17.14	16.64	17.07	23.00	15.89	40.09 mil	46.22	684.3 mil			0.36	
nasdaq-com	ckp	0.18%	$ 17.10		0.03	206,496	$ 17.14	$ 16.64	$ 17.07	$ 23	$ 15.89	40,088,000	48.86	$ 685,504,800			$ 0.35	
optimum	ckp	+0.18%	17.10 ( 4:15 pm edt)	16.98	+0.03	207,196	17.14	16.64	17.07	23.00	15.89	40.09m	48.9	685.5m			0.35	
paidcontent	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
pc-quote	ckp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ckp	+0.18%	17.10	16.98		208,598	17.14	16.64	17.07	23.00	15.89		47.29			0.00	0.361	
predictwallstreet	ckp	+0.18%	17.10		+0.03	207,196												
raymond-james	ckp	0.18	17.10	16.98	0.03	207,196	17.14	16.64	17.10	23.00	15.89		46.22				0.37	
renewable-energy-world	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
screamingmedia	ckp	+0.18%	$	open: 16.98	+0.03	2,174	$17.14	$16.64	$17.07	$23.00	$15.89		47.38	$705.55m			0.36	
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	+0.18%	last trade: 17.10		change: 0.030								p/e ratio: 47.29					
smartmoney	ckp	(0.18%)	17.10	$16.98	0.03	207,196	$17.14	$16.64	$17.07	$23.00	$15.89			684,300	0.00%	$0.00		
stocknod	ckp	+0.1757%	17.10 usd	16.98	+0.0300	207,196	17.14	16.64	17.07	23.00	15.89	40,087,972						
stockpickr	ckp	0.18%	$17.10 0.03 | 0.18%	16.98	0.03	207.20k	17.14	16.64	17.07	23.00	15.89							
stocksmart	ckp	%	$17.43	20.65		13,507	18.03	17.43										
stocktwits	ckp	0.18%	17.10		+0.03													
streetinsider-com	ckp	0.18%	17.10	$16.98	+0.03	207,196	$17.14	$16.64	$17.07	$23.00	$15.89		48.86				$0.35	
thecramerreport	ckp		17.07	16.97	+0.17	143784	17.09	16.87										
thestree	ckp	0.18%	$17.1	16.98	0.03	207196	17.14	16.64	17.07	-23.0	15.89	4.0087972e7		6.77486727e8				
tickerspy	ckp	0.18%	$17.10	16.98	+0.03	207,196	17.14	16.64	17.07	23.00	15.89		46.1	684.3m	0.00%	$0.00		
tmx-quotemedia	ckp	0.18%	17.100	16.980	0.030	208,598	17.140	16.640	17.070	23.000	15.890	40,087,972	48.80	685,504,321			0.35	
updown	ckp	0.18%	$17.10	$16.98	$0.03	206,324	$17.14	$16.64	$17.07	$23.00	$15.89	40.08b	47.06	$684m			0.36	
wallstreetsurvivor	ckp	0.18%	17.10	16.98	0.03	206,748	17.14	16.64		23.00	15.89		48.80	$684m			0.68	
yahoo-finance	ckp	0.18%	17.10	16.98	0.03	207,196	17.14	16.64	17.07	23.00	15.89		47.37	685.49m			0.36	
ycharts-com	ckp	+0.18%	17.10		+0.03					23.00	16.16		47.50	681.95m	0.00%		0.36	
zacks	ckp	(0.18%)	17.10		0.03	vol.  207,196	17.14	16.64		23.00	15.89		24.39	684.30 m	0.00	0.00	.7	
advfn	ivac	0.00	9.66	9.59	0.0	127844	9.79	9.43										
barchart	ivac	unch	9.66	9.59	unch	131,214	9.79	9.43	9.66	15.39	8.97		11.40	$219.86 m			+0.86	
barrons	ivac	0.00%	9.66	9.59	0.00	127,844	9.79	9.43				22.98 million		$228.15 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac		9.660	9.590		127,844	9.790	9.430		15.39	8.97	22.838mil	11.233	220.619mil			0.860	
boston-com	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
bostonmerchant	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
business-insider	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
chron	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
cio-com	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418	11.36	221m				
cnn-money	ivac	0.00%	9.66	9.59	0.00	127,844	9.79	9.43	9.66				11.4	$220.6m				
easystockalterts	ivac	0.00%	9.66	9.59	+0.00	127844	9.79	9.43	9.66	15.39	8.97		11.36				0.85	
eresearch-fidelity-com	ivac	0.00%	9.6600	9.5900	0.0000	127,844	9.7900	9.4300	9.6600	15.3900	8.9700	22,838,000	11.23	$220.62m				
finance-abc7-com	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
financial-content	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	0.0%	$9.66	9.59	0.00	127,844	9.79	9.43	9.66	15.39	8.97	23 mil	11.2	221 mil	0.0	0.00	0.86	
finviz	ivac	0.00%	9.66			127,102			9.66	-37.23%	7.69%	22.84m	11.36	220.63m			0.85	
fool	ivac	+0.10%	$9.66	$9.59	0.01	127,002	$9.79	$9.43	$9.66	$15.39	$8.97		11.40	$220.62m				
foxbusiness	ivac		$9.66		0.00	127,844			$9.66									
google-finance	ivac	(0.00%)	9.66	9.59	0.00	127,844.00	9.79	9.43		15.39	8.97	22.84m	11.34	220.62m			0.85	
howthemarketworks	ivac	0%	9.66	9.59	0	126,525	9.79	9.43	9.66									
hpcwire	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
insidestocks	ivac	unch%	9.66	9.59		127844	9.79	9.43					price earnings ratio: 11.23					
investopedia	ivac		$9.66	9.59					9.66									
investorguide	ivac	0.00%	9.66	9.59	0.00		9.79	9.43		15.39	8.97		11.29	220.6m			0.856	
marketintellisearch	ivac	0.0 %	$9.66	$9.59	0.00	116.60k	$9.79	$9.43	$9.66			22.84m	11.36	0.22b	0.0 %		0.85	
marketwatch	ivac	0.00%	$9.66	open: 9.59	0.00	1,319	$9.79	$9.43	$9.66	$15.39	$8.97		11.21	$228.15m			0.86	
minyanville	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
msn-money	ivac		9.66	9.59		127,844	9.79	9.43	9.66	15.39	8.97	22.84 mil	11.36	220.62 mil			0.85	
nasdaq-com	ivac		$ 9.66	$ 9.59		127,844	$ 9.79	$ 9.43	$ 9.66	$ 15.39	$ 8.97	22,838,000	11.23	$ 220,615,080			$ 0.86	
optimum	ivac	-	9.66 ( 4:30 pm edt)	9.59	-	127,844	9.79	9.43	9.66	15.39	8.97	22.84m	11.4	220.6m			0.85	
paidcontent	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
pc-quote	ivac	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ivac	0.00%	9.66	9.59		127,844	9.79	9.43	9.66	15.39	8.97		11.29			0.00	0.856	
predictwallstreet	ivac	0.00%	9.66		0.00	127,844												
raymond-james	ivac	0.00	9.66	9.59	0.00	127,844	9.79	9.43	9.66	15.39	8.97		10.98				0.88	
renewable-energy-world	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
screamingmedia	ivac	0.00%	$	open: 9.59	0.00	1,319	$9.79	$9.43	$9.66	$15.39	$8.97		11.21	$228.15m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	0.00%	last trade: 9.66		change: 0.000								p/e ratio: 11.29					
smartmoney	ivac	(0.00%)	9.66	$9.59	0.00	127,844	$9.79	$9.43	$9.66	$15.39	$8.97			220,600	0.00%	$0.00		
stocknod	ivac	0.00%	9.660 usd	9.590	+0.00	127,844	9.790	9.430	9.660	15.39	8.970	22,838,418						
stockpickr	ivac	0.00%	$9.66 0.00 | 0.00%	9.59	0.00	127.10k	9.79	9.43	9.66	15.39	8.97							
stocksmart	ivac	%	$11.3	14.15		1,202	11.67	11.28										
stocktwits	ivac	0.00%	9.66		0.00													
streetinsider-com	ivac	-0%	9.66	$9.59		127,844	$9.79	$9.43	$9.66	$15.39	$8.97		11.36				$0.85	
thecramerreport	ivac		9.66	9.88	-0.14	44743	9.90	9.60										
thestree	ivac	0.0%	$9.66	9.59	0.0	127102	9.79	9.43	9.66	-15.39	8.97	2.2838418e7		2.23816496e8				
tickerspy	ivac	0.00%	$9.66	9.59	0.00	127,102	9.79	9.43	9.66	15.39	8.97		11.4	220.6m	0.00%	$0.00		
tmx-quotemedia	ivac	0.00%	9.660	9.590	0.00	127,844	9.790	9.430	9.660	15.390	8.970	22,838,418	11.40	220,619,118			0.85	
updown	ivac	0.00%	$9.66	$9.59	$0.00	126,525	$9.79	$9.43	$9.66	$15.39	$8.97	22.83b	11.08	$221m			0.87	
wallstreetsurvivor	ivac	0.00%	9.66	9.59	0.00	126,525	9.79	9.43		15.39	8.97		11.40	$221m			1.22	
yahoo-finance	ivac	0.00%	9.66	9.59	0.00	127,844	9.79	9.43	9.66	15.39	8.97		11.29	220.62m			0.86	
ycharts-com	ivac	+0.00%	9.66		+0.00					15.39	8.97		11.36	219.86m	0.00%		0.85	
zacks	ivac		9.66			vol.  127,844	9.79	9.43		15.39	8.97		11.23	220.62 m	0.00	0.00	.86	
advfn	oxps	-0.53	15.13	15.24	-0.08	758646	15.43	14.65										
barchart	oxps	-0.53%	15.13	15.24	-0.08	758,646	15.43	14.65	15.21	19.00	11.01		16.75	$868.92 m			+0.94	
barrons	oxps	0.53%	15.13	15.24	-0.08	758,646	15.43	14.65				57.78 million		$900.07 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-0.526%	15.130	15.240	-0.080	758,646	15.430	14.650		19.00	11.01	57.476mil	17.000	869.613mil	29.742	4.500 special cash	0.890	
boston-com	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
bostonmerchant	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
business-insider	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
chron	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
cio-com	oxps	-0.53%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090	16.10	870m				
cnn-money	oxps	-0.53%	15.13	15.24	-0.08	758,338	15.43	14.65	15.21				16.1	$869.6m				
easystockalterts	oxps	-0.52%	15.13	15.24	-0.08	758646	15.43	14.65	15.21	21.07	13.86		16.10				0.94	
eresearch-fidelity-com	oxps	-0.53%	15.1300	15.2400	-0.0800	758,646	15.4300	14.6500	15.2100	21.0700	13.8600	57,476,000	16.18	$874.21m				
finance-abc7-com	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
financial-content	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-0.5%	$15.13	15.24	-0.08	758,646	15.43	14.65	15.21	21.07	13.86	57 mil	16.1	870 mil	0.0	0.00	0.94	
finviz	oxps	-0.53%	15.13			756,957			15.21	-20.37%	37.49%	57.48m	16.10	869.67m			0.94	
fool	oxps	-0.53%	$15.13	$15.24	-0.08	756,857	$15.43	$14.65	$15.21	$21.07	$13.86		16.20	$869.61m	2.10%	0.32		
foxbusiness	oxps		$15.13		-0.08	758,646			$15.21									
google-finance	oxps	(-0.53%)	15.13	15.24	-0.08	758,646.00	15.43	14.65		21.07	13.86	57.48m	16.12	869.61m	null	null	0.94	
howthemarketworks	oxps	-0.526%	15.13	15.24	-0.08	755,916	15.43	14.65	15.21									
hpcwire	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
insidestocks	oxps	-0.53%	15.13	15.24	-0.08	758646	15.43	14.65					price earnings ratio: 16.10					
investopedia	oxps	-0.53 %	$15.13	15.24	-0.08				15.21									
investorguide	oxps	-0.53%	15.13	15.31	-0.08		15.43	14.65		21.07	13.86		16.18	869.4m			0.94	
marketintellisearch	oxps	-0.53 %	$15.13	$15.24	-0.08	747.40k	$15.43	$14.65	$15.21			57.48m	16.18	0.87b	0.0 %		0.94	
marketwatch	oxps	-0.53%	$15.13	open: 15.24	-0.08	2,422	$15.43	$14.65	$15.21	$21.07	$13.86		16.12	$900.07m			0.94	
minyanville	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
msn-money	oxps	-0.53%	15.13	15.24	-0.08	758,646	15.43	14.65	15.21	21.07	13.86	57.48 mil	16.10	874.21 mil	29.59%	4.50	0.94	
nasdaq-com	oxps	0.53%	$ 15.13	$ 15.24	0.08	758,646	$ 15.43	$ 14.65	$ 15.21	$ 21.07	$ 13.86	57,476,000	16.1	$ 869,611,880	2.1 %	$0.320000	$ 0.94	
optimum	oxps	-0.53%	15.13 ( 4:30 pm edt)	15.24	-0.08	758,646	15.43	14.65	15.21	21.07	13.86	57.48m	16.1	869.6m	2.12	0.32	0.94	
paidcontent	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
pc-quote	oxps	-0.53%	15.13	15.24	-0.08	758,646	15.43	14.65	15.21	21.07	13.86	57,779,907	16.18085	874,210,000		4.5		
personal-wealth-biz	oxps	+16.56%	505545952.00	16.10		1,035,540	16.13	0.00	16.605	13.86	0.94		3.69		168.32	27.9503	4.50	
predictwallstreet	oxps	-0.53%	15.13		-0.08	758,646												
raymond-james	oxps	-0.53	15.13	15.24	-0.08	758,646	15.43	14.65	15.13	19.00	11.01		16.10				0.94	
renewable-energy-world	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
screamingmedia	oxps	-0.53%	$	open: 15.24	-0.08	2,422	$15.43	$14.65	$15.21	$21.07	$13.86		16.12	$900.07m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-0.53%	last trade: 15.13		change: -0.080								p/e ratio: 16.18					
smartmoney	oxps	(-0.53%)	15.13	$15.24	-0.08	758,646	$15.43	$14.65	$15.21	$21.07	$13.86			874,200	0.00%	$4.50		
stocknod	oxps	-0.5260%	15.13 usd	15.24	-0.0800	758,646	15.43	14.65	15.21	21.07	13.86	57,476,090						
stockpickr	oxps	-0.53%	$15.13 -0.08 | -0.53%	15.24	-0.08	756.96k	15.43	14.65	15.21	21.07	13.86							
stocksmart	oxps	%	$17.4	15.7		124,394	18.1	17.4										
stocktwits	oxps	-0.46%	15.14		-0.07													
streetinsider-com	oxps	0.53%	15.13	$15.24	-0.08	758,646	$15.43	$14.65	$15.21	$21.07	$13.86		16.10				$0.94	
thecramerreport	oxps		15.41		0.00	0												
thestree	oxps	-0.53%	$15.13	15.24	-0.08	756957	15.43	14.65	15.21	-21.07	13.86	5.747609e7		8.85706547e8				
tickerspy	oxps	-0.53%	$15.13	15.24	-0.08	758,646	15.43	14.65	15.21	21.07	13.86		16.2	874.0m	0.00%	$4.50		
tmx-quotemedia	oxps	-0.53%	15.130	15.240	-0.080	758,646	15.430	14.650	15.210	21.070	13.860	57,476,090	16.20	869,613,242			0.94	
updown	oxps	-0.53%	$15.13	$15.24	-$0.08	755,916	$15.43	$14.65	$15.21	$21.07	$13.86	57.47b	16.11	$874m			0.94	
wallstreetsurvivor	oxps	-0.53%	15.13	15.24	-0.08	755,916	15.43	14.65		21.07	13.86		16.20	$874m		4.50 -	0.90	
yahoo-finance	oxps	0.53%	15.13	15.31	0.08	758,646	15.43	14.65	15.21	21.07	13.86		16.10	869.45m			0.94	
ycharts-com	oxps	-0.46%	15.14		-0.07					21.07	13.86		16.11	869.49m	0.00%		0.94	
zacks	oxps	(-0.53%)	15.13		-0.08	vol.  758,646	15.43	14.65		21.07	13.86		16.53	874.21 m	0.00	0.00	.92	
advfn	ckh	-0.38	104.55	104.81	-0.4	115507	105.055	103.71										
barchart	ckh	-0.38%	104.55	104.56	-0.40	104,393	105.06	103.71	104.95	113.20	60.98		8.75	$2.24 b			+11.86	
barrons	ckh	0.38%	104.55	104.81	-0.40	114,907	105.06	103.71				21.76 million		$2.25 billion		$15		
bloomberg	ckh	-0.381%	104.550	104.810	-0.400	115,507	105.055	103.710		113.20	60.98	21.658mil	9.368	2,264.329mil	14.365	15.000 special cash	11.160	
boston-com	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
bostonmerchant	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
business-insider	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
chron	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
cio-com	ckh	-0.38%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856	8.823	2b				
cnn-money	ckh	-0.38%	104.55	104.56	-0.40	115,307	105.06	103.71	104.95				8.8	$2.3b				
easystockalterts	ckh	-0.38%	104.55	104.81	-0.40	115307	105.06	103.71	104.95	116.00	70.42		8.82				11.85	
eresearch-fidelity-com	ckh	-0.38%	104.5500	104.8100	-0.4000	115,507	105.0550	103.7100	104.9500	116.0000	70.4200	21,658,000	8.85	$2.27b				
finance-abc7-com	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
finance-abc7chicago-com	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
financial-content	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
finapps-forbes-com	ckh	-0.4%	$104.55	104.81	-0.40	115,507	105.06	103.71	104.95	116.00	70.42	22 mil	8.7	2 bil	0.0	0.00	11.98	
finviz	ckh	-0.38%	104.55			115,607			104.95	-7.64%	71.45%	21.66m	8.85	2.27b			11.86	
fool	ckh	-0.48%	$104.45	$104.81	-0.50	108,851	$105.06	$103.71	$104.95	$116.00	$70.42		8.90	$2.26b				
foxbusiness	ckh		$104.55		-0.40	115,778			$104.95									
google-finance	ckh	(-0.38%)	104.55	104.81	-0.40	115,407.00	105.06	103.71		116.00	70.42	21.66m	8.82	2.26b	null	null	11.86	
howthemarketworks	ckh	-0.381%	104.55	104.81	-0.4	115,507	105.055	103.71	104.95									
hpcwire	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
insidestocks	ckh	-0.38%	104.55	104.56	-0.40	115507	105.06	103.71					price earnings ratio: 8.82					
investopedia	ckh	-0.38 %	$104.55	104.81	-0.40				104.95									
investorguide	ckh	-0.38%	104.55	104.81	-0.40		105.055	103.71		116.00	70.42		8.94	2.264b			11.737	
marketintellisearch	ckh	-0.55 %	$104.37	$104.81	-0.58	109.70k	$105.06	$103.71	$104.95			21.66m	8.85	2.27b	0.0 %		11.86	
marketwatch	ckh	-0.38%	$104.55	open: 104.81	-0.40	871	$105.06	$103.71	$104.95	$116.00	$70.42		8.88	$2.25b		15.00	11.77	
minyanville	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
msn-money	ckh	-0.38%	104.55	104.81	-0.40	115,507	105.06	103.71	104.95	116.00	70.42	21.66 mil	9.01	2.27 bil			11.86	
nasdaq-com	ckh	0.38%	$ 104.55		0.40	115,307	$ 105.055	$ 103.71	$ 104.95	$ 116	$ 70.42	21,658,000	8.82	$ 2,264,343,900			$ 11.86	
optimum	ckh	-0.38%	104.55 ( 4:02 pm edt)	104.81	-0.40	115,307	105.06	103.71	104.95	116.00	70.42	21.66m	8.8	2.3b			11.85	
paidcontent	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
pc-quote	ckh	-0.38%	104.55	104.81	-0.40	115,778	105.055	103.71	104.95	116.00	70.42	21,740,861	9.03962	2,273,007,000		15.0		
personal-wealth-biz	ckh	-0.38%	104.55	104.81	-0.40	115,778	105.055	103.71	104.95	116.00	70.42		8.94		14.29	15.00	11.737	
predictwallstreet	ckh	-0.38%	104.55		-0.40	115,507												
raymond-james	ckh	-0.38	104.55	104.81	-0.40	115,507	105.06	103.71	104.55	113.20	60.56		8.72				11.99	
renewable-energy-world	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
screamingmedia	ckh	-0.38%	$	open: 104.81	-0.40	971	$105.06	$103.71	$104.95	$116.00	$70.42		8.88	$2.25b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+96.71%	last trade: 505544320.00		change: 2.206								p/e ratio: 6.46					
smartmoney	ckh	(-0.38%)	104.55	$104.81	-0.40	115,507	$105.06	$103.71	$104.95	$116.00	$70.42			2,273,000	0.00%	$15.00		
stocknod	ckh	-0.3811%	104.55 usd	104.81	-0.4000	115,507	105.06	103.71	104.95	116.00	70.42	21,657,856						
stockpickr	ckh	-0.38%	$104.55 -0.40 | -0.38%	104.81	-0.40	115.51k	105.06	103.71	104.95	116.00	70.42							
stocksmart	ckh	%	$97.71	102.69		14,041	99.5	97.57										
stocktwits	ckh	-0.47%	104.46		-0.49													
streetinsider-com	ckh	0.38%	104.55	$104.81	-0.4	115,307	$105.06	$103.71	$104.95	$116.00	$70.42		8.82				$11.85	
thecramerreport	ckh		104.95	104.59	+1.21	91777	105.21	103.67										
thestree	ckh	-0.38%	$104.55	104.81	-0.4	115507	105.06	103.71	104.95	-116.0	70.42	2.1657856e7		2.246785981e9				
tickerspy	ckh	-0.38%	$104.55	104.81	-0.40	115,307	105.06	103.71	104.95	116.00	70.42		9.0	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	-0.38%	104.550	104.810	-0.400	115,778	105.055	103.710	104.950	116.000	70.420	21,657,856	8.90	2,264,328,845			11.85	
updown	ckh	-0.38%	$104.55	$104.81	-$0.40	114,907	$105.06	$103.71	$104.95	$116.00	$70.42	21.65b	8.78	$2.27b			11.95	
wallstreetsurvivor	ckh	-0.38%	104.55	104.81	-0.40	115,307	105.06	103.71		116.00	76.14		8.90	$2b		15.00 -	11.25	
yahoo-finance	ckh	0.38%	104.55	104.81	0.40	115,807	105.06	103.71	104.95	116.00	70.42		8.91	2.26b			11.74	
ycharts-com	ckh	-0.47%	104.46		-0.49					116.00	70.42		9.00	2.24b	0.00%		11.61	
zacks	ckh	(-0.38%)	104.55		-0.40	vol.  115,407	105.06	103.71		116.00	70.42		8.85	2.27 b	0.00	0.00	11.86	
advfn	rwt	-1.68	14.6	14.79	-0.25	629685	14.82	14.56										
barchart	rwt	-1.68%	14.60	14.79	-0.25	629,685	14.82	14.56	14.85	17.16	13.04		14.91	$1.14 b	6.71%	$1.00	+1.00	
barrons	rwt	1.68%	14.60	14.79	-0.25	626,117	14.82	14.56				78.81 million		$1.19 billion	6.85%	$0.25		
bloomberg	rwt	-1.684%	14.600	14.790	-0.250	629,685	14.820	14.560		17.16	13.49	78.548mil	12.373	1,146.802mil	6.840	0.250 regular cash	1.180	
boston-com	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
bostonmerchant	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
business-insider	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
chron	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
cio-com	rwt	-1.68%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044	14.60	1b	6.7	1		
cnn-money	rwt	-1.68%today&rsquo;s change	14.60data as of 4:01pm et	14.79	-0.25	626,117	14.82	14.56	14.85				14.6	$1.1b	6.85%			
easystockalterts	rwt	-1.69%	14.60	14.79	-0.25	629685	14.82	14.56	14.85	17.16	13.49		14.60				1.00	
eresearch-fidelity-com	rwt	-1.68%	14.6000	14.7900	-0.2500	629,685	14.8200	14.5600	14.8500	17.1600	13.4900	78,548,000	14.85	$1.17b	6.73%	$0.250000		
finance-abc7-com	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
financial-content	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-1.7%	$14.60	14.79	-0.25	629,685	14.82	14.56	14.85	17.16	13.49	79 mil	14.6	1 bil	6.8	1.00	1.00	
finviz	rwt	-1.68%	14.60			629,685			14.85	-12.08%	15.73%	78.55m	14.85	1.17b		1.00	1.00	
fool	rwt	-1.68%	$14.60	$14.79	-0.25	626,117	$14.82	$14.56	$14.85	$17.16	$13.49		14.90	$1.15b	6.90%	1.00		
foxbusiness	rwt		$14.60		-0.25	632,236			$14.85									
google-finance	rwt	(-1.68%)	14.60	14.79	-0.25	629,685.00	14.82	14.56		17.16	13.49	78.55m	14.60	1.15b	6.85	0.25	1.00	
howthemarketworks	rwt	-1.684%	14.6	14.79	-0.25	626,117	14.82	14.56	14.85									
hpcwire	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
insidestocks	rwt	-1.68%	14.60	14.79	-0.25	626117	14.82	14.56					price earnings ratio: 10.43					
investopedia	rwt	-1.68 %	$14.60	14.79	-0.25				14.85									
investorguide	rwt	-1.68%	14.60	14.79	-0.25		14.82	14.56		17.16	13.49		14.85	1.147b			1.00	
marketintellisearch	rwt	-1.68 %	$14.60	$14.79	-0.25	621.10k	$14.82	$14.56	$14.85			78.55m	14.85	1.17b	6.73 %		1.00	
marketwatch	rwt	-1.68%	$14.60	open: 14.79	-0.25	3,568	$14.82	$14.56	$14.85	$17.16	$13.49		14.54	$1.19b	6.85%	0.25	1.00	
minyanville	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
msn-money	rwt	-1.68%	14.60	14.79	-0.25	629,685	14.82	14.56	14.85	17.16	13.49	78.55 mil	14.60	1.17 bil	6.73%	1.00	1.00	
nasdaq-com	rwt	1.68%	$ 14.60		0.25	629,285	$ 14.82	$ 14.56	$ 14.85	$ 17.16	$ 13.49	78,548,000	14.6	$ 1,146,800,800	6.73 %	$1.000000	$ 1	
optimum	rwt	-1.68%	14.60 ( 4:15 pm edt)	14.79	-0.25	629,685	14.82	14.56	14.85	17.16	13.49	78.55m	14.6	1.1b	6.85	1.00	1.00	
paidcontent	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
pc-quote	rwt	-1.68%	14.6	14.79	-0.25	629,685	14.82	14.56	14.85	17.16	13.49	79,892,993	14.85	1,166,438,000		0.25		
personal-wealth-biz	rwt	-1.68%	14.60	14.79	-0.25	632,236	14.82	14.56	14.85	17.16	13.49		14.85		6.73	1.00	1.00	
predictwallstreet	rwt	-1.68%	14.60		-0.25	629,685												
raymond-james	rwt	-1.68	14.60	14.79	-0.25	629,685	14.82	14.56	14.60	17.16	13.49		14.31				1.02	
renewable-energy-world	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
screamingmedia	rwt	-1.68%	$	open: 14.79	-0.25	3,568	$14.82	$14.56	$14.85	$17.16	$13.49		14.54	$1.19b	6.85%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	+14.88%	last trade: 505544704.00		change: -0.335								p/e ratio: 14.99					
smartmoney	rwt	(-1.68%)	14.60	$14.79	-0.25	629,685	$14.82	$14.56	$14.85	$17.16	$13.49			1,166,400	6.73%	$0.25		
stocknod	rwt	-1.684%	14.60 usd	14.79	-0.2500	629,685	14.82	14.56	14.85	17.16	13.49	78,548,044						
stockpickr	rwt	-1.68%	$14.60 -0.25 | -1.68%	14.82	-0.25	629.69k	14.82	14.56	14.85	17.16	13.49							
stocksmart	rwt	%	$15.105	14.96		22,801	15.51	15.07										
stocktwits	rwt	-1.48%	14.63		-0.22													
streetinsider-com	rwt	1.68%	14.60	$14.79	-0.25	629,685	$14.82	$14.56	$14.85	$17.16	$13.49		14.60				$1.00	
thecramerreport	rwt		14.85	14.94	-0.06	587306	14.95	14.73										
thestree	rwt	-1.68%	$14.6	14.82	-0.25	629685	14.82	14.56	14.85	-17.16	13.49	7.8548044e7		1.171151336e9				
tickerspy	rwt	-1.68%	$14.60	14.79	-0.25	629,685	14.82	14.56	14.85	17.16	13.49		14.8	1.1b	6.73%	$0.25		
tmx-quotemedia	rwt	-1.68%	14.600	14.790	-0.250	632,236	14.820	14.560	14.850	17.160	13.490	78,548,044	14.90	1,146,801,442	6.734	0.250 usd	1.00	
updown	rwt	-1.68%	$14.60	$14.79	-$0.25	626,117	$14.82	$14.56	$14.85	$17.16	$13.49	78.54b	14.22	$1.16b			1.04	
wallstreetsurvivor	rwt	-1.68%	14.60	14.79	-0.25	626,117	14.82	14.56		17.16	13.49		14.90	$1b	6.70%	1.00 -	1.36	
yahoo-finance	rwt	1.68%	14.60	14.79	0.25	629,685	14.82	14.56	14.85	17.16	13.49		14.60	1.15b	6.70%	1.00	1.00	
ycharts-com	rwt	-1.48%	14.63		-0.22					17.16	13.49		14.63	1.14b	6.80%		1.00	
zacks	rwt	(-1.68%)	14.60		-0.25	vol.  629,685	14.82	14.56		17.16	13.49		14.85	1.17 b	6.73	1.00	1	
advfn	etm	-2.67	8.03	8.18	-0.22	209898	8.18	7.79										
barchart	etm	-2.67%	8.03	8.18	-0.22	209,898	8.18	7.79	8.25	13.63	4.97		7.95	$305.62 m			+1.16	
barrons	etm	2.67%	8.03	8.18	-0.22	208,841	8.18	7.79				37.68 million		$330.59 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-2.667%	8.030	8.180	-0.220	209,898	8.180	7.790		13.63	4.97	31.029mil	6.748	309.066mil			1.190	
boston-com	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
bostonmerchant	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
business-insider	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
chron	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
cio-com	etm	-2.67%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567	6.983	249m				
cnn-money	etm	-2.67%today&rsquo;s change	8.03data as of 4:05pm et	8.18	-0.22	208,841	8.18	7.79	8.25				7.0	$249.2m				
easystockalterts	etm	-2.69%	8.03	8.18	-0.22	209898	8.18	7.79	8.25	13.63	4.97		6.98				1.15	
eresearch-fidelity-com	etm	-2.67%	8.0300	8.1800	-0.2200	209,898	8.1800	7.7900	8.2500	13.6300	4.9700	38,396,000	7.11	$316.77m				
finance-abc7-com	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
financial-content	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-2.7%	$8.03	8.18	-0.22	209,898	8.18	7.79	8.25	13.63	4.97	31 mil	6.9	249 mil	0.0	0.00	1.16	
finviz	etm	-2.67%	8.03			209,112			8.25	-41.09%	61.57%	38.40m	6.98	308.35m			1.15	
fool	etm	-2.67%	$8.03	$8.18	-0.22	209,112	$8.18	$7.79	$8.25	$13.63	$4.97		7.20	$308.32m	39.60%	0.40		
foxbusiness	etm		$8.03		-0.22	209,898			$8.25									
google-finance	etm	(-2.67%)	8.03	8.18	-0.22	209,898.00	8.18	7.79		13.63	4.97	38.40m	6.96	308.32m			1.15	
howthemarketworks	etm	-2.667%	8.03	8.18	-0.22	208,841	8.18	7.79	8.25									
hpcwire	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
insidestocks	etm	-2.67%	8.03	8.18	-0.22	208841	8.18	7.79					price earnings ratio: 6.58					
investopedia	etm	-2.67 %	$8.03	8.18	-0.22				8.25									
investorguide	etm	+8.49%	505541920.00	8.40	+1.1905		8.395	0.00		4.97	1.148			10555.7t			0.00	
marketintellisearch	etm	-2.67 %	$8.03	$8.18	-0.22	201.30k	$8.18	$7.79	$8.25			38.40m	7.17	0.32b	0.0 %		1.15	
marketwatch	etm	-2.67%	$8.03	open: 8.18	-0.22	1,057	$8.18	$7.79	$8.25	$13.63	$4.97		7.03	$330.59m			1.14	
minyanville	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
msn-money	etm	-2.67%	8.03	8.18	-0.22	209,898	8.18	7.79	8.25	13.63	4.97	38.40 mil	6.98	316.77 mil			1.15	
nasdaq-com	etm	2.67%	$ 8.03		0.22	209,798	$ 8.18	$ 7.79	$ 8.25	$ 13.63	$ 4.97	31,029,000	6.92	$ 249,162,870	4.85 %	$0.400000	$ 1.16	
optimum	etm	-2.67%	8.03 ( 4:15 pm edt)	8.18	-0.22	209,898	8.18	7.79	8.25	13.63	4.97	31.03m	7.0	249.2m	4.98	0.40	1.15	
paidcontent	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
pc-quote	etm	-2.67%	8.03	8.18	-0.22	209,898	8.18	7.79	8.25	13.63	4.97	31,879,116	7.17391	255,989,000		0.1		
personal-wealth-biz	etm	-2.67%	8.03	8.18	-0.22	209,898	8.18	7.79	8.25	13.63	4.97		7.19			0.00	1.148	
predictwallstreet	etm	-2.67%	8.03		-0.22	209,898												
raymond-james	etm	-2.67	8.03	8.18	-0.22	209,898	8.18	7.79	8.03	13.63	4.97		6.64				1.21	
renewable-energy-world	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
screamingmedia	etm	-2.67%	$	open: 8.18	-0.22	1,057	$8.18	$7.79	$8.25	$13.63	$4.97		7.03	$330.59m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-2.67%	last trade: 8.03		change: -0.220								p/e ratio: 7.19					
smartmoney	etm	(-2.67%)	8.03	$8.18	-0.22	209,898	$8.18	$7.79	$8.25	$13.63	$4.97			256,000	0.00%	$0.10		
stocknod	etm	-2.667%	8.030 usd	8.180	-0.2200	209,898	8.180	7.790	8.250	13.63	4.970	31,028,567						
stockpickr	etm	-2.67%	$8.03 -0.22 | -2.67%	8.10	-0.22	209.11k	8.18	7.79	8.25	13.63	4.97							
stocksmart	etm	%	$8.4	11.51		12,608	9.31	8.38										
stocktwits	etm	-2.42%	8.05		-0.20													
streetinsider-com	etm	2.67%	8.03	$8.18	-0.22	209,898	$8.18	$7.79	$8.25	$13.63	$4.97		6.98				$1.15	
thecramerreport	etm		8.25	8.43	-0.18	297939	8.50	8.03										
thestree	etm	-2.67%	$8.03	8.1	-0.22	209112	8.18	7.79	8.25	-13.63	4.97	3.8396099e7		2.6157082e8				
tickerspy	etm	-2.67%	$8.03	8.18	-0.22	209,898	8.18	7.79	8.25	13.63	4.97		7.2	316.7m	0.00%	$0.10		
tmx-quotemedia	etm	-2.67%	8.030	8.180	-0.220	209,898	8.180	7.790	8.250	13.630	4.970	38,396,099	7.20	308,320,675			1.15	
updown	etm	-2.67%	$8.03	$8.18	-$0.22	208,841	$8.18	$7.79	$8.25	$13.63	$4.97	38.39b	6.83	$317m			1.21	
wallstreetsurvivor	etm	-2.67%	8.03	8.18	-0.22	208,841	8.18	7.79		13.63	4.97		7.20	$256m			1.23	
yahoo-finance	etm	2.67%	8.03	8.18	0.22	209,898	8.18	7.79	8.25	13.63	4.97		6.99	289.69m			1.15	
ycharts-com	etm	-2.42%	8.05		-0.20					13.63	4.97		7.00	306.38m	0.00%		1.15	
zacks	etm	(-2.67%)	8.03		-0.22	vol.  209,898	8.18	7.79		13.63	4.97		7.78	316.77 m	0.00	0.00	1.06	
advfn	clc	-1.25	46.54	46.93	-0.59	140419	46.99	46.18										
barchart	clc	-1.25%	46.54	46.93	-0.59	140,419	46.99	46.18	47.13	48.77	32.86		21.36	$2.35 b	0.9%	$0.42	+2.19	
barrons	clc	1.25%	46.54	46.93	-0.59	139,371	46.99	46.18				51.16 million		$2.41 billion	0.90%	$0.1		
bloomberg	clc	-1.252%	46.540	46.930	-0.590	140,419	46.990	46.180		48.77	33.22	50.410mil	21.251	2,346.099mil	0.903	0.105 regular cash	2.190	
boston-com	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
bostonmerchant	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
business-insider	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
chron	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
cio-com	clc	-1.25%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377	21.25	2b	0.9	0.42		
cnn-money	clc	-1.25%today&rsquo;s change	46.54data as of 4:02pm et	46.75	-0.59	137,521	46.95	46.18	47.13				21.3	$2.3b	0.90%			
easystockalterts	clc	-1.26%	46.54	46.93	-0.59	140419	46.99	46.18	47.13	48.77	33.22		21.25				2.19	
eresearch-fidelity-com	clc	-1.25%	46.5400	46.9300	-0.5900	140,419	46.9900	46.1800	47.1300	48.7700	33.2200	50,410,000	21.52	$2.38b	0.89%	$0.105000		
finance-abc7-com	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
financial-content	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
finapps-forbes-com	clc	-1.2%	$46.54	46.93	-0.59	140,419	46.99	46.18	47.13	48.77	33.22	50 mil	21.2	2 bil	0.9	0.42	2.19	
finviz	clc	-1.25%	46.54			139,905			47.13	-4.57%	41.44%	50.41m	21.52	2.38b		0.42	2.19	
fool	clc	-1.21%	$46.56	$46.93	-0.57	127,247	$46.99	$46.18	$47.13	$48.77	$33.22		21.50	$2.35b	1.20%	0.42		
foxbusiness	clc		$46.54		-0.59	142,296			$47.13									
google-finance	clc	(-1.25%)	46.54	46.93	-0.59	139,905.00	46.99	46.18		48.77	33.22	50.41m	21.29	2.35b	0.90	0.10	2.19	
howthemarketworks	clc	-1.252%	46.54	46.93	-0.59	139,905	46.99	46.18	47.13									
hpcwire	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
insidestocks	clc	-1.25%	46.54	46.93	-0.59	139371	46.99	46.18					price earnings ratio: 21.25					
investopedia	clc	-1.25 %	$46.54	46.93	-0.59				47.13									
investorguide	clc	-1.25%	46.54	46.93	-0.59		46.99	46.18		48.77	33.22		21.54	2.346b			2.188	
marketintellisearch	clc	-1.25 %	$46.54	$46.93	-0.59	146.40k	$46.99	$46.18	$47.13			50.41m	21.52	2.38b	0.89 %		2.19	
marketwatch	clc	-1.25%	$46.54	open: 46.93	-0.59	2,898	$46.99	$46.18	$47.13	$48.77	$33.22		21.31	$2.41b	0.90%	0.11	2.18	
minyanville	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
msn-money	clc	-1.25%	46.54	46.93	-0.59	140,419	46.99	46.18	47.13	48.77	33.22	50.41 mil	21.25	2.38 bil	0.89%	0.42	2.19	
nasdaq-com	clc	1.25%	$ 46.54		0.59	139,371	$ 46.99	$ 46.18	$ 47.13	$ 48.77	$ 33.22	50,410,000	21.25	$ 2,346,081,400	0.89 %	$0.420000	$ 2.19	
optimum	clc	-1.25%	46.54 ( 4:15 pm edt)	46.93	-0.59	139,905	46.99	46.18	47.13	48.77	33.22	50.41m	21.3	2.3b	0.90	0.42	2.19	
paidcontent	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
pc-quote	clc	-1.25%	46.54	46.93	-0.59	140,419	46.99	46.18	47.13	48.77	33.22	51,049,059	21.52055	2,375,823,000		0.105		
personal-wealth-biz	clc	-1.25%	46.54	46.93	-0.59	142,296	46.99	46.18	47.13	48.77	33.22		21.54		0.89	0.42	2.188	
predictwallstreet	clc	-1.25%	46.54		-0.59	140,419												
raymond-james	clc	-1.25	46.54	46.93	-0.59	140,419	46.99	46.18	46.54	48.77	33.22		21.06				2.21	
renewable-energy-world	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
screamingmedia	clc	-1.25%	$	open: 46.93	-0.59	3,412	$46.99	$46.18	$47.13	$48.77	$33.22		21.31	$2.41b	0.90%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	-1.25%	last trade: 46.54		change: -0.590								p/e ratio: 21.54					
smartmoney	clc	(-1.25%)	46.54	$46.93	-0.59	140,419	$46.99	$46.18	$47.13	$48.77	$33.22			2,375,800	0.89%	$0.11		
stocknod	clc	-1.252%	46.54 usd	46.93	-0.5900	140,419	46.99	46.18	47.13	48.77	33.22	50,410,377						
stockpickr	clc	-1.25%	$46.54 -0.59 | -1.25%	46.93	-0.59	139.37k	46.99	46.18	47.13	48.77	33.22							
stocksmart	clc	%	$41.05	43.51		22,769	42.5	41.05										
stocktwits	clc	-1.21%	46.56		-0.57													
streetinsider-com	clc	1.25%	46.54	$46.93	-0.59	140,419	$46.99	$46.18	$47.13	$48.77	$33.22		21.25				$2.19	
thecramerreport	clc		47.13	46.89	+0.36	174968	47.19	46.76										
thestree	clc	-1.25%	$46.54	46.93	-0.59	139371	46.99	46.18	47.13	-48.77	33.22	5.0410377e7		2.357693332e9				
tickerspy	clc	-1.25%	$46.54	46.93	-0.59	139,371	46.99	46.18	47.13	48.77	33.22		21.5	2.3b	0.89%	$0.10		
tmx-quotemedia	clc	-1.25%	46.540	46.930	-0.590	142,296	46.990	46.180	47.130	48.770	33.220	50,410,377	21.50	2,346,098,946	0.891	0.105 usd	2.19	
updown	clc	-1.25%	$46.54	$46.93	-$0.59	137,521	$46.99	$46.18	$47.13	$48.77	$33.22	50.41b	21.31	$2.37b			2.21	
wallstreetsurvivor	clc	-1.25%	46.54	46.93	-0.59	139,905	46.99	46.18		48.77	33.22		21.50	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	1.25%	46.54	46.93	0.59	140,419	46.99	46.18	47.13	48.77	33.22		21.27	2.35b	0.90%	0.42	2.19	
ycharts-com	clc	-1.21%	46.56		-0.57					48.77	33.22		21.26	2.35b	0.91%		2.19	
zacks	clc	(-1.25%)	46.54		-0.59	vol.  140,419	46.99	46.18		48.77	33.22		21.52	2.38 b	0.89	0.42	2.19	
advfn	clh	-0.22	108.39	108.24	-0.24	230071	108.79	106.47										
barchart	clh	-0.22%	108.39	108.24	-0.24	230,071	108.79	106.47	108.63	111.47	58.30		20.58	$2.86 b			+5.40	
barrons	clh	0.22%	108.39	108.24	-0.24	228,946	108.79	106.47				26.47 million		$2.93 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	-0.221%	108.390	108.240	-0.240	230,071	108.790	106.470		111.47	58.30	26.470mil	19.355	2,869.077mil			5.600	
boston-com	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
bostonmerchant	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
business-insider	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
chron	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
cio-com	clh	-0.22%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944	20.11	3b				
cnn-money	clh	-0.22%	108.39	108.24	-0.24	229,310	108.79	106.47	108.63				20.1	$2.9b				
easystockalterts	clh	-0.22%	108.39	108.24	-0.24	230071	108.79	106.47	108.63	111.47	58.30		20.11				5.39	
eresearch-fidelity-com	clh	-0.22%	108.3900	108.2400	-0.2400	230,071	108.7900	106.4700	108.6300	111.4700	58.3000	26,470,000	20.46	$2.88b				
finance-abc7-com	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
finance-abc7chicago-com	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
financial-content	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
finapps-forbes-com	clh	-0.2%	$108.39	108.24	-0.24	230,071	108.79	106.47	108.63	111.47	58.30	26 mil	20.1	3 bil	0.0	0.00	5.40	
finviz	clh	-0.22%	108.39			229,310			108.63	-2.76%	85.92%	26.47m	20.45	2.87b			5.30	
fool	clh	-0.22%	$108.39	$108.24	-0.24	229,310	$108.79	$106.47	$108.63	$111.47	$58.30		20.20	$2.87b				
foxbusiness	clh		$108.39		-0.24	230,071			$108.63									
google-finance	clh	(-0.22%)	108.39	108.24	-0.24	230,071.00	108.79	106.47		111.47	58.30	26.47m	20.45	2.87b			5.30	
howthemarketworks	clh	-0.221%	108.39	108.24	-0.24	228,946	108.79	106.47	108.63									
hpcwire	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
insidestocks	clh	-0.22%	108.39	108.24	-0.24	228946	108.79	106.47					price earnings ratio: 20.07					
investopedia	clh	-0.22 %	$108.39	108.24	-0.24				108.63									
investorguide	clh	-0.22%	108.39	108.24	-0.24		108.79	106.47		111.47	58.30		20.17	2.861b			5.386	
marketintellisearch	clh	-0.2 %	$108.41	$108.24	-0.22	220.80k	$108.79	$106.47	$108.63			26.47m	20.50	2.88b	0.0 %		5.30	
marketwatch	clh	-0.22%	$108.39	open: 108.24	-0.24	1,125	$108.79	$106.47	$108.63	$111.47	$58.30		20.52	$2.93b			5.28	
minyanville	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
msn-money	clh	-0.22%	108.39	108.24	-0.24	230,071	108.79	106.47	108.63	111.47	58.30	26.47 mil	20.53	2.88 bil			5.39	
nasdaq-com	clh	0.22%	$ 108.39		0.24	230,071	$ 108.79	$ 106.47	$ 108.63	$ 111.47	$ 58.30	26,470,000	20.07	$ 2,869,083,300			$ 5.40	
optimum	clh	-0.22%	108.39 ( 4:15 pm edt)	108.24	-0.24	230,071	108.79	106.47	108.63	111.47	58.30	26.47m	20.1	2.9b			5.39	
paidcontent	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
pc-quote	clh	-0.22%	108.39	108.24	-0.24	230,071	108.79	106.47	108.63	111.47	58.30	26,528,610	20.57386	2,875,436,000				
personal-wealth-biz	clh	-0.22%	108.39	108.24	-0.24	230,071	108.79	106.47	108.63	111.47	58.30		20.17			0.00	5.386	
predictwallstreet	clh	-0.22%	108.39		-0.24	230,071												
raymond-james	clh	-0.22	108.39	108.24	-0.24	230,071	108.79	106.47	108.39	111.47	58.30		20.37				5.32	
renewable-energy-world	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
screamingmedia	clh	-0.22%	$	open: 108.24	-0.24	1,125	$108.79	$106.47	$108.63	$111.47	$58.30		20.52	$2.93b			5.28	
scroli	clh	%	clh			0												
simple-stock-quotes	clh	+98.80%	last trade: 505545728.00		change: 0.652													
smartmoney	clh	(-0.22%)	108.39	$108.24	-0.24	230,071	$108.79	$106.47	$108.63	$111.47	$58.30			2,875,400	0.00%	$1.00		
stocknod	clh	-0.2209%	108.39 usd	108.24	-0.2400	230,071	108.79	106.47	108.63	111.47	58.30	26,469,944						
stockpickr	clh	-0.22%	$108.39 -0.24 | -0.22%	108.24	-0.24	229.31k	108.79	106.47	108.63	111.47	58.30							
stocksmart	clh	%	$98.58	83.93		23,267	103.09	98.58										
stocktwits	clh	-0.19%	108.42		-0.21													
streetinsider-com	clh	0.22%	108.39	$108.24	-0.24	230,071	$108.79	$106.47	$108.63	$111.47	$58.30		20.11				$5.39	
thecramerreport	clh		108.63	107.65	+1.22	140667	108.72	106.83										
thestree	clh	-0.22%	$108.39	108.24	-0.24	229310	108.79	106.47	108.63	-111.47	58.3	2.6469944e7		2.843136685e9				
tickerspy	clh	-0.22%	$108.39	108.24	-0.24	230,071	108.79	106.47	108.63	111.47	58.30		20.6	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	-0.22%	108.390	108.240	-0.240	230,071	108.790	106.470	108.630	111.470	58.300	26,469,944	20.20	2,869,077,230			5.39	
updown	clh	-0.22%	$108.39	$108.24	-$0.24	228,946	$108.79	$106.47	$108.63	$111.47	$58.30	26.47b	20.04	$2.87b			5.42	
wallstreetsurvivor	clh	-0.22%	108.39	108.24	-0.24	228,946	108.79	106.47		111.47	58.30		20.20	$3b			4.93	
yahoo-finance	clh	0.22%	108.39	108.24	0.24	230,071	108.79	106.47	108.63	111.47	58.30		20.12	2.86b			5.39	
ycharts-com	clh	-0.19%	108.42		-0.21					111.47	58.30		20.12	2.86b	0.00%		5.39	
zacks	clh	(-0.22%)	108.39		-0.24	vol.  230,071	108.79	106.47		111.47	58.30		20.81	2.88 b	0.00	0.00	5.22	
advfn	cavm	-2.83	38.5	39.48	-1.12	1200619	39.5	38.0										
barchart	cavm	-2.83%	38.50	39.48	-1.12	1,099,413	39.50	38.00	39.62	48.30	22.16		65.97	$1.81 b			+0.84	
barrons	cavm	2.83%	38.50	39.48	-1.12	1.162m	39.50	38.00				48.24 million		$1.97 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	-2.827%	38.500	39.480	-1.120	1,200,619	39.500	38.000		48.30	22.16	48.558mil	81.915	1,869.474mil			0.470	
boston-com	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
bostonmerchant	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
business-insider	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
chron	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
cio-com	cavm	-2.83%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720	44.77	2b				
cnn-money	cavm	-2.83%today&rsquo;s change	38.50data as of 4:00pm et	39.48	-1.12	1,162,214	39.50	38.00	39.62				44.8	$1.9b				
easystockalterts	cavm	-2.84%	38.50	39.48	-1.12	1199319	39.50	38.00	39.62	48.30	22.16		44.77				0.86	
eresearch-fidelity-com	cavm	-2.83%	38.5000	39.4800	-1.1200	1,200,619	39.5000	38.0000	39.6200	48.3000	22.1600			$1.92b				
finance-abc7-com	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
finance-abc7chicago-com	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
financial-content	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
finapps-forbes-com	cavm	-2.8%	$38.50	39.48	-1.12	1,200,619	39.50	38.00	39.62	48.30	22.16	49 mil	45.8	2 bil	0.0	0.00	0.84	
finviz	cavm	-2.83%	38.50			1,199,319			39.62	-20.29%	73.74%	48.56m	47.17	1.92b			0.84	
fool	cavm	-2.83%	$38.50	$39.48	-1.12	1,200,619	$39.50	$38.00	$39.62	$48.30	$22.16		46.10	$1.86b				
foxbusiness	cavm		$38.50		-1.12	1,202,192			$39.62									
google-finance	cavm	(-2.83%)	38.50	39.48	-1.12	1.20m	39.50	38.00		48.30	22.16	48.43m	45.60	1.86b			0.84	
howthemarketworks	cavm	-2.827%	38.5	39.48	-1.12	1,198,828	39.5	38	39.62									
hpcwire	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
insidestocks	cavm	-2.83%	38.50	39.48	-1.12	1200619	39.50	38.00					price earnings ratio: 36.32					
investopedia	cavm	-2.83 %	$38.50	39.48	-1.12				39.62									
investorguide	cavm	-2.83%	38.50	39.48	-1.12		39.50	38.31		48.30	22.16		47.28	1.865b			0.838	
marketintellisearch	cavm	-2.83 %	$38.50	$39.48	-1.12	1156.60k	$39.50	$38.00	$39.62			48.56m	47.17	1.92b	0.0 %		0.84	
marketwatch	cavm	-2.83%	$38.50	open: 39.48	-1.12	38,605	$39.50	$38.00	$39.62	$48.30	$22.16		45.95	$1.97b			0.84	
minyanville	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
msn-money	cavm	-2.83%	38.50	39.48	-1.12	1.2 mil	39.50	38.00	39.62	48.30	22.16	48.56 mil	44.25	1.92 bil			0.84	
nasdaq-com	cavm	2.83%	$ 38.50	$ 39.48	1.12	1,200,419	$ 39.50	$ 38	$ 39.62	$ 48.30	$ 22.16	48,432,000	45.83	$ 1,864,632,000			$ 0.84	
optimum	cavm	-2.83%	38.50 ( 4:00 pm edt)	39.48	-1.12	1,199,319	39.50	38.00	39.62	48.30	22.16	48.43m	44.8	1.9b			0.86	
paidcontent	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
pc-quote	cavm	-2.83%	38.5	39.48	-1.12	1,200,619	39.5	38.0	39.62	48.30	22.16	49,970,597	45.54023	1,923,868,000				
personal-wealth-biz	cavm	+41.67%	505545088.00	41.05		1,014,170	40.80	0.00	41.87	22.16	0.838					0.00	0.00	
predictwallstreet	cavm	-2.83%	38.50		-1.12	1,200,619												
raymond-james	cavm	-2.83	38.50	39.48	-1.12	1,200,619	39.50	38.00	38.50	48.30	22.16		42.31				0.91	
renewable-energy-world	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
screamingmedia	cavm	-2.83%	$	open: 39.48	-1.12	38,505	$39.50	$38.00	$39.62	$48.30	$22.16		45.95	$1.97b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	-2.83%	last trade: 38.50		change: -1.120								p/e ratio: 47.28					
smartmoney	cavm	(-2.83%)	38.50	$39.48	-1.12	1,200,619	$39.50	$38.00	$39.62	$48.30	$22.16			1,918,900	0.00%	$0.00		
stocknod	cavm	-2.827%	38.50 usd	39.48	-1.120	1,199,319	39.50	38.00	39.62	45.39	37.53	48,431,720						
stockpickr	cavm	-2.83%	$38.50 -1.12 | -2.83%	39.48	-1.12	1.20m	39.50	38.00	39.62	48.30	22.16							
stocksmart	cavm	%	$42.3	38.49		163,500	44.53	42.28										
stocktwits	cavm	-2.70%	38.55		-1.07													
streetinsider-com	cavm	2.83%	38.50	$39.48	-1.12	1,199,319	$39.50	$38.00	$39.62	$48.30	$22.16		44.77				$0.86	
thecramerreport	cavm		39.62	40.17	+0.04	632643	40.41	38.88										
thestree	cavm	-2.83%	$38.5	39.48	-1.12	1200619	39.5	38.0	39.62	-48.3	22.16	4.843172e7		1.916927478e9				
tickerspy	cavm	-2.83%	$38.50	39.48	-1.12	1,200,619	39.50	38.00	39.62	48.30	22.16		45.5	1.9b	0.00%	$0.00		
tmx-quotemedia	cavm	-2.83%	38.500	39.480	-1.120	1,202,192	39.500	38.000	39.620	48.300	22.160	48,431,720	46.10	1,864,621,220			0.86	
updown	cavm	-2.83%	$38.50	$39.48	-$1.12	1,162,114	$39.50	$38.00	$39.62	$48.30	$22.16	48.43b	43.27	$1.91b			0.92	
wallstreetsurvivor	cavm	-2.83%	38.50	39.48	-1.12	1,198,828	39.50	38.00		48.30	22.16		46.10	$2b			0.77	
yahoo-finance	cavm	2.83%	38.50	39.48	1.12	1,199,319	39.50	38.00	39.62	48.30	22.16		45.94	1.86b			0.84	
ycharts-com	cavm	-2.70%	38.55		-1.07					48.30	22.16		44.31	1.81b	0.00%		0.87	
zacks	cavm	(-2.83%)	38.50		-1.12	vol.  1,200,619	39.50	38.00		48.30	22.16		66.03	1.92 b	0.00	0.00	.6	
advfn	ess	-0.39	139.44	139.83	-0.54	235988	140.0	138.05										
barchart	ess	-0.39%	139.44	139.83	-0.54	235,988	140.00	138.05	139.98	144.77	96.27		27.49	$4.49 b	3%	$4.16	+0.96	
barrons	ess	0.39%	139.44	139.83	-0.54	235,190	140.00	138.05				29.73 million		$4.56 billion	2.98%	$1.04		
bloomberg	ess	-0.386%	139.440	139.830	-0.540	235,988	140.000	138.050		144.77	99.70	32.588mil	135.379	4,544.104mil	2.972	1.040 regular cash	1.030	
boston-com	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
bostonmerchant	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
business-insider	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
chron	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
cio-com	ess	-0.39%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240	146.78	5b	3	4.16		
cnn-money	ess	-0.39%	139.44	140.00	-0.54	235,988	140.00	138.05	139.98				146.8	$4.5b	2.98%			
easystockalterts	ess	-0.39%	139.44	139.83	-0.54	235988	140.00	138.05	139.98	144.77	99.70		146.78				0.95	
eresearch-fidelity-com	ess	-0.39%	139.4400	139.8300	-0.5400	235,988	140.0000	138.0500	139.9800	144.7700	99.7000	32,588,000	145.81	$4.56b	2.96%	$1.040000		
finance-abc7-com	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
finance-abc7chicago-com	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
financial-content	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
finapps-forbes-com	ess	-0.4%	$139.44	139.83	-0.54	235,988	140.00	138.05	139.98	144.77	99.70	33 mil	145.2	5 bil	3.0	4.16	0.96	
finviz	ess	-0.39%	139.44			235,988			139.98	-3.68%	44.85%	32.59m	143.75	4.54b		4.16	0.97	
fool	ess	-0.39%	$139.44	$139.83	-0.54	235,988	$140.00	$138.05	$139.98	$144.77	$99.70		147.30	$4.54b	5.20%	4.16		
foxbusiness	ess		$139.44		-0.54	235,988			$139.98									
howthemarketworks	ess	-0.386%	139.44	139.83	-0.54	235,988	140	138.05	139.98									
hpcwire	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
insidestocks	ess	-0.39%	139.44	139.83	-0.54	235190	140.00	138.05					price earnings ratio: 26.31					
investopedia	ess	-0.39 %	$139.44	139.83	-0.54				139.98									
investorguide	ess	-0.39%	139.44	139.83	-0.54		140.00	138.05		144.77	99.70		145.51	4.544b			0.962	
marketintellisearch	ess	-0.38 %	$139.45	$139.83	-0.53	214.50k	$140.00	$138.05	$139.98			32.59m	144.31	4.56b	2.97 %		0.97	
marketwatch	ess	-0.39%	$139.44	open: 139.83	-0.54	1,243	$140.00	$138.05	$139.98	$144.77	$99.70		151.40	$4.56b	2.98%	1.04	0.92	
minyanville	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
msn-money	ess	-0.39%	139.44	139.83	-0.54	235,988	140.00	138.05	139.98	144.77	99.70	32.59 mil	145.25	4.56 bil	2.97%	4.16	0.97	
nasdaq-com	ess	0.39%	$ 139.44		0.54	235,788	$ 140	$ 138.05	$ 139.98	$ 144.77	$ 99.70	32,588,000	145.25	$ 4,544,070,720	2.97 %	$4.160000	$ 0.96	
optimum	ess	-0.39%	139.44 ( 4:15 pm edt)	139.83	-0.54	235,988	140.00	138.05	139.98	144.77	99.70	32.59m	146.8	4.5b	2.98	4.16	0.95	
paidcontent	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
pc-quote	ess	-0.39%	139.44	139.83	-0.54	235,988	140.0	138.05	139.98	144.77	99.70	32,714,200	145.8125	4,561,668,000		1.04		
personal-wealth-biz	ess	-0.39%	139.44	139.83	-0.54	235,988	140.00	138.05	139.98	144.77	99.70		145.51		2.96	4.146	0.962	
predictwallstreet	ess	-0.39%	139.44		-0.54	235,988												
raymond-james	ess	-0.39	139.44	139.83	-0.54	235,988	140.00	138.05	139.44	144.77	99.70		145.25				0.96	
renewable-energy-world	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
screamingmedia	ess	-0.39%	$	open: 139.83	-0.54	1,243	$140.00	$138.05	$139.98	$144.77	$99.70		151.40	$4.56b	2.98%	1.04	0.92	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	-0.39%	last trade: 139.44		change: -0.540								p/e ratio: 145.51					
smartmoney	ess	(-0.39%)	139.44	$139.83	-0.54	235,988	$140.00	$138.05	$139.98	$144.77	$99.70			4,561,700	2.97%	$1.04		
stocknod	ess	-0.3858%	139.44 usd	139.83	-0.5400	235,988	140.00	138.05	139.98	144.77	99.70	32,588,240						
stockpickr	ess	-0.39%	$139.44 -0.54 | -0.39%	140.00	-0.54	235.99k	140.00	138.05	139.98	144.77	99.70							
stocksmart	ess	%	$133.95	114.11		24,891	137.52	133.83										
stocktwits	ess	-0.39%	139.43		-0.55													
streetinsider-com	ess	0.39%	139.44	$139.83	-0.54	235,988	$140.00	$138.05	$139.98	$144.77	$99.70		146.78				$0.95	
thecramerreport	ess		139.98	139.47	+1.15	279223	140.26	138.43										
thestree	ess	-0.39%	$139.44	140.0	-0.54	235988	140.0	138.05	139.98	-144.77	99.7	3.258824e7		4.524225359e9				
tickerspy	ess	-0.39%	$139.44	139.83	-0.54	235,988	140.00	138.05	139.98	144.77	99.70		145.8	4.4b	2.97%	$1.04		
tmx-quotemedia	ess	-0.39%	139.440	139.830	-0.540	235,988	140.000	138.050	139.980	144.770	99.700	32,588,240	147.30	4,544,104,186	2.983	1.040 usd	0.95	
updown	ess	-0.39%	$139.44	$139.83	-$0.54	234,745	$140.00	$138.05	$139.98	$144.77	$99.70	32.58b	145.94	$4.56b			0.96	
wallstreetsurvivor	ess	-0.39%	139.44	139.83	-0.54	235,988	140.00	138.05		144.77	100.27		147.30	$5b	3.00%	4.13 -	1.14	
yahoo-finance	ess	0.39%	139.44	139.83	0.54	235,988	140.00	138.05	139.98	144.77	99.70		144.95	4.54b	3.00%	4.16	0.96	
ycharts-com	ess	-0.39%	139.43		-0.55					144.77	99.70		145.24	4.49b	3.01%		0.96	
zacks	ess	(-0.39%)	139.44		-0.54	vol.  235,988		138.05		144.77	99.70		27.72	4.56 b	2.97	4.16	5.05	
advfn	nsit	-1.97	17.91	18.24	-0.36	78997	18.394	16.97										
barchart	nsit	-1.97%	17.91	18.24	-0.36	79,095	18.39	16.97	18.27	19.56	12.45		10.87	$830.31 m			+1.70	
barrons	nsit	1.97%	17.91	18.24	-0.36	78,997	18.394	16.97				46.81 million		$872.17 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	-1.970%	17.910	18.240	-0.360	78,997	18.394	16.970		19.56	12.45	46.715mil	10.474	836.669mil			1.710	
boston-com	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,997	18.39	16.97	18.27	19.56	12.45	46,715,171						
bostonmerchant	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,997	18.39	16.97	18.27	19.56	12.45	46,715,171						
business-insider	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,997	18.39	16.97	18.27	19.56	12.45	46,715,171						
chron	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,997	18.39	16.97	18.27	19.56	12.45	46,715,171						
cio-com	nsit	-1.97%	17.91 usd	18.24	-0.3600	78,997	18.39	16.97	18.27	19.56	12.45	46,715,171	10.54	837m				
cnn-money	nsit	-1.97%	17.91	16.97	-0.36	78,475	18.39	16.97	18.27				10.5	$836.7m				
easystockalterts	nsit	-1.97%	17.91	18.24	-0.36	78897	18.39	16.97	18.27	19.56	12.45		10.54				1.70	
eresearch-fidelity-com	nsit	-1.97%	17.9100	18.2400	-0.3600	78,997	18.3940	16.9700	18.2700	19.5600	12.4500	46,715,000	10.75	$853.48m				
finance-abc7-com	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,897	18.39	16.97	18.27	19.56	12.45	46,715,171						
finance-abc7chicago-com	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,897	18.39	16.97	18.27	19.56	12.45	46,715,171						
financial-content	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,897	18.39	16.97	18.27	19.56	12.45	46,715,171						
finapps-forbes-com	nsit	-2.0%	$17.91	18.24	-0.36	78,997	18.39	16.97	18.27	19.56	12.45	47 mil	10.5	837 mil	0.0	0.00	1.70	
finviz	nsit	-1.97%	17.91			78,997			18.27	-8.44%	43.86%	46.72m	10.81	853.57m			1.69	
fool	nsit	-1.97%	$17.91	$18.24	-0.36	77,999	$18.39	$16.97	$18.27	$19.56	$12.45		10.70	$836.67m				
foxbusiness	nsit		$17.91		-0.36	80,630			$18.27									
google-finance	nsit	(-1.97%)	17.91	18.24	-0.36	78,997.00	18.39	16.97		19.56	12.45	46.72m	10.58	836.67m			1.69	
howthemarketworks	nsit	-1.97%	17.91	18.24	-0.36	78,375	18.394	16.97	18.27									
hpcwire	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,997	18.39	16.97	18.27	19.56	12.45	46,715,171						
insidestocks	nsit	-1.97%	17.91	18.24	-0.36	78997	18.39	16.97					price earnings ratio: 10.54					
investopedia	nsit	-1.97 %	$17.91	18.24	-0.36				18.27									
investorguide	nsit	-1.97%	17.91	18.05	-0.36		18.394	16.97		19.56	12.45		10.82	836.7m			1.688	
marketintellisearch	nsit	-1.97 %	$17.91	$18.24	-0.36	40.90k	$18.39	$16.97	$18.27			46.72m	10.81	0.85b	0.0 %		1.69	
marketwatch	nsit	-1.97%	$17.91	open: 18.24	-0.36	2,915	$18.39	$16.97	$18.27	$19.56	$12.45		10.64	$872.17m			1.68	
minyanville	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,897	18.39	16.97	18.27	19.56	12.45	46,715,171						
msn-money	nsit	-1.97%	17.91	18.24	-0.36	78,997	18.39	16.97	18.27	19.56	12.45	46.72 mil	10.60	853.49 mil			1.69	
nasdaq-com	nsit	1.97%	$ 17.91	$ 18.24	0.36	78,997	$ 18.394	$ 16.97	$ 18.27	$ 19.56	$ 12.45	46,715,000	10.54	$ 836,665,650			$ 1.70	
optimum	nsit	-1.97%	17.91 ( 4:00 pm edt)	18.24	-0.36	78,897	18.39	16.97	18.27	19.56	12.45	46.72m	10.5	836.7m			1.70	
paidcontent	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,897	18.39	16.97	18.27	19.56	12.45	46,715,171						
pc-quote	nsit	-1.97%	17.91	18.24	-0.36	78,997	18.394	16.97	18.27	19.56	12.45	47,653,998	10.81065	853,483,000				
personal-wealth-biz	nsit	+16.07%	505544096.00	15.96		196,282	16.00	0.00	16.21	12.24	1.688					0.00	0.00	
predictwallstreet	nsit	-1.97%	17.91		-0.36	78,997												
raymond-james	nsit	-1.97	17.91	18.24	-0.36	78,997	18.39	16.97	17.91	19.56	12.45		10.47				1.71	
renewable-energy-world	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,897	18.39	16.97	18.27	19.56	12.45	46,715,171						
screamingmedia	nsit	-1.97%	$	open: 18.24	-0.36	1,398	$18.39	$18.24	$18.27	$19.56	$12.45		10.64	$872.17m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	+16.07%	last trade: 505544096.00		change: 0.689													
smartmoney	nsit	(-1.97%)	17.91	$18.24	-0.36	78,997	$18.39	$16.97	$18.27	$19.56	$12.45			853,500	0.00%	$0.00		
stocknod	nsit	-1.970%	17.91 usd	18.24	-0.3600	78,897	18.39	16.97	18.27	19.56	12.45	46,715,171						
stockpickr	nsit	-1.97%	$17.91 -0.36 | -1.97%	18.24	-0.36	79.00k	18.39	16.97	18.27	19.56	12.45							
stocksmart	nsit	%	$16.24	13.51		26,775	17.05	16.23										
stocktwits	nsit	-1.97%	17.91		-0.36													
streetinsider-com	nsit	1.97%	17.91	$18.24	-0.36	78,897	$18.39	$16.97	$18.27	$19.56	$12.45		10.54				$1.70	
thecramerreport	nsit		18.27	18.54	+0.01	214972	18.55	18.08										
thestree	nsit	-1.97%	$17.91	18.24	-0.36	78997	18.39	16.97	18.27	-19.56	12.45	4.6715171e7		8.53019022e8				
tickerspy	nsit	-1.97%	$17.91	18.24	-0.36	78,997	18.39	16.97	18.27	19.56	12.45		10.8	853.4m	0.00%	$0.00		
tmx-quotemedia	nsit	-1.97%	17.910	18.240	-0.360	80,630	18.394	16.970	18.270	19.560	12.450	46,715,171	10.70	836,668,713			1.70	
updown	nsit	-1.97%	$17.91	$18.24	-$0.36	77,599	$18.39	$16.97	$18.27	$19.56	$12.45	46.71b	10.66	$853m			1.71	
wallstreetsurvivor	nsit	-1.97%	17.91	18.24	-0.36	78,375	18.39	16.97		19.56	12.45		10.70	$853m			1.61	
yahoo-finance	nsit	1.97%	17.91	18.05	0.36	78,997	18.39	16.97	18.27	19.56	12.45		10.61	836.67m			1.69	
ycharts-com	nsit	-1.97%	17.91		-0.36					19.56	12.45		10.60	830.31m	0.00%		1.69	
zacks	nsit	(-1.97%)	17.91		-0.36	vol.  78,997	18.39	16.97		19.56	12.45		10.88	853.48 m	0.00	0.00	1.68	
advfn	lpx	-1.36	7.99	8.03	-0.11	3424341	8.13	7.91										
barchart	lpx	-1.36%	7.99	8.03	-0.11	3,424,341	8.13	7.91	8.10	11.63	6.25		0.00	$1.06 b			-0.31	
barrons	lpx	1.36%	7.99	8.03	-0.11	3.417m	8.13	7.91				129.10 million		$1.10 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	-1.358%	7.990	8.030	-0.110	3,424,341	8.130	7.910		11.62	6.25	132.151mil		1,055.886mil			-0.240	
boston-com	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
bostonmerchant	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
business-insider	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
chron	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
cio-com	lpx	-1.36%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000		1b				
cnn-money	lpx	-1.36%	7.99	7.99	-0.11	3,424,341	8.13	7.91	8.10				nm	$1.1b				
easystockalterts	lpx	-1.37%	7.99	8.03	-0.11	3424341	8.13	7.91	8.10	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	-1.36%	7.9900	8.0300	-0.1100	3,424,341	8.1300	7.9100	8.1000	11.6250	6.2500	132,151,000	nm	$1.07b				
finance-abc7-com	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
financial-content	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	-1.4%	$7.99	8.03	-0.11	3,424,341	8.13	7.91	8.10	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	-1.36%	7.99			3,424,341			8.10	-31.30%	27.84%	132.15m		1.06b			-0.26	
fool	lpx	-1.36%	$7.99	$8.03	-0.11	3,417,050	$8.13	$7.91	$8.10	$11.63	$6.25		0.00	$1.06b	6.70%	0.60		
foxbusiness	lpx		$7.99		-0.11	3,424,341			$8.10									
google-finance	lpx	(-1.36%)	7.99	8.03	-0.11	3.42m	8.13	7.91		11.62	6.25	132.15m		1.06b			-0.26	
howthemarketworks	lpx	-1.358%	7.99	8.03	-0.11	3,417,772	8.13	7.91	8.1									
hpcwire	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
insidestocks	lpx	-1.36%	7.99	8.03	-0.11	3417850	8.13	7.91										
investopedia	lpx	-1.36 %	$7.99	8.03	-0.11				8.10									
investorguide	lpx	-1.36%	7.99	8.03	-0.11		8.13	7.91		11.63	6.25			1.056b			-0.305	
marketintellisearch	lpx	-1.36 %	$7.99	$8.03	-0.11	3440.00k	$8.13	$7.91	$8.10			132.15m	0.00	1.07b	0.0 %		-0.26	
marketwatch	lpx	-1.36%	$7.99	open: 8.03	-0.11	7,591	$8.13	$7.91	$8.10	$11.63	$6.25			$1.10b				
minyanville	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
msn-money	lpx	-1.36%	7.99	8.03	-0.11	3.42 mil	8.13	7.91	8.10	11.63	6.25	132.15 mil	-31.96	1.07 bil			-0.30	
nasdaq-com	lpx	1.36%	$ 7.99		0.11	3,424,341	$ 8.13	$ 7.91	$ 8.10	$ 11.625	$ 6.25	132,151,000		$ 1,055,886,490	7.41 %	$0.600000	$ -0.31	
optimum	lpx	-1.36%	7.99 ( 4:15 pm edt)	8.03	-0.11	3,424,341	8.13	7.91	8.10	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
pc-quote	lpx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lpx	-1.36%	7.99	8.03	-0.11	3,424,341	8.13	7.91	8.10	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	-1.36%	7.99		-0.11	3,424,341												
raymond-james	lpx	-1.36	7.99	8.03	-0.11	3,424,341	8.13	7.91	7.99	11.63	6.25						-0.25	
renewable-energy-world	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
screamingmedia	lpx	-1.36%	$	open: 8.03	-0.11	7,591	$8.13	$7.91	$8.10	$11.63	$6.25			$1.10b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	-1.36%	last trade: 7.99		change: -0.110													
smartmoney	lpx	(-1.36%)	7.99	$8.03	-0.11	3,424,341	$8.13	$7.91	$8.10	$11.62	$6.25			1,070,400	0.00%	$0.15		
stocknod	lpx	-1.358%	7.990 usd	8.030	-0.1100	3,424,341	8.130	7.910	8.100	11.62	6.250	132,151,000						
stockpickr	lpx	-1.36%	$7.99 -0.11 | -1.36%	8.03	-0.11	3.42m	8.13	7.91	8.10	11.63	6.25							
stocksmart	lpx	%	$8.015	9.6		174,811	8.38	7.995										
stocktwits	lpx	-1.36%	7.99		-0.11													
streetinsider-com	lpx	1.36%	7.99	$8.03	-0.11	3,424,341	$8.13	$7.91	$8.10	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.10	8.16	-0.09	1758170	8.25	8.09										
thestree	lpx	-1.36%	$7.99	8.03	-0.11	3424341	8.13	7.91	8.1	-11.63	6.25	1.32151e8		1.08231669e9				
tickerspy	lpx	-1.36%	$7.99	8.03	-0.11	3,424,341	8.13	7.91	8.10	11.62	6.25		-32.4	1.0b	0.00%	$0.15		
tmx-quotemedia	lpx	-1.36%	7.990	8.030	-0.110	3,424,341	8.130	7.910	8.100	11.625	6.250	132,151,000		1,055,886,490			-0.31	
updown	lpx	-1.36%	$7.99	$8.03	-$0.11	3,417,050	$8.13	$7.91	$8.10	$11.62	$6.25	132.15b		$1.07b			-0.30	
wallstreetsurvivor	lpx	-1.36%	7.99	8.03	-0.11	3,417,772	8.13	7.91		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	1.36%	7.99	8.03	0.11	3,424,341	8.13	7.91	8.10	11.63	6.25			1.06b			-0.31	
ycharts-com	lpx	-1.36%	7.99		-0.11					11.63	6.25			1.06b	0.00%		-0.30	
zacks	lpx	(-1.36%)	7.99		-0.11	vol.  3,424,341	8.13	7.91		11.63	6.25			1.07 b	0.00	0.00	-.19	
advfn	clr	-1.42	68.12	68.49	-0.98	768791	69.04	67.67										
barchart	clr	-1.42%	68.12	68.49	-0.98	768,791	69.04	67.67	69.10	73.48	38.23		33.80	$12.24 b			-0.24	
barrons	clr			68.49		768,519	69.04	67.67				169.78 million		$12.01 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	-1.418%	68.120	68.490	-0.980	768,791	69.040	67.670		73.48	38.23	180.533mil	37.224	12,297.920mil			1.830	
boston-com	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
bostonmerchant	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
business-insider	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
chron	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
cio-com	clr	-1.42%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094		12b				
cnn-money	clr	-1.42%	68.12	68.49	-0.98	768,619	69.04	67.67	69.10				nm	$12.3b				
easystockalterts	clr	-1.43%	68.12	68.49	-0.98	768791	69.04	67.67	69.10	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	-1.42%	68.1200	68.4900	-0.9800	768,791	69.0400	67.6700	69.1000	73.4800	38.2300	180,533,000	nm	$12.47b				
finance-abc7-com	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
financial-content	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
finapps-forbes-com	clr	-1.4%	$68.12	68.49	-0.98	768,791	69.04	67.67	69.10	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	-1.42%	68.12			768,791			69.10	-7.29%	78.18%	180.53m		12.47b			-0.24	
fool	clr	-1.42%	$68.12	$68.49	-0.98	768,791	$69.04	$67.67	$69.10	$73.48	$38.23		0.00	$12.30b				
foxbusiness	clr		$68.12		-0.98	768,791			$69.10									
google-finance	clr	(-1.42%)	68.12	68.49	-0.98	768,791.00	69.04	67.67		73.48	38.23	180.53m		12.30b			-0.24	
howthemarketworks	clr	-1.418%	68.12	68.49	-0.98	768,619	69.04	67.67	69.1									
hpcwire	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
insidestocks	clr	-1.42%	68.12	68.49	-0.98	768619	69.04	67.67					price earnings ratio: 126.15					
investopedia	clr	-1.42 %	$68.12	68.49	-0.98				69.10									
investorguide	clr	-1.42%	68.12	68.49	-0.98		69.04	67.67		73.48	38.23			12.221b			-0.249	
marketintellisearch	clr	-1.53 %	$68.04	$68.49	-1.06	754.30k	$69.04	$67.67	$69.10			180.53m	0.00	12.47b	0.0 %		-0.24	
marketwatch	clr	-1.42%	$68.12	open: 68.49	-0.98	0	$69.04	$67.67	$69.10	$73.48	$38.23			$12.01b				
minyanville	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
msn-money	clr	-1.42%	68.12	68.49	-0.98	768,791	69.04	67.67	69.10	73.48	38.23	180.53 mil	-283.83	12.47 bil			-0.24	
nasdaq-com	clr	1.42%	$ 68.12		0.98	768,191	$ 69.04	$ 67.67	$ 69.10	$ 73.48	$ 38.23	180,533,000		$ 12,297,907,960			$ -0.24	
optimum	clr	-1.42%	68.12 ( 4:15 pm edt)	68.49	-0.98	768,791	69.04	67.67	69.10	73.48	38.23	180.53m		12.3b			-0.24	
paidcontent	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
pc-quote	clr	-1.42%	68.12	68.49	-0.98	768,791	69.04	67.67	69.1	73.48	38.23	183,130,211	-287.91666	12,474,830,000				
personal-wealth-biz	clr	-1.42%	68.12	68.49	-0.98	768,791	69.04	67.67	69.10	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	-1.42%	68.12		-0.98	768,791												
raymond-james	clr	-1.42	68.12	68.49	-0.98	768,791	69.04	67.67	68.12	73.48	38.23						-0.24	
renewable-energy-world	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
screamingmedia	clr	-1.42%	$	open: 68.49	-0.98	0	$69.04	$67.67	$69.10	$73.48	$38.23			$12.01b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	-1.42%	last trade: 68.12		change: -0.980													
smartmoney	clr	(-1.42%)	68.12	$68.49	-0.98	768,791	$69.04	$67.67	$69.10	$73.48	$38.23			12,474,800	0.00%	$0.00		
stocknod	clr	-1.418%	68.12 usd	68.49	-0.9800	768,791	69.04	67.67	69.10	73.48	38.23	180,533,094						
stockpickr	clr	-1.42%	$68.12 -0.98 | -1.42%	68.49	-0.98	768.79k	69.04	67.67	69.10	73.48	38.23							
stocksmart	clr	%	$63.1	58.41		125,020	66.315	62.98										
stocktwits	clr	-1.42%	68.12		-0.98													
streetinsider-com	clr	1.42%	68.12	$68.49	-0.98	768,791	$69.04	$67.67	$69.10	$73.48	$38.23						$-0.24	
thecramerreport	clr		68.16	66.68	+2.59	93810	68.20	66.53										
thestree	clr	-1.42%	$68.12	68.49	-0.98	768791	69.04	67.67	69.1	-73.48	38.23	1.80533094e8		1.1837554974e10				
tickerspy	clr	-1.42%	$68.12	68.49	-0.98	768,791	69.04	67.67	69.10	73.48	38.23		-287.9	12.4b	0.00%	$0.00		
tmx-quotemedia	clr	-1.42%	68.120	68.490	-0.980	768,791	69.040	67.670	69.100	73.480	38.230	180,533,094		12,297,914,363			-0.24	
updown	clr	-1.42%	$68.12	$68.49	-$0.98	768,319	$69.04	$67.67	$69.10	$73.48	$38.23	180.53b		$12.47b			-0.24	
wallstreetsurvivor	clr	-1.42%	68.12	68.49	-0.98	768,619	69.04	67.67		73.48	38.23			$12b			0.99	
yahoo-finance	clr	1.42%	68.12	68.49	0.98	768,791	69.04	67.67	69.10	73.48	38.23			12.22b			-0.25	
ycharts-com	clr	-1.42%	68.12		-0.98					73.48	38.23			12.24b	0.00%		-0.24	
zacks	clr	(-1.42%)	68.12		-0.98	vol.  768,791	69.04	67.67		73.48	38.23		35.62	12.47 b	0.00	0.00	1.94	
advfn	ofix	0.18	43.45	43.35	0.08	53765	43.72	43.19										
barchart	ofix	+0.18%	43.45	43.35	+0.08	54,768	43.72	43.19	43.37	44.00	26.00		21.28	$782.97 m			-0.50	
barrons	ofix	0.18%	43.45	43.35	+0.08	53,282	43.72	43.19				17.91 million		$791.94 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	0.184%	43.450	43.350	0.080	53,765	43.720	43.190		44.00	26.00	18.239mil	18.728	792.473mil			2.320	
boston-com	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
bostonmerchant	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
business-insider	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
chron	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
cio-com	ofix	+0.18%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000		611m				
cnn-money	ofix	+0.25%	43.48	43.35	+0.11	49,809	43.72	43.19	43.37				77.6	$611.7m				
easystockalterts	ofix	0.18%	43.45	43.35	+0.08	53465	43.72	43.19	43.37	44.00	26.00						0.00	
eresearch-fidelity-com	ofix	0.18%	43.4500	43.3500	0.0800	53,765	43.7200	43.1900	43.3700	44.0000	26.0000	18,239,000	nm	$791.03m				
finance-abc7-com	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
finance-abc7chicago-com	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
financial-content	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
finapps-forbes-com	ofix	0.2%	$43.45	43.35	0.08	53,765	43.72	43.19	43.37	44.00	26.00	18 mil		792 mil	0.0	0.00	-0.51	
finviz	ofix	0.18%	43.45			53,582			43.37	-1.25%	67.12%	18.06m		783.26m			-0.50	
fool	ofix	+0.18%	$43.45	$43.35	0.08	53,282	$43.72	$43.19	$43.37	$44.00	$26.00		0.00	$784.49m				
foxbusiness	ofix		$43.45		+0.08	55,851			$43.37									
google-finance	ofix	(0.18%)	43.45	43.35	+0.08	53,582.00	43.72	43.19		44.00	26.00	18.24m		792.47m			-0.50	
howthemarketworks	ofix	0.184%	43.45	43.35	0.08	53,282	43.72	43.19	43.37									
hpcwire	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
insidestocks	ofix	+0.18%	43.45	43.35	+0.08	55265	43.72	43.19					price earnings ratio: 21.20					
investopedia	ofix	+0.18 %	$43.45	43.35	+0.08				43.37									
investorguide	ofix	+0.18%	43.45	43.63	+0.08		43.66	43.19		44.00	26.00			784.5m			-0.52	
marketintellisearch	ofix	0.23 %	$43.47	$43.35	0.10	52.70k	$43.72	$43.19	$43.37			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	+0.18%	$43.45	open: 43.35	+0.08	1,983	$43.72	$43.19	$43.37	$44.00	$26.00			$791.94m				
minyanville	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
msn-money	ofix	+0.18%	43.45	43.35	+0.08	53,765	43.72	43.19	43.37	44.00	26.00	18.24 mil	-83.56	791.01 mil			-0.50	
nasdaq-com	ofix	0.18%	$ 43.45	$ 43.35	0.08	53,765	$ 43.72	$ 43.19	$ 43.37	$ 44	$ 26	18,055,000		$ 784,489,750			$ -0.50	
optimum	ofix	+0.18%	43.45 ( 4:00 pm edt)	43.35	+0.08	53,282	43.72	43.19	43.37	44.00	26.00	14.07m		611.3m				
paidcontent	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
pc-quote	ofix	0.18%	43.45	43.35	0.08	55,265	43.72	43.19	43.37	44.00	26.00	18,205,418	-83.40385	791,025,000				
personal-wealth-biz	ofix	+0.18%	43.45	43.63		55,851	43.72	43.19	43.37	44.00	26.00					0.00	-0.52	
predictwallstreet	ofix	+0.18%	43.45		+0.08	53,765												
raymond-james	ofix	0.18	43.45	43.35	0.08	53,765	43.72	43.19	43.45	44.00	26.00						-0.49	
renewable-energy-world	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
screamingmedia	ofix	+0.18%	$	open: 43.35	+0.08	2,166	$43.72	$43.19	$43.37	$44.00	$26.00			$791.94m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	+0.18%	last trade: 43.45		change: 0.080													
smartmoney	ofix	(0.18%)	43.45	$43.35	0.08	53,765	$43.72	$43.19	$43.37	$44.00	$26.00			791,000	0.00%	$0.00		
stocknod	ofix	+0.1845%	43.45 usd	43.35	+0.0800	53,465	43.72	43.19	43.37	44.00	26.00	14,069,000						
stockpickr	ofix	0.18%	$43.45 0.08 | 0.18%	43.35	0.08	53.58k	43.72	43.19	43.37	44.00	26.00							
stocksmart	ofix	%	$40.8	29.02		8,080	41.02	40.61										
stocktwits	ofix	0.30%	43.50		+0.13													
streetinsider-com	ofix	0.18%	43.45	$43.35	+0.08	53,465	$43.72	$43.19	$43.37	$44.00	$26.00						$0.00	
thecramerreport	ofix		43.37	43.22	-0.05	109471	43.75	43.13										
thestree	ofix	0.18%	$43.45	43.35	0.08	53582	43.72	43.19	43.37	-44.0	26.0	1.8055017e7		7.91926004e8				
tickerspy	ofix	0.18%	$43.45	43.35	+0.08	53,582	43.72	43.19	43.37	44.00	26.00		-83.4	781.6m	0.00%	$0.00		
tmx-quotemedia	ofix	0.18%	43.450	43.350	0.080	55,851	43.720	43.190	43.370	44.000	26.000	18,055,017		784,490,489			-0.51	
updown	ofix	0.18%	$43.45	$43.35	$0.08	53,282	$43.72	$43.19	$43.37	$44.00	$26.00	18.05b		$783m			-0.51	
wallstreetsurvivor	ofix	0.18%	43.45	43.35	0.08	53,282	43.72	43.19		44.00	26.00			$791m			2.47	
yahoo-finance	ofix	0.18%	43.45	43.63	0.08	53,765	43.72	43.19	43.37	44.00	26.00			784.49m			-0.52	
ycharts-com	ofix	+0.30%	43.50		+0.13					44.00	26.00			783.87m	0.00%		-0.52	
zacks	ofix	(0.18%)	43.45		0.08	vol.  53,765	43.72	43.19		44.00	26.00		21.26	783.04 m	0.00	0.00	2.04	
advfn	jakk	-2.95	17.41	17.93	-0.53	90774	17.93	17.37										
barchart	jakk	-2.95%	17.41	17.93	-0.53	95,046	17.93	17.37	17.94	21.20	13.17		13.63	$470.24 m			+1.25	
barrons	jakk	2.95%	17.41	17.93	-0.53	90,774	17.93	17.37				34.51 million		$496.80 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	-2.954%	17.410	17.930	-0.530	90,774	17.930	17.370		21.20	13.17	27.207mil	17.238	473.677mil			1.010	
boston-com	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
bostonmerchant	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
business-insider	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
chron	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
cio-com	jakk	-2.95%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184	14.39	474m				
cnn-money	jakk	-2.95%	17.41	17.93	-0.53	90,774	17.93	17.37	17.94				14.4	$473.7m				
easystockalterts	jakk	-2.96%	17.41	17.93	-0.53	90774	17.93	17.37	17.94	21.21	13.17		14.39				1.21	
eresearch-fidelity-com	jakk	-2.95%	17.4100	17.9300	-0.5300	90,774	17.9300	17.3700	17.9400	21.2050	13.1701	27,207,000	14.35	$488.09m				
finance-abc7-com	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
financial-content	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	-3.0%	$17.41	17.93	-0.53	90,774	17.93	17.37	17.94	21.20	13.17	27 mil	13.9	474 mil	0.0	0.00	1.25	
finviz	jakk	-2.95%	17.41			89,763			17.94	-17.92%	32.19%	27.21m	13.09	473.73m			1.33	
fool	jakk	-2.95%	$17.41	$17.93	-0.53	89,663	$17.93	$17.37	$17.94	$21.20	$13.17		14.80	$473.68m				
foxbusiness	jakk		$17.41		-0.53	90,774			$17.94									
google-finance	jakk	(-2.95%)	17.41	17.93	-0.53	90,774.00	17.93	17.37		21.20	13.17	27.21m	13.10	473.68m			1.33	
howthemarketworks	jakk	-2.954%	17.41	17.93	-0.53	89,096	17.93	17.37	17.94									
hpcwire	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
insidestocks	jakk	-2.95%	17.41	17.93	-0.53	90774	17.93	17.37					price earnings ratio: 13.93					
investopedia	jakk	-2.95 %	$17.41	17.93	-0.53				17.94									
investorguide	jakk	+18.26%	505543680.00	18.30	-0.2732		18.18	0.00		13.17	1.365			3413.4t			0.00	
marketintellisearch	jakk	-2.9 %	$17.42	$17.93	-0.52	88.50k	$17.93	$17.37	$17.94			27.21m	13.49	0.49b	0.0 %		1.33	
marketwatch	jakk	-2.95%	$17.41	open: 17.93	-0.53	1,550	$17.93	$17.37	$17.94	$21.21	$13.17		11.04	$496.80m			1.58	
minyanville	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
msn-money	jakk	-2.95%	17.41	17.93	-0.53	90,774	17.93	17.37	17.94	21.21	13.17	27.21 mil	10.12	488.1 mil			1.33	
nasdaq-com	jakk	2.95%	$ 17.41	$ 17.93	0.53	90,774	$ 17.93	$ 17.37	$ 17.94	$ 21.205	$ 13.1701	27,207,000	13.93	$ 473,673,870			$ 1.25	
optimum	jakk	-2.95%	17.41 ( 4:30 pm edt)	17.93	-0.53	90,774	17.93	17.37	17.94	21.20	13.17	27.21m	14.4	473.7m			1.21	
paidcontent	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
pc-quote	jakk	-2.95%	17.41	17.93	-0.53	90,774	17.93	17.37	17.94	21.21	13.17	28,035,244	10.43023	488,094,000				
personal-wealth-biz	jakk	-2.95%	17.41	17.93	-0.53	90,774	17.93	17.37	17.94	21.21	13.17		13.14			0.00	1.365	
predictwallstreet	jakk	-2.95%	17.41		-0.53	90,774												
raymond-james	jakk	-2.95	17.41	17.93	-0.53	90,774	17.93	17.37	17.41	21.21	13.17		11.53				1.51	
renewable-energy-world	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
screamingmedia	jakk	-2.95%	$	open: 17.93	-0.53	1,550	$17.93	$17.37	$17.94	$21.21	$13.17		11.04	$496.80m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	-2.95%	last trade: 17.41		change: -0.530								p/e ratio: 13.14					
smartmoney	jakk	(-2.95%)	17.41	$17.93	-0.53	90,774	$17.93	$17.37	$17.94	$21.20	$13.17			488,100	0.00%	$0.00		
stocknod	jakk	-2.954%	17.41 usd	17.93	-0.5300	90,774	17.93	17.37	17.94	21.20	13.17	27,207,184						
stockpickr	jakk	-2.95%	$17.41 -0.53 | -2.95%	17.93	-0.53	89.76k	17.93	17.37	17.94	21.21	13.17							
stocksmart	jakk	%	$19.14	18.48		18,958	19.89	19.14										
stocktwits	jakk	-2.84%	17.43		-0.51													
streetinsider-com	jakk	2.95%	17.41	$17.93	-0.53	90,774	$17.93	$17.37	$17.94	$21.21	$13.17		14.39				$1.21	
thecramerreport	jakk		17.94	18.00	+0.08	99661	18.05	17.81										
thestree	jakk	-2.95%	$17.41	17.93	-0.53	89763	17.93	17.37	17.94	-21.21	13.17	2.7207184e7		4.85920306e8				
tickerspy	jakk	-2.95%	$17.41	17.93	-0.53	89,763	17.93	17.37	17.94	21.20	13.17		10.4	488.3m	0.00%	$0.00		
tmx-quotemedia	jakk	-2.95%	17.410	17.930	-0.530	90,774	17.930	17.370	17.940	21.205	13.170	27,207,184	14.80	473,677,073			1.21	
updown	jakk	-2.95%	$17.41	$17.93	-$0.53	89,096	$17.93	$17.37	$17.94	$21.20	$13.17	27.20b	11.83	$488m			1.52	
wallstreetsurvivor	jakk	-2.95%	17.41	17.93	-0.53	89,096	17.93	17.37		21.21	14.11		14.80	$488m			1.52	
yahoo-finance	jakk	2.95%	17.41	17.93	0.53	90,774	17.93	17.37	17.94	21.21	13.17		12.75	473.67m			1.37	
ycharts-com	jakk	-2.84%	17.43		-0.51					21.20	13.17		13.20	470.78m	0.00%		1.32	
zacks	jakk	(-2.95%)	17.41		-0.53	vol.  90,774	17.93	17.37		21.21	13.17		13.69	488.09 m	0.00	0.00	1.31	
advfn	clw	-0.15	67.13	66.97	-0.1	83313	67.55	65.56										
barchart	clw	-0.15%	67.13	66.97	-0.10	83,313	67.55	65.56	67.23	85.25	52.05		11.96	$773.34 m			+6.68	
barrons	clw	0.15%	67.13	66.97	-0.10	82,699	67.55	65.56				11.83 million		$775.34 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-0.149%	67.130	66.970	-0.100	83,313	67.550	65.560		85.25	52.05	11.519mil	12.363	773.288mil			5.430	
boston-com	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
bostonmerchant	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
business-insider	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
chron	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
cio-com	clw	-0.15%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260	10.05	773m				
cnn-money	clw	-0.15%	67.13	66.89	-0.10	82,939	67.55	65.56	67.23				10.0	$773.3m				
easystockalterts	clw	-0.15%	67.13	66.97	-0.10	83313	67.55	65.56	67.23	85.25	52.05		10.05				6.68	
eresearch-fidelity-com	clw	-0.15%	67.1300	66.9700	-0.1000	83,313	67.5500	65.5600	67.2300	85.2500	52.0500	11,519,000	10.06	$774.42m				
finance-abc7-com	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
finance-abc7chicago-com	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
financial-content	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
finapps-forbes-com	clw	-0.2%	$67.13	66.97	-0.10	83,313	67.55	65.56	67.23	85.25	52.05	12 mil	10.1	773 mil	0.0	0.00	6.68	
finviz	clw	-0.15%	67.13			82,939			67.23	-21.26%	28.97%	11.52m	10.05	773.34m			6.68	
fool	clw	-0.15%	$67.13	$66.97	-0.10	82,699	$67.55	$65.56	$67.23	$85.25	$52.05		10.10	$773.29m				
foxbusiness	clw		$67.13		-0.10	83,313			$67.23									
google-finance	clw	(-0.15%)	67.13	66.97	-0.10	83,313.00	67.55	65.56		85.25	52.05	11.52m	10.05	773.29m			6.68	
howthemarketworks	clw	-0.149%	67.13	66.97	-0.1	82,699	67.55	65.56	67.23									
hpcwire	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
insidestocks	clw	-0.15%	67.13	66.97	-0.10	82699	67.55	65.56					price earnings ratio: 11.99					
investopedia	clw	-0.15 %	$67.13	66.97	-0.10				67.23									
investorguide	clw	-0.15%	67.13	66.97	-0.10		67.55	65.56		85.25	52.05		10.09	773.3m			6.66	
marketintellisearch	clw	-0.37 %	$66.98	$66.97	-0.25	49.00k	$67.29	$65.56	$67.23			11.52m	10.06	0.77b	0.0 %		6.68	
marketwatch	clw	-0.15%	$67.13	open: 66.97	-0.10	614	$67.55	$65.56	$67.23	$85.25	$52.05		10.07	$775.34m			6.67	
minyanville	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
msn-money	clw	-0.15%	67.13	66.97	-0.10	83,313	67.55	65.56	67.23	85.25	52.05	11.52 mil	10.06	774.44 mil			6.68	
nasdaq-com	clw	0.15%	$ 67.13		0.10	83,313	$ 67.55	$ 65.56	$ 67.23	$ 85.25	$ 52.05	11,519,000	10.05	$ 773,270,470			$ 6.68	
optimum	clw	-0.15%	67.13 ( 4:15 pm edt)	66.97	-0.10	83,313	67.55	65.56	67.23	85.25	52.05	11.52m	10.0	773.3m			6.68	
paidcontent	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
pc-quote	clw	-0.15%	67.13	66.97	-0.10	83,313	67.55	65.56	67.23	85.25	52.05	11,536,160	10.07946	774,422,000				
personal-wealth-biz	clw	-0.15%	67.13	66.97	-0.10	83,313	67.55	65.56	67.23	85.25	52.05		10.09			0.00	6.66	
predictwallstreet	clw	-0.15%	67.13		-0.10	83,313												
raymond-james	clw	-0.15	67.13	66.97	-0.10	83,313	67.55	65.56	67.13	85.25	52.05		9.76				6.88	
renewable-energy-world	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
screamingmedia	clw	-0.15%	$	open: 66.97	-0.10	614	$67.55	$65.56	$67.23	$85.25	$52.05		10.07	$775.34m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-0.15%	last trade: 67.13		change: -0.100								p/e ratio: 10.09					
smartmoney	clw	(-0.15%)	67.13	$66.97	-0.10	83,313	$67.55	$65.56	$67.23	$85.25	$52.05			774,400	0.00%	$0.00		
stocknod	clw	-0.1487%	67.13 usd	66.97	-0.1000	83,313	67.55	65.56	67.23	85.25	52.05	11,519,260						
stockpickr	clw	-0.15%	$67.13 -0.10 | -0.15%	66.97	-0.10	82.94k	67.55	65.56	67.23	85.25	52.05							
stocksmart	clw	%	$67.72	80.24		13,690	69.78	67.68										
stocktwits	clw	-0.21%	67.09		-0.14													
streetinsider-com	clw	0.15%	67.13	$66.97	-0.1	83,313	$67.55	$65.56	$67.23	$85.25	$52.05		10.05				$6.68	
thecramerreport	clw		67.23	66.99	+0.40	50698	67.90	66.71										
thestree	clw	-0.15%	$67.13	66.97	-0.1	82939	67.55	65.56	67.23	-85.25	52.05	1.151926e7		7.69832146e8				
tickerspy	clw	-0.15%	$67.13	66.97	-0.10	82,699	67.55	65.56	67.23	85.25	52.05		10.1	774.3m	0.00%	$0.00		
tmx-quotemedia	clw	-0.15%	67.130	66.970	-0.100	83,313	67.550	65.560	67.230	85.250	52.050	11,519,260	10.10	773,287,924			6.68	
updown	clw	-0.15%	$67.13	$66.97	-$0.10	82,699	$67.55	$65.56	$67.23	$85.25	$52.05	11.51b	9.78	$774m			6.87	
wallstreetsurvivor	clw	-0.15%	67.13	66.97	-0.10	82,699	67.55	65.56		85.25	60.88		10.10	$774m			6.24	
yahoo-finance	clw	0.15%	67.13	66.97	0.10	83,313	67.55	65.56	67.23	85.25	52.05		10.08	773.27m			6.66	
ycharts-com	clw	-0.21%	67.09		-0.14					85.25	52.05		10.06	772.88m	0.00%		6.67	
zacks	clw	(-0.15%)	67.13		-0.10	vol.  83,313	67.55	65.56		85.25	52.05		12.03	774.42 m	0.00	0.00	5.59	
advfn	yum	-1.19	54.85	55.36	-0.66	3098056	55.6496	54.6701										
barchart	yum	-1.19%	54.85	55.36	-0.66	3,098,056	55.65	54.67	55.51	57.75	38.65		21.27	$25.64 b	1.77%	$1.00	+2.43	
barrons	yum	1.19%	54.85	55.36	-0.66	3.088m	55.65	54.67				486.00 million		$25.88 billion	1.82%	$0.25		
bloomberg	yum	-1.189%	54.850	55.360	-0.660	3,098,056	55.650	54.670		57.75	39.42	465.566mil	20.698	25,536.300mil	1.826	0.250 regular cash	2.650	
boston-com	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
bostonmerchant	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
business-insider	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
chron	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
cio-com	yum	-1.19%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072	22.57	26b	1.8	1		
cnn-money	yum	-1.19%	54.85	55.37	-0.66	3,098,056	55.65	54.67	55.51				22.6	$25.5b	1.82%			
easystockalterts	yum	-1.19%	54.85	55.36	-0.66	3097956	55.65	54.67	55.51	57.75	39.42		22.57				2.43	
eresearch-fidelity-com	yum	-1.19%	54.8500	55.3600	-0.6600	3,098,056	55.6496	54.6701	55.5100	57.7500	39.4200	465,566,000	22.29	$25.84b	1.80%	$0.250000		
finance-abc7-com	yum	-1.189%	54.85 usd	55.36	-0.6600	3,097,956	55.65	54.67	55.51	57.75	39.42	465,566,072						
finance-abc7chicago-com	yum	-1.189%	54.85 usd	55.36	-0.6600	3,097,956	55.65	54.67	55.51	57.75	39.42	465,566,072						
financial-content	yum	-1.189%	54.85 usd	55.36	-0.6600	3,097,956	55.65	54.67	55.51	57.75	39.42	465,566,072						
finapps-forbes-com	yum	-1.2%	$54.85	55.36	-0.66	3,097,956	55.65	54.67	55.51	57.75	39.42	466 mil	22.0	26 bil	1.8	1.00	2.49	
finviz	yum	-1.19%	54.85			3,097,956			55.51	-5.02%	41.94%	465.57m	22.20	25.84b		1.00	2.50	
fool	yum	-1.19%	$54.85	$55.36	-0.66	3,084,313	$55.65	$54.67	$55.51	$57.75	$39.42		22.80	$25.54b	2.40%	1.00		
foxbusiness	yum		$54.85		-0.66	3,099,956			$55.51									
google-finance	yum	(-1.19%)	54.85	55.36	-0.66	3.10m	55.65	54.67		57.75	39.42	465.00m	21.98	25.51b	1.82	0.25	2.50	
howthemarketworks	yum	-1.189%	54.85	55.36	-0.66	3,088,738	55.6496	54.6701	55.51									
hpcwire	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
insidestocks	yum	-1.19%	54.85	55.36	-0.66	3088838	55.65	54.67					price earnings ratio: 20.70					
investopedia	yum	-1.19 %	$54.85	55.36	-0.66				55.51									
investorguide	yum	+53.97%	505545472.00	53.56	+0.7655		53.24	0.00		38.25	2.42		56.28	3300.2t			0.96	
marketintellisearch	yum	-1.19 %	$54.85	$55.36	-0.66	3060.20k	$55.65	$54.67	$55.51			465.57m	22.20	25.84b	1.8 %		2.50	
marketwatch	yum	-1.19%	$55.32	open: 55.36	-0.66	8,837	$55.65	$54.67	$55.51	$57.75	$39.42		21.92	$25.88b	1.82%	0.25	2.50	
minyanville	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
msn-money	yum	-1.19%	54.85	55.36	-0.66	3.1 mil	55.65	54.67	55.51	57.75	39.42	465.57 mil	21.94	25.84 bil	1.80%	1.00	2.50	
nasdaq-com	yum	1.19%	$ 54.85		0.66	3,093,156	$ 55.6496	$ 54.6701	$ 55.51	$ 57.75	$ 39.42	465,566,000	22.03	$ 25,536,295,100	1.8 %	$1.000000	$ 2.49	
optimum	yum	-1.19%	54.85 ( 4:15 pm edt)	55.36	-0.66	3,091,056	55.65	54.67	55.51	57.75	39.42	465.57m	22.6	25.5b	1.82	1.00	2.43	
paidcontent	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
pc-quote	yum	-1.19%	54.85	55.36	-0.66	3,099,956	55.6496	54.6701	55.51	57.75	39.42	471,168,058	22.204	25,843,568,000		0.25		
personal-wealth-biz	yum	-1.19%	54.85	55.36	-0.66	3,099,956	55.6496	54.6701	55.51	57.75	39.42		22.29		1.80	1.00	2.49	
predictwallstreet	yum	-1.19%	54.85		-0.66	3,097,956												
raymond-james	yum	-1.19	54.85	55.36	-0.66	3,097,956	55.65	54.67	54.85	57.75	39.42		21.34				2.57	
renewable-energy-world	yum	-1.189%	54.85 usd	55.36	-0.6600	3,097,956	55.65	54.67	55.51	57.75	39.42	465,566,072						
screamingmedia	yum	-1.19%	$	open: 55.36	-0.66	8,837	$55.65	$54.67	$55.51	$57.75	$39.42		21.92	$25.88b	1.82%	0.25	2.50	
scroli	yum	-1.19%	yum 54.85	55.36	-0.66	2,637,117	55.65	54.67	55.51	57.75	39.42		21.98				2.50	
simple-stock-quotes	yum	+53.97%	last trade: 505545472.00		change: 0.765								p/e ratio: 56.28					
smartmoney	yum	(-1.19%)	54.85	$55.36	-0.66	3,098,056	$55.65	$54.67	$55.51	$57.75	$39.42			25,843,600	1.80%	$0.25		
stocknod	yum	-1.189%	54.85 usd	55.36	-0.6600	3,098,056	55.65	54.67	55.51	57.75	39.42	465,566,072						
stockpickr	yum	-1.19%	$54.85 -0.66 | -1.19%	55.36	-0.66	3.10m	55.65	54.67	55.51	57.75	39.42							
stocksmart	yum	%	$54.53	49.18		287,022	55.37	54.52										
stocktwits	yum	-1.14%	54.88		-0.63													
streetinsider-com	yum	1.19%	54.85	$55.36	-0.66	3,097,956	$55.65	$54.67	$55.51	$57.75	$39.42		22.57				$2.43	
thecramerreport	yum		55.42	56.66	-0.95	1429107	56.73	55.41										
thestree	yum	-1.19%	$54.85	55.36	-0.66	3098056	55.65	54.67	55.51	-57.75	39.42	4.65566072e8		2.6243959479e10				
tickerspy	yum	-1.19%	$54.85	55.36	-0.66	3,097,956	55.65	54.67	55.51	57.75	39.42		22.2	25.8b	1.80%	$0.25		
tmx-quotemedia	yum	-1.19%	54.850	55.360	-0.660	3,099,956	55.650	54.670	55.510	57.750	39.420	465,566,072	22.80	25,536,299,049	1.801	0.250 usd	2.43	
updown	yum	-1.19%	$54.85	$55.36	-$0.66	3,084,313	$55.65	$54.67	$55.51	$57.75	$39.42	465.56b	22.27	$25.84b				
wallstreetsurvivor	yum	-1.19%	54.85	55.36	-0.66	3,088,738	55.65	54.67		57.75	40.51		22.80	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	1.19%	54.85	55.36	0.66	3,098,056	55.65	54.67	55.51	57.75	39.42		22.03	25.51b	1.80%	1.00	2.49	
ycharts-com	yum	-1.13%	54.88		-0.63					57.75	39.42		22.13	25.55b	1.82%		2.48	
zacks	yum	(-1.19%)	54.85		-0.66	vol.  3,098,056	55.65	54.67		57.75	39.42		20.95	25.84 b	1.80	1.00	2.65	
advfn	bldr	-1.78	2.21	2.25	-0.04	64724	2.458	2.18										
barchart	bldr	-1.78%	2.21	2.25	-0.04	72,736	2.46	2.18	2.25	3.39	1.43		0.00	$213.86 m			-0.90	
barrons	bldr	1.78%	2.21	2.25	-0.04	63,247	2.458	2.18				91.68 million		$211.92 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	-1.778%	2.210	2.250	-0.040	64,724	2.458	2.180		3.39	1.43	96.768mil		213.858mil			-0.590	
boston-com	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
bostonmerchant	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
business-insider	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
chron	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
cio-com	bldr	-1.78%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427		214m				
cnn-money	bldr	-1.78%	2.21	2.25	-0.04	64,724	2.46	2.18	2.25				nm	$213.9m				
easystockalterts	bldr	-1.78%	2.21	2.25	-0.04	64724	2.46	2.18	2.25	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	-1.78%	2.2100	2.2500	-0.0400	64,724	2.4580	2.1800	2.2500	3.3900	1.4300	96,768,000	nm	$217.73m				
finance-abc7-com	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
financial-content	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	-1.8%	$2.21	2.25	-0.04	64,724	2.46	2.18	2.25	3.39	1.43	97 mil		214 mil	0.0	0.00	-0.90	
finviz	bldr	-1.78%	2.21			63,247			2.25	-34.81%	54.55%	96.77m		213.86m			-0.89	
fool	bldr	-1.78%	$2.21	$2.25	-0.04	63,247	$2.46	$2.18	$2.25	$3.39	$1.43		0.00	$213.86m				
foxbusiness	bldr		$2.21		-0.04	64,724			$2.25									
google-finance	bldr	(-1.78%)	2.21	2.25	-0.04	64,724.00	2.46	2.18		3.39	1.43	96.77m		213.86m			-0.89	
howthemarketworks	bldr	-1.778%	2.21	2.25	-0.04	62,738	2.458	2.18	2.25									
hpcwire	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
insidestocks	bldr	-1.78%	2.21	2.25	-0.04	64724	2.46	2.18										
investopedia	bldr	-1.78 %	$2.21	2.25	-0.04				2.25									
investorguide	bldr	-1.78%	2.21	2.25	-0.04		2.458	2.18		3.39	1.43			209.7m			-0.899	
marketintellisearch	bldr	-1.33 %	$2.22	$2.25	-0.03	60.80k	$2.46	$2.18	$2.25			96.77m	0.00	0.22b	0.0 %		-0.89	
marketwatch	bldr	-1.78%	$2.21	open: 2.25	-0.04	2,538	$2.46	$2.18	$2.25	$3.39	$1.43			$211.92m				
minyanville	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
msn-money	bldr	-1.78%	2.21	2.25	-0.04	64,724	2.46	2.18	2.25	3.39	1.43	96.77 mil	-2.54	217.73 mil			-0.90	
nasdaq-com	bldr	1.78%	$ 2.21	$ 2.25	0.04	64,724	$ 2.458	$ 2.18	$ 2.25	$ 3.39	$ 1.43	96,768,000		$ 213,857,280			$ -0.90	
optimum	bldr	-1.78%	2.21 ( 4:30 pm edt)	2.25	-0.04	64,724	2.46	2.18	2.25	3.39	1.43	96.77m		213.9m			-0.89	
paidcontent	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
pc-quote	bldr	-1.78%	2.21	2.25	-0.04	64,724	2.458	2.18	2.25	3.39	1.43	98,519,457	-2.58621	217,728,000				
personal-wealth-biz	bldr	-1.78%	2.21	2.25	-0.04	64,724	2.458	2.18	2.25	3.39	1.43					0.00	-0.899	
predictwallstreet	bldr	-1.78%	2.21		-0.04	64,724												
raymond-james	bldr	-1.78	2.21	2.25	-0.04	64,724	2.46	2.18	2.21	3.39	1.47						-0.89	
renewable-energy-world	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
screamingmedia	bldr	-1.78%	$	open: 2.25	-0.04	2,538	$2.46	$2.18	$2.25	$3.39	$1.43			$211.92m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	-1.78%	last trade: 2.21		change: -0.040													
smartmoney	bldr	(-1.78%)	2.21	$2.25	-0.04	64,724	$2.46	$2.18	$2.25	$3.39	$1.43			217,700	0.00%	$0.00		
stocknod	bldr	-1.778%	2.210 usd	2.250	-0.0400	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427						
stockpickr	bldr	-1.78%	$2.21 -0.04 | -1.78%	2.25	-0.04	63.25k	2.46	2.18	2.25	3.39	1.43							
stocksmart	bldr	%	$2.27	1.88		12,066	2.48	2.22										
stocktwits	bldr	-1.33%	2.22		-0.03													
streetinsider-com	bldr	1.78%	2.21	$2.25	-0.04	64,724	$2.46	$2.18	$2.25	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.25	2.23	+0.03	105762	2.28	2.23										
thestree	bldr	-1.78%	$2.21	2.25	-0.04	63247	2.46	2.18	2.25	-3.39	1.43	9.6768427e7		2.14825908e8				
tickerspy	bldr	-1.78%	$2.21	2.25	-0.04	64,724	2.46	2.18	2.25	3.39	1.43		-2.6	217.7m	0.00%	$0.00		
tmx-quotemedia	bldr	-1.78%	2.210	2.250	-0.040	64,724	2.458	2.180	2.250	3.390	1.430	96,768,427		213,858,224			-0.90	
updown	bldr	-1.78%	$2.21	$2.25	-$0.04	61,338	$2.46	$2.18	$2.25	$3.39	$1.43	96.76b		$218m			-0.90	
wallstreetsurvivor	bldr	-1.78%	2.21	2.25	-0.04	62,738	2.46	2.18		3.39	1.43			$218m			-1.04	
yahoo-finance	bldr	1.78%	2.21	2.25	0.04	64,724	2.46	2.18	2.25	3.39	1.43			209.74m			-0.90	
ycharts-com	bldr	-1.33%	2.22		-0.03					3.39	1.43			214.83m	0.00%		-0.88	
zacks	bldr	(-1.78%)	2.21		-0.04	vol.  64,724	2.46	2.18		3.39	1.43			217.73 m	0.00	0.00	-.53	
advfn	chkp	8.11	61.17	57.85	4.59	6744645	61.32	57.5										
barchart	chkp	+8.11%	61.17	57.85	+4.59	6,591,665	61.32	57.50	56.58	61.32	32.40		23.48	$12.75 b			+2.23	
barrons	chkp	8.11%	61.17	57.85	+4.59	6.736m	61.32	57.50				212.93 million		$11.75 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	8.112%	61.170	57.850	4.590	6,679,506	61.320	57.500		61.32	32.40	207.621mil	26.030	12,700.180mil			2.350	
boston-com	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
bostonmerchant	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
business-insider	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
chron	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
cio-com	chkp	+8.11%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392		13b				
cnn-money	chkp	+8.11%	61.17	57.85	+4.59	6,744,645	61.32	57.50	56.58				51.4	$12.8b				
easystockalterts	chkp	7.99%	61.20	57.85	+4.62	6682231	61.32	57.50	56.58	58.57	32.34						0.00	
eresearch-fidelity-com	chkp	8.11%	61.1700	57.8500	4.5900	6,744,645	61.3200	57.5000	56.5800	58.5700	32.3400	208,415,000	25.37	$11.79b				
finance-abc7-com	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
finance-abc7chicago-com	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
financial-content	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
finapps-forbes-com	chkp	8.1%	$61.17	57.85	4.59	6,744,645	61.32	57.50	56.58	58.57	32.34	208 mil	26.0	13 bil	0.0	0.00	2.35	
finviz	chkp	8.11%	61.17			6,744,645			56.58	4.44%	89.15%	244.05m	46.76	13.81b			1.21	
fool	chkp	+7.96%	$61.08	$57.85	4.50	6,182,033	$61.15	$57.50	$56.58	$58.57	$32.34		25.40	$12.73b				
foxbusiness	chkp		$61.17		+4.59	6,746,345			$56.58									
google-finance	chkp	(8.11%)	61.17	57.85	+4.59	6.74m	61.32	57.50		61.32	32.34	208.41m	27.37	12.75b			2.23	
howthemarketworks	chkp	8.112%	61.17	57.85	4.59	6,742,345	61.32	57.5	56.58									
hpcwire	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
insidestocks	chkp	+8.11%	61.17	57.85	+4.59	6424749	61.32	57.50					price earnings ratio: 23.71					
investopedia	chkp	+8.20 %	$61.22	57.85	+4.64				56.58									
investorguide	chkp	+8.11%	61.17	57.77	+4.59		61.32	57.50		58.57	32.40		25.26	12.734b			2.24	
marketintellisearch	chkp	8.2 %	$61.22	$57.85	4.64	6686.60k	$61.32	$57.50	$56.58			244.05m	46.76	13.81b	0.0 %		1.21	
marketwatch	chkp	+8.11%	$61.17	open: 57.85	+4.59	12,231	$61.32	$57.50	$56.58	$61.32	$32.40		27.15	$11.75b			2.25	
minyanville	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
msn-money	chkp	+8.11%	61.17	57.85	+4.59	6.74 mil	61.32	57.50	56.58	58.57	32.34	208.41 mil	26.48	11.79 bil			2.24	
nasdaq-com	chkp	8.11%	$ 61.17	$ 57.85	4.59	6,744,145	$ 61.32	$ 57.50	$ 56.58	$ 58.57	$ 32.34	207,589,000	27.43	$ 12,698,219,130			$ 2.23	
optimum	chkp	+8.17%	61.20 ( 3:59 pm edt)	57.85	+4.62	6,682,031	61.32	57.50	56.58	58.57	32.34	209.10m		12.8b				
paidcontent	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
pc-quote	chkp	8.11%	61.17	57.85	4.59	6,747,241	61.32	57.5	56.58	58.57	32.34	192,012,196	24.49351	11,745,386,000				
personal-wealth-biz	chkp	+8.11%	61.17	57.77		6,746,245	61.32	57.50	56.58	58.57	32.40		25.26			0.00	2.24	
predictwallstreet	chkp	+8.11%	61.17		+4.59	6,744,645												
raymond-james	chkp	8.11	61.17	57.85	4.59	6,744,645	61.32	57.50	61.17	58.57	32.40		26.71				2.29	
renewable-energy-world	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
screamingmedia	chkp	+8.11%	$	open: 57.85	+4.59	12,231	$61.32	$57.50	$56.58	$61.32	$32.40		27.15	$11.75b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	+8.11%	last trade: 61.17		change: 4.590								p/e ratio: 25.26					
smartmoney	chkp	(8.11%)	61.17	$57.85	4.59	6,744,645	$61.32	$57.50	$56.58	$58.57	$32.34			11,814,700	0.00%	$0.00		
stocknod	chkp	+8.112%	61.17 usd	57.85	+4.590	6,742,345	61.32	57.50	56.58	58.57	32.34	209,099,392						
stockpickr	chkp	8.11%	$61.17 4.59 | 8.11%	57.85	4.59	6.74m	61.32	57.50	56.58	58.57	32.34							
stocksmart	chkp	%	$55.7	45.99		268,502	56.35	54.64										
stocktwits	chkp	8.16%	61.20		+4.62													
streetinsider-com	chkp	8.17%	61.20	$57.85	+4.62	6,682,231	$61.32	$57.50	$56.58	$58.57	$32.34						$0.00	
thecramerreport	chkp		56.58	56.90	-0.01	2837388	56.98	55.27										
thestree	chkp	8.11%	$61.17	57.85	4.59	6737064	61.32	57.5	56.58	-58.57	32.34	2.08414687e8		1.1816834795e10				
tickerspy	chkp	8.11%	$61.17	57.85	+4.59	6,735,820	61.32	57.50	56.58	58.57	32.34		24.5	11.7b	0.00%	$0.00		
tmx-quotemedia	chkp	8.11%	61.170	57.850	4.590	6,743,445	61.320	57.500	56.580	58.570	32.400	208,414,687	25.40	12,748,726,404			2.23	
updown	chkp	8.11%	$61.17	$57.85	$4.59	6,736,010	$61.32	$57.50	$56.58	$58.57	$32.40	208.41b	24.67	$11.79b			2.29	
wallstreetsurvivor	chkp	8.11%	61.17	57.85	4.59	6,742,045	61.32	57.50		58.57	33.24		25.40	$12b			2.13	
yahoo-finance	chkp	8.11%	61.17	57.77	4.59	6,744,545	61.32	57.50	56.58	61.32	32.34		27.31	12.73b			2.24	
ycharts-com	chkp	+8.17%	61.20		+4.62					58.40	32.40		27.44	12.75b	0.00%		2.23	
zacks	chkp	(8.11%)	61.17		4.59	vol.  6,744,645	61.32	57.50		61.32	32.34		23.48	11.75 b	0.00	0.00	2.41	
advfn	uve	-0.21	4.67	4.66	-0.01	81274	4.72	4.66										
barchart	uve	-0.21%	4.67	4.66	-0.01	84,763	4.72	4.66	4.68	6.05	3.92		5.82	$183.95 m	8.58%	$0.40	+1.12	
barrons	uve	0.21%	4.67	4.66	-0.01	80,454	4.72	4.66				40.25 million		$187.60 million	8.57%	$0.1		
bloomberg	uve	-0.214%	4.670	4.660	-0.010	81,274	4.720	4.660		6.05	4.00	39.388mil	7.076	183.942mil	4.274	0.100 regular cash	0.660	
boston-com	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
bostonmerchant	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
business-insider	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
chron	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
cio-com	uve	-0.21%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998	4.284	184m	8.5	0.4		
cnn-money	uve	-0.21%	4.67	4.66	-0.01	81,274	4.72	4.66	4.68				4.3	$183.9m	8.57%			
easystockalterts	uve	-0.21%	4.67	4.66	-0.01	81274	4.72	4.66	4.68	6.05	4.00		4.28				1.09	
eresearch-fidelity-com	uve	-0.21%	4.6700	4.6600	-0.0100	81,274	4.7200	4.6600	4.6800	6.0500	4.0000	39,388,000	4.33	$184.34m	8.55%	$0.100000		
finance-abc7-com	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
financial-content	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
finapps-forbes-com	uve	-0.2%	$4.67	4.66	-0.01	81,274	4.72	4.66	4.68	6.05	4.00	39 mil		184 mil	8.6	0.40		
finviz	uve	-0.21%	4.67			80,665			4.68	-21.51%	21.30%	39.39m	4.28	183.95m		0.40	1.09	
fool	uve	-0.21%	$4.67	$4.66	-0.01	80,454	$4.72	$4.66	$4.68	$6.05	$4.00		4.30	$183.94m	8.10%	0.40		
foxbusiness	uve		$4.67		-0.01	81,274			$4.68									
google-finance	uve	(-0.21%)	4.67	4.66	-0.01	81,274.00	4.72	4.66		6.05	4.00	39.39m	4.29	183.94m	8.57	0.10	1.09	
howthemarketworks	uve	-0.214%	4.67	4.66	-0.01	80,454	4.72	4.66	4.68									
hpcwire	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
insidestocks	uve	-0.21%	4.67	4.66	-0.01	80454	4.72	4.66										
investopedia	uve	-0.21 %	$4.67	4.66	-0.01				4.68									
investorguide	uve	-0.21%	4.67	4.66	-0.01		4.72	4.66		6.05	4.00		4.29	183.9m			1.091	
marketintellisearch	uve	-0.21 %	$4.67	$4.66	-0.01	82.90k	$4.72	$4.66	$4.68			39.39m	4.29	0.18b	8.55 %		1.09	
marketwatch	uve	-0.21%	$4.67	open: 4.66	-0.01	820	$4.72	$4.66	$4.68	$6.05	$4.00		4.18	$187.61m	8.57%	0.10	1.12	
minyanville	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
msn-money	uve	-0.21%	4.67	4.66	-0.01	81,274	4.72	4.66	4.68	6.05	4.00	39.39 mil	4.28	184.34 mil	8.55%	0.40	1.09	
nasdaq-com	uve	0.21%	$ 4.67		0.01	81,274	$ 4.72	$ 4.66	$ 4.68	$ 6.05	$ 4	39,388,000	4.17	$ 183,941,960	8.55 %	$0.400000	$ 1.12	
optimum	uve	-0.21%	4.67 ( 4:15 pm edt)	4.66	-0.01	81,274	4.72	4.66	4.68	6.05	4.00	39.39m	4.3	183.9m	8.57	0.40	1.09	
paidcontent	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
pc-quote	uve	-0.21%	4.67	4.66	-0.01	81,274	4.72	4.66	4.68	6.05	4.00	39,472,334	4.29358	184,336,000		0.1		
personal-wealth-biz	uve	+4.93%	505545440.00	4.94		141,152	4.85	0.00	4.97	3.98	1.091		16.57		122.19	6.0729	0.30	
predictwallstreet	uve	-0.21%	4.67		-0.01	81,274												
raymond-james	uve	-0.21	4.67	4.66	-0.01	81,274	4.72	4.66	4.67	6.05	4.00		4.17				1.12	
renewable-energy-world	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
screamingmedia	uve	-0.21%	$	open: 4.66	-0.01	820	$4.72	$4.66	$4.68	$6.05	$4.00		4.18	$187.61m	8.57%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	-0.21%	last trade: 4.67		change: -0.010								p/e ratio: 4.29					
smartmoney	uve	(-0.21%)	4.67	$4.66	-0.01	81,274	$4.72	$4.66	$4.68	$6.05	$4.00			184,300	8.55%	$0.10		
stocknod	uve	-0.2137%	4.670 usd	4.660	-0.0100	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998						
stockpickr	uve	-0.21%	$4.67 -0.01 | -0.21%	4.66	-0.01	80.67k	4.72	4.66	4.68	6.05	4.00							
stocksmart	uve	%	$5.31	4.87		3,476	5.41	5.31										
stocktwits	uve	0.00%	4.68		0.00													
streetinsider-com	uve	0.21%	4.67	$4.66	-0.01	81,274	$4.72	$4.66	$4.68	$6.05	$4.00		4.28				$1.09	
thecramerreport	uve		4.68	4.66	+0.02	62979	4.71	4.66										
thestree	uve	-0.21%	$4.67	4.66	-0.01	80665	4.72	4.66	4.68	-6.05	4.0	3.9387998e7		1.83548071e8				
tickerspy	uve	-0.21%	$4.67	4.66	-0.01	81,274	4.72	4.66	4.68	6.05	4.00		4.3	184.3m	8.55%	$0.10		
tmx-quotemedia	uve	-0.21%	4.670	4.660	-0.010	81,274	4.720	4.660	4.680	6.050	4.000	39,387,998	4.30	183,941,951	8.565	0.100 usd	1.09	
updown	uve	-0.21%	$4.67	$4.66	-$0.01	80,454	$4.72	$4.66	$4.68	$6.05	$4.00	39.38b	4.18	$184m			1.12	
wallstreetsurvivor	uve	-0.21%	4.67	4.66	-0.01	80,454	4.72	4.66		6.05	4.00		4.30	$184m	8.50%	0.32 -	0.92	
yahoo-finance	uve	0.21%	4.67	4.66	0.01	81,274	4.72	4.66	4.68	6.05	4.00		4.28	183.94m	8.50%	0.40	1.09	
ycharts-com	uve	+0.00%	4.68		+0.00					6.05	4.00		4.18	184.35m	8.60%		1.12	
zacks	uve	(-0.21%)	4.67		-0.01	vol.  81,274	4.72	4.66		6.05	4.00		5.85	184.34 m	8.55	0.40	.8	
advfn	clp	-0.38	20.99	21.03	-0.08	469280	21.08	20.76										
barchart	clp	-0.38%	20.99	21.03	-0.08	469,280	21.08	20.76	21.07	21.58	14.32		20.43	$1.70 b	2.88%	$0.60	-0.64	
barrons	clp	0.38%	20.99	21.03	-0.08	464,320	21.08	20.76				71.92 million		$1.75 billion	2.86%	$0.15		
bloomberg	clp	-0.380%	20.990	21.030	-0.080	469,280	21.080	20.760		21.58	14.67	83.475mil		1,752.139mil	2.857	0.150 regular cash	-0.530	
boston-com	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
bostonmerchant	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
business-insider	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
chron	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
cio-com	clp	-0.38%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943		2b	2.8	0.6		
cnn-money	clp	-0.38%today&rsquo;s change	20.99data as of 4:02pm et	21.03	-0.08	464,320	21.08	20.76	21.07				nm	$1.8b	2.86%			
easystockalterts	clp	-0.38%	20.99	21.03	-0.08	469280	21.08	20.76	21.07	21.58	14.67						-0.61	
eresearch-fidelity-com	clp	-0.38%	20.9900	21.0300	-0.0800	469,280	21.0800	20.7600	21.0700	21.5800	14.6700	83,475,000	nm	$1.76b	2.85%	$0.150000		
finance-abc7-com	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
finance-abc7chicago-com	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
financial-content	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
finapps-forbes-com	clp	-0.4%	$20.99	21.03	-0.08	469,280	21.08	20.76	21.07	21.58	14.67	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	-0.38%	20.99			469,280			21.07	-2.73%	46.63%	83.47m		1.76b		0.60	-0.59	
fool	clp	-0.38%	$20.99	$21.03	-0.08	464,320	$21.08	$20.76	$21.07	$21.58	$14.67		0.00	$1.75b	5.30%	0.60		
foxbusiness	clp		$20.99		-0.08	472,357			$21.07									
google-finance	clp	(-0.38%)	20.99	21.03	-0.08	469,280.00	21.08	20.76		21.58	14.67	83.47m		1.75b	2.86	0.15	-0.59	
howthemarketworks	clp	-0.38%	20.99	21.03	-0.08	468,346	21.08	20.76	21.07									
hpcwire	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
insidestocks	clp	-0.38%	20.99	21.03	-0.08	464320	21.08	20.76					price earnings ratio: 20.78					
investopedia	clp	-0.38 %	$20.99	21.03	-0.08				21.07									
investorguide	clp	-0.38%	20.99	21.03	-0.08		21.08	20.76		21.58	14.67			1.752b			-0.638	
marketintellisearch	clp	-0.38 %	$20.99	$21.03	-0.08	462.40k	$21.08	$20.76	$21.07			83.47m	0.00	1.76b	2.85 %		-0.59	
marketwatch	clp	-0.38%	$20.99	open: 21.03	-0.08	7,671	$21.08	$20.76	$21.07	$21.58	$14.67			$1.75b	2.86%	0.15		
minyanville	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
msn-money	clp	-0.38%	20.99	21.03	-0.08	469,280	21.08	20.76	21.07	21.58	14.67	83.47 mil	-34.41	1.76 bil	2.85%	0.60	-0.61	
nasdaq-com	clp	0.38%	$ 20.99		0.08	468,380	$ 21.08	$ 20.76	$ 21.07	$ 21.58	$ 14.67	83,475,000		$ 1,752,140,250	2.85 %	$0.600000	$ -0.64	
optimum	clp	-0.38%	20.99 ( 4:15 pm edt)	21.03	-0.08	469,280	21.08	20.76	21.07	21.58	14.67	83.47m		1.8b	2.86	0.60	-0.61	
paidcontent	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
pc-quote	clp	-0.38%	20.99	21.03	-0.08	469,280	21.08	20.76	21.07	21.58	14.67	83,793,159	-34.54098	1,758,818,000		0.15		
personal-wealth-biz	clp	-0.38%	20.99	21.03	-0.08	472,357	21.08	20.76	21.07	21.58	14.67				2.85	0.60	-0.638	
predictwallstreet	clp	-0.38%	20.99		-0.08	469,280												
raymond-james	clp	-0.38	20.99	21.03	-0.08	469,280	21.08	20.76	20.99	21.58	14.67						-0.61	
renewable-energy-world	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
screamingmedia	clp	-0.38%	$	open: 21.03	-0.08	4,960	$21.08	$20.76	$21.07	$21.58	$14.67			$1.75b	2.86%	0.15		
scroli	clp	%	clp			0												
simple-stock-quotes	clp	-0.38%	last trade: 20.99		change: -0.080													
smartmoney	clp	(-0.38%)	20.99	$21.03	-0.08	469,280	$21.08	$20.76	$21.07	$21.58	$14.67			1,758,800	2.85%	$0.15		
stocknod	clp	-0.3797%	20.99 usd	21.03	-0.0800	469,280	21.08	20.76	21.07	21.58	14.67	83,474,943						
stockpickr	clp	-0.38%	$20.99 -0.08 | -0.38%	21.03	-0.08	469.28k	21.08	20.76	21.07	21.58	14.67							
stocksmart	clp	%	$20.295	18.12		95,302	21.12	20.24										
stocktwits	clp	-0.28%	21.01		-0.06													
streetinsider-com	clp	0.38%	20.99	$21.03	-0.08	469,280	$21.08	$20.76	$21.07	$21.58	$14.67						$-0.61	
thecramerreport	clp		21.07	20.91	+0.23	470799	21.257	20.85										
thestree	clp	-0.38%	$20.99	21.03	-0.08	469280	21.08	20.76	21.07	-21.58	14.67	8.3474943e7		1.739617812e9				
tickerspy	clp	-0.38%	$20.99	21.03	-0.08	469,280	21.08	20.76	21.07	21.58	14.67		-34.5	1.7b	2.85%	$0.15		
tmx-quotemedia	clp	-0.38%	20.990	21.030	-0.080	472,357	21.080	20.760	21.070	21.580	14.670	83,474,943		1,752,139,054	2.848	0.150 usd	-0.63	
updown	clp	-0.38%	$20.99	$21.03	-$0.08	464,320	$21.08	$20.76	$21.07	$21.58	$14.67	83.47b		$1.75b			-0.63	
wallstreetsurvivor	clp	-0.38%	20.99	21.03	-0.08	468,346	21.08	20.76		21.58	14.67			$2b	2.80%	0.60 -	-0.67	
yahoo-finance	clp	0.38%	20.99	21.03	0.08	469,280	21.08	20.76	21.07	21.58	14.67			1.75b	2.80%	0.60	-0.64	
ycharts-com	clp	-0.28%	21.01		-0.06					21.58	14.67			1.70b	2.91%		-0.63	
zacks	clp	(-0.38%)	20.99		-0.08	vol.  469,280	21.08	20.76		21.58	14.67		20.66	1.76 b	2.85	0.60	1.02	
advfn	hmsy	-1.51	75.74	76.81	-1.16	103281	76.9	75.21										
barchart	hmsy	-1.51%	75.74	76.81	-1.16	103,315	76.90	75.21	76.90	84.82	50.58		51.24	$2.11 b			+1.48	
barrons	hmsy	1.51%	75.74	76.81	-1.16	103,021	76.90	75.21				28.46 million		$2.23 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	-1.508%	75.740	76.810	-1.160	103,281	76.900	75.210		84.82	50.58	28.157mil	51.176	2,132.637mil			1.480	
boston-com	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
bostonmerchant	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
business-insider	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
chron	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
cio-com	hmsy	-1.51%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348	51.18	2b				
cnn-money	hmsy	-1.51%	75.74	76.81	-1.16	102,443	76.90	75.21	76.90				51.2	$2.1b				
easystockalterts	hmsy	-1.51%	75.74	76.81	-1.16	103281	76.90	75.21	76.90	84.82	50.58		51.18				1.48	
eresearch-fidelity-com	hmsy	-1.51%	75.7400	76.8100	-1.1600	103,281	76.9000	75.2100	76.9000	84.8200	50.5800	28,258,000	51.96	$2.17b				
finance-abc7-com	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
financial-content	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	-1.5%	$75.74	76.81	-1.16	103,281	76.90	75.21	76.90	84.82	50.58	28 mil	51.2	2 bil	0.0	0.00	1.48	
finviz	hmsy	-1.51%	75.74			103,281			76.90	-10.71%	49.74%	28.26m	51.96	2.17b			1.48	
fool	hmsy	-1.51%	$75.74	$76.81	-1.16	103,021	$76.90	$75.21	$76.90	$84.82	$50.58		52.00	$2.13b				
foxbusiness	hmsy		$75.74		-1.16	104,419			$76.90									
google-finance	hmsy	(-1.51%)	75.74	76.81	-1.16	103,281.00	76.90	75.21		84.82	50.58	28.26m	51.24	2.14b			1.48	
howthemarketworks	hmsy	-1.508%	75.74	76.81	-1.16	102,733	76.9	75.21	76.9									
hpcwire	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
insidestocks	hmsy	-1.51%	75.74	76.81	-1.16	103281	76.90	75.21					price earnings ratio: 51.18					
investopedia	hmsy	-1.51 %	$75.74	76.81	-1.16				76.90									
investorguide	hmsy	-1.51%	75.74	76.81	-1.16		76.90	75.21		84.82	50.58		52.03	2.133b			1.478	
marketintellisearch	hmsy	-1.51 %	$75.74	$76.81	-1.16	101.70k	$76.90	$75.21	$76.90			28.26m	51.96	2.17b	0.0 %		1.48	
marketwatch	hmsy	-1.51%	$75.74	open: 76.81	-1.16	1,656	$76.90	$75.21	$76.90	$84.82	$50.58		51.82	$2.23b			1.46	
minyanville	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
msn-money	hmsy	-1.51%	75.74	76.81	-1.16	103,281	76.90	75.21	76.90	84.82	50.58	28.26 mil	51.18	2.17 bil			1.48	
nasdaq-com	hmsy	1.51%	$ 75.74	$ 76.81	1.16	103,081	$ 76.90	$ 75.21	$ 76.90	$ 84.82	$ 50.58	28,157,000	51.18	$ 2,132,611,180			$ 1.48	
optimum	hmsy	-1.51%	75.74 ( 4:30 pm edt)	76.81	-1.16	103,281	76.90	75.21	76.90	84.82	50.58	28.16m	51.2	2.1b			1.48	
paidcontent	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
pc-quote	hmsy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hmsy	-1.51%	75.74	76.81	-1.16	104,419	76.90	75.21	76.90	84.82	50.58		52.03			0.00	1.478	
predictwallstreet	hmsy	-1.51%	75.74		-1.16	103,281												
raymond-james	hmsy	-1.51	75.74	76.81	-1.16	103,281	76.90	75.21	75.74	84.82	50.58		49.18				1.54	
renewable-energy-world	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
screamingmedia	hmsy	-1.51%	$	open: 76.81	-1.16	738	$76.90	$75.21	$76.90	$84.82	$50.58		51.82	$2.23b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	-1.51%	last trade: 75.74		change: -1.160								p/e ratio: 52.03					
smartmoney	hmsy	(-1.51%)	75.74	$76.81	-1.16	103,281	$76.90	$75.21	$76.90	$84.82	$50.58			2,165,300	0.00%	$0.00		
stocknod	hmsy	-1.508%	75.74 usd	76.81	-1.160	103,281	76.90	75.21	76.90	84.82	50.58	28,157,348						
stockpickr	hmsy	-1.51%	$75.74 -1.16 | -1.51%	76.81	-1.16	103.28k	76.90	75.21	76.90	84.82	50.58							
stocksmart	hmsy	%	$76.24	65.57		6,577	78.12	76.16										
stocktwits	hmsy	-1.47%	75.77		-1.13													
streetinsider-com	hmsy	1.51%	75.74	$76.81	-1.16	103,281	$76.90	$75.21	$76.90	$84.82	$50.58		51.18				$1.48	
thecramerreport	hmsy		76.90	77.38	-0.48	136042	77.78	76.41										
thestree	hmsy	-1.51%	$75.74	76.81	-1.16	103281	76.9	75.21	76.9	-84.82	50.58	2.8157348e7		2.178815588e9				
tickerspy	hmsy	-1.51%	$75.74	76.81	-1.16	103,281	76.90	75.21	76.90	84.82	50.58		52.0	2.1b	0.00%	$0.00		
tmx-quotemedia	hmsy	-1.51%	75.740	76.810	-1.160	104,419	76.900	75.210	76.900	84.820	50.580	28,157,348	52.00	2,132,637,538			1.48	
updown	hmsy	-1.51%	$75.74	$76.81	-$1.16	102,443	$76.90	$75.21	$76.90	$84.82	$50.58	28.15b	49.98	$2.16b			1.54	
wallstreetsurvivor	hmsy	-1.51%	75.74	76.81	-1.16	102,733	76.90	75.21		84.82	50.97		52.00	$2b			1.41	
yahoo-finance	hmsy	1.51%	75.74	76.81	1.16	103,281	76.90	75.21	76.90	84.82	50.58		51.24	2.13b			1.48	
ycharts-com	hmsy	-1.47%	75.77		-1.13					84.82	50.58		51.20	2.11b	0.00%		1.48	
zacks	hmsy	(-1.51%)	75.74		-1.16	vol.  103,281	76.90	75.21		84.82	50.58		50.93	2.17 b	0.00	0.00	1.51	
advfn	siro	-1.91	54.0	54.76	-1.05	191519	54.81	53.61										
barchart	siro	-1.91%	54.00	54.76	-1.05	191,519	54.81	53.61	55.05	57.87	29.55		20.77	$2.99 b			+1.99	
barrons	siro	1.91%	54.00	54.76	-1.05	191,519	54.81	53.61				56.62 million		$3.09 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	-1.907%	54.000	54.760	-1.050	191,519	54.810	53.610		57.87	29.55	55.761mil	25.234	3,011.098mil		2.500 special cash	2.140	
boston-com	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
bostonmerchant	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
business-insider	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
chron	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
cio-com	siro	-1.91%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081	27.14	3b				
cnn-money	siro	-1.91%	54.00	54.76	-1.05	191,519	54.81	53.61	55.05				27.1	$3.0b				
easystockalterts	siro	-1.92%	54.00	54.76	-1.05	191519	54.81	53.61	55.05	57.87	29.55		27.14				1.99	
eresearch-fidelity-com	siro	-1.91%	54.0000	54.7600	-1.0500	191,519	54.8100	53.6100	55.0500	57.8700	29.5500	55,761,000	27.66	$3.07b				
finance-abc7-com	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
financial-content	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
finapps-forbes-com	siro	-1.9%	$54.00	54.76	-1.05	191,519	54.81	53.61	55.05	57.87	29.55	56 mil	27.1	3 bil	0.0	0.00	1.99	
finviz	siro	-1.91%	54.00			191,519			55.05	-6.69%	82.74%	55.76m	27.14	3.01b			1.99	
fool	siro	-1.91%	$54.00	$54.76	-1.05	191,519	$54.81	$53.61	$55.05	$57.87	$29.55		27.70	$3.01b				
foxbusiness	siro		$54.00		-1.05	191,519			$55.05									
google-finance	siro	(-1.91%)	54.00	54.76	-1.05	191,519.00	54.81	53.61		57.87	29.55	55.76m	27.19	3.01b			1.99	
howthemarketworks	siro	-1.907%	54	54.76	-1.05	191,519	54.81	53.61	55.05									
hpcwire	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
insidestocks	siro	-1.91%	54.00	54.76	-1.05	191519	54.81	53.61					price earnings ratio: 20.45					
investopedia	siro	-1.91 %	$54.00	54.76	-1.05				55.05									
investorguide	siro	-1.91%	54.00	54.40	-1.05		54.81	53.61		57.87	29.55		27.64	3.011b			1.992	
marketintellisearch	siro	-1.91 %	$54.00	$54.76	-1.05	188.80k	$54.81	$53.61	$55.05			55.76m	27.66	3.07b	0.0 %		1.99	
marketwatch	siro	-1.91%	$53.96	open: 54.76	-1.05	758	$54.81	$53.61	$55.05	$57.87	$29.55		27.35	$3.09b			1.97	
minyanville	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
msn-money	siro	-1.91%	54.00	54.76	-1.05	191,519	54.81	53.61	55.05	57.87	29.55	55.76 mil	27.14	3.07 bil			1.99	
nasdaq-com	siro	1.91%	$ 54	$ 54.76	1.05	191,519	$ 54.81	$ 53.61	$ 55.05	$ 57.87	$ 29.55	55,761,000	27.14	$ 3,011,094,000			$ 1.99	
optimum	siro	-1.91%	54.00 ( 5:20 pm edt)	54.76	-1.05	191,519	54.81	53.61	55.05	57.87	29.55	55.76m	27.1	3.0b			1.99	
paidcontent	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
pc-quote	siro	-1.91%	54.0	54.76	-1.05	191,519	54.81	53.61	55.05	57.87	29.55	56,845,241	27.66332	3,069,643,000		2.5		
personal-wealth-biz	siro	-1.91%	54.00	54.40	-1.05	191,519	54.81	53.61	55.05	57.87	29.55		27.64			0.00	1.992	
predictwallstreet	siro	-1.91%	54.00		-1.05	191,519												
raymond-james	siro	-1.91	54.00	54.76	-1.05	191,519	54.81	53.61	54.00	57.87	29.55		26.47				2.04	
renewable-energy-world	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
screamingmedia	siro	-1.91%	$	open: 54.76	-1.05	758	$54.81	$53.61	$55.05	$57.87	$29.55		27.35	$3.09b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+52.06%	last trade: 505544352.00		change: 2.845													
smartmoney	siro	(-1.91%)	54.00	$54.76	-1.05	191,519	$54.81	$53.61	$55.05	$57.87	$29.55			3,069,600	0.00%	$2.50		
stocknod	siro	-1.907%	54.00 usd	54.76	-1.050	191,519	54.81	53.61	55.05	57.87	29.55	55,761,081						
stockpickr	siro	-1.91%	$54.00 -1.05 | -1.91%	54.76	-1.05	191.52k	54.81	53.61	55.05	57.87	29.55							
stocksmart	siro	%	$53.23	42		25,578	54.4	53.23										
stocktwits	siro	-1.91%	54.00		-1.05													
streetinsider-com	siro	1.91%	54.00	$54.76	-1.05	191,519	$54.81	$53.61	$55.05	$57.87	$29.55		27.14				$1.99	
thecramerreport	siro		55.05	55.36	+0.43	144063	55.36	54.242										
thestree	siro	-1.91%	$54.0	54.76	-1.05	191519	54.81	53.61	55.05	-57.87	29.55	5.5761081e7		3.045670244e9				
tickerspy	siro	-1.91%	$54.00	54.76	-1.05	191,519	54.81	53.61	55.05	57.87	29.55		27.7	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	-1.91%	54.000	54.760	-1.050	191,519	54.810	53.610	55.050	57.870	29.550	55,761,081	27.70	3,011,098,374			1.99	
updown	siro	-1.91%	$54.00	$54.76	-$1.05	190,761	$54.81	$53.61	$55.05	$57.87	$29.55	55.76b	26.96	$3.07b			2.04	
wallstreetsurvivor	siro	-1.91%	54.00	54.76	-1.05	191,519	54.81	53.61		57.87	29.55		27.70	$3b			1.59	
yahoo-finance	siro	1.91%	54.00	54.40	1.05	191,519	54.81	53.61	55.05	57.87	29.55		27.11	3.01b			1.99	
ycharts-com	siro	-1.91%	54.00		-1.05					57.87	29.55		27.14	2.99b	0.00%		1.99	
zacks	siro	(-1.91%)	54.00		-1.05	vol.  191,519	54.81	53.61		57.87	29.55		20.93	3.07 b	0.00	0.00	2.63	
advfn	nwl	-1.50	15.15	15.26	-0.23	2432785	15.29	15.0										
barchart	nwl	-1.50%	15.15	15.26	-0.23	2,432,785	15.29	15.00	15.38	20.24	14.14		9.68	$4.40 b	2.11%	$0.32	+1.00	
barrons	nwl	1.50%	15.15	15.26	-0.23	2.431m	15.29	15.00				305.40 million		$4.46 billion	2.11%	$0.08		
bloomberg	nwl	-1.495%	15.150	15.260	-0.230	2,432,785	15.290	15.000		20.38	14.14	291.300mil	10.236	4,413.195mil	1.519	0.080 regular cash	1.480	
boston-com	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
bostonmerchant	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
business-insider	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
chron	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
cio-com	nwl	-1.50%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000	15.00	4b	2.1	0.32		
cnn-money	nwl	-1.50%	15.15	15.26	-0.23	2,430,576	15.29	15.00	15.38				15.0	$4.4b	2.11%			
easystockalterts	nwl	-1.51%	15.15	15.26	-0.23	2432785	15.29	15.00	15.38	20.38	14.14		15.00				1.01	
eresearch-fidelity-com	nwl	-1.50%	15.1500	15.2600	-0.2300	2,432,785	15.2900	15.0000	15.3800	20.3800	14.1400	309,546,000	15.38	$4.76b	2.08%	$0.080000		
finance-abc7-com	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
financial-content	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-1.5%	$15.15	15.26	-0.23	2,432,785	15.29	15.00	15.38	20.38	14.14	310 mil	15.1	5 bil	2.1	0.32	1.00	
finviz	nwl	-1.50%	15.15			2,432,785			15.38	-25.14%	7.14%	309.55m	14.85	4.69b		0.32	1.02	
fool	nwl	-1.50%	$15.15	$15.26	-0.23	2,430,576	$15.29	$15.00	$15.38	$20.38	$14.14		15.20	$4.41b	1.40%	0.32		
foxbusiness	nwl		$15.15		-0.23	2,432,785			$15.38									
google-finance	nwl	(-1.50%)	15.15	15.26	-0.23	2.43m	15.29	15.00		20.38	14.14	309.55m	14.91	4.69b	2.11	0.08	1.02	
howthemarketworks	nwl	-1.495%	15.15	15.26	-0.23	2,431,376	15.29	15	15.38									
hpcwire	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
insidestocks	nwl	-1.50%	15.15	15.26	-0.23	2431376	15.29	15.00					price earnings ratio: 9.65					
investopedia	nwl	-1.50 %	$15.15	15.26	-0.23				15.38									
investorguide	nwl	-1.50%	15.15	15.26	-0.23		15.29	15.00		20.38	14.14		15.06	4.412b			1.021	
marketintellisearch	nwl	-1.5 %	$15.15	$15.26	-0.23	2411.30k	$15.29	$15.00	$15.38			309.55m	15.08	4.76b	2.08 %		1.02	
marketwatch	nwl	-1.50%	$15.15	open: 15.26	-0.23	2,209	$15.29	$15.00	$15.38	$20.38	$14.14		14.57	$4.46b	2.11%	0.08	1.04	
minyanville	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
msn-money	nwl	-1.50%	15.15	15.26	-0.23	2.43 mil	15.29	15.00	15.38	20.38	14.14	309.55 mil	14.85	4.76 bil	2.08%	0.32	1.02	
nasdaq-com	nwl	1.5%	$ 15.15		0.23	2,429,285	$ 15.29	$ 15	$ 15.38	$ 20.38	$ 14.14	291,200,000	15.15	$ 4,411,680,000	2.08 %	$0.320000	$ 1	
optimum	nwl	-1.50%	15.15 ( 4:15 pm edt)	15.26	-0.23	2,432,785	15.29	15.00	15.38	20.38	14.14	291.20m	15.0	4.4b	2.11	0.32	1.01	
paidcontent	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
pc-quote	nwl	-1.50%	15.15	15.26	-0.23	2,432,785	15.29	15.0	15.38	20.38	14.14	295,620,858	15.07843	4,478,656,000		0.08		
personal-wealth-biz	nwl	+14.67%	505545248.00	14.35		3,344,640	14.33	0.00	14.72	14.14	1.021		64.00		10.89	1.6028	0.23	
predictwallstreet	nwl	-1.50%	15.15		-0.23	2,432,785												
raymond-james	nwl	-1.50	15.15	15.26	-0.23	2,432,785	15.29	15.00	15.15	20.38	14.14		14.03				1.08	
renewable-energy-world	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
screamingmedia	nwl	-1.50%	$	open: 15.26	-0.23	2,209	$15.29	$15.00	$15.38	$20.38	$14.14		14.57	$4.46b	2.11%	0.08	1.04	
scroli	nwl	-1.50%	nwl 15.15	15.26	-0.23	1,906,044	15.29	15.00	15.38	20.38	14.14		14.91				1.02	
simple-stock-quotes	nwl	-1.50%	last trade: 15.15		change: -0.230								p/e ratio: 15.06					
smartmoney	nwl	(-1.50%)	15.15	$15.26	-0.23	2,432,785	$15.29	$15.00	$15.38	$20.38	$14.14			4,478,700	2.08%	$0.08		
stocknod	nwl	-1.495%	15.15 usd	15.26	-0.2300	2,432,785	15.29	15.00	15.38	20.38	14.14	291,200,000						
stockpickr	nwl	-1.50%	$15.15 -0.23 | -1.50%	15.26	-0.23	2.43m	15.29	15.00	15.38	20.38	14.14							
stocksmart	nwl	%	$17.365	17.96		193,634	17.855	17.35										
stocktwits	nwl	-1.62%	15.13		-0.25													
streetinsider-com	nwl	1.5%	15.15	$15.26	-0.23	2,432,785	$15.29	$15.00	$15.38	$20.38	$14.14		15.00				$1.01	
thecramerreport	nwl		15.38	15.24	+0.19	2265440	15.38	15.02										
thestree	nwl	-1.5%	$15.15	15.26	-0.23	2432785	15.29	15.0	15.38	-20.38	14.14	2.912e8		4.423328e9				
tickerspy	nwl	-1.50%	$15.15	15.26	-0.23	2,432,785	15.29	15.00	15.38	20.38	14.14		15.1	4.4b	2.08%	$0.08		
tmx-quotemedia	nwl	-1.50%	15.150	15.260	-0.230	2,432,785	15.290	15.000	15.380	20.380	14.140	291,200,000	15.20	4,411,680,000	2.112	0.080 usd	1.01	
updown	nwl	-1.50%	$15.15	$15.26	-$0.23	2,430,576	$15.29	$15.00	$15.38	$20.38	$14.14	291.20b	14.17	$4.47b			1.09	
wallstreetsurvivor	nwl	-1.50%	15.15	15.26	-0.23	2,431,376	15.29	15.00		20.38	14.14		15.20	$4b	2.10%	0.20 -	0.96	
yahoo-finance	nwl	1.50%	15.15	15.26	0.23	2,432,785	15.29	15.00	15.38	20.38	14.14		14.84	4.41b	2.10%	0.32	1.02	
ycharts-com	nwl	-1.63%	15.13		-0.25					20.38	14.14		14.83	4.40b	2.13%		1.02	
zacks	nwl	(-1.50%)	15.15		-0.23	vol.  2,432,785	15.29	15.00		20.38	14.14		9.8	4.48 b	2.08	0.32	1.57	
advfn	ldsh	0.00	56.17		0.0													
barrons	ldsh																	
bloomberg	ldsh																	
boston-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
bostonmerchant	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
business-insider	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
chron	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
cio-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552	29.88	882m				
cnn-money	ldsh																	
easystockalterts	ldsh	0.00%	56.17	24.71	+0.00	47319	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	0.71 %	$17.11	$16.82	0.12	76.80k	$17.15	$16.67	$16.99						%			
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	$24.71		47,319	$56.17	$56.17	$56.17	$57.49	$20.93		29.88				$1.88	
thecramerreport	ldsh		0.00															
thestree	ldsh	0.61%	$56.17	55.45	0.34	1150857	57.49	55.45	55.83	-57.49	20.93	1.5707552e7		8.82293196e8				
tickerspy	ldsh	0.00%	$56.17	55.45	0.00	1,150,857	57.49	55.45	56.17	57.42	20.93		29.9		0.00%	$0.00		
tmx-quotemedia	ldsh																	
updown	ldsh	0.00%	$56.17		$0.00	0			$56.17	$57.49	$20.93	15.70b	29.93	$882m			1.88	
wallstreetsurvivor	ldsh	-			-		- -											
ycharts-com	ldsh																	
zacks	ldsh																	
advfn	itc	-2.24	71.02	72.44	-1.63	196818	72.44	70.96										
barchart	itc	-2.24%	71.02	72.44	-1.63	196,818	72.44	70.96	72.65	73.97	52.44		24.26	$3.60 b	1.85%	$1.34	+2.98	
barrons	itc	2.24%	71.02	72.44	-1.63	196,818	72.44	70.96				50.40 million		$3.70 billion	1.89%	$0.34		
bloomberg	itc	-2.244%	71.020	72.440	-1.630	196,818	72.440	70.960		74.67	53.79	51.037mil	23.595	3,624.638mil	1.886	0.335 regular cash	3.010	
boston-com	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
bostonmerchant	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
business-insider	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
chron	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
cio-com	itc	-2.24%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866	23.83	4b	1.8	1.34		
cnn-money	itc	-2.24%	71.02	72.44	-1.63	196,818	72.44	70.96	72.65				23.8	$3.6b	1.89%			
easystockalterts	itc	-2.25%	71.02	72.44	-1.63	196818	72.44	70.96	72.65	74.67	53.64		23.83				2.98	
eresearch-fidelity-com	itc	-2.24%	71.0200	72.4400	-1.6300	196,818	72.4400	70.9600	72.6500	74.6700	53.6400	51,037,000	24.38	$3.71b	1.84%	$0.335000		
finance-abc7-com	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
finance-abc7chicago-com	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
financial-content	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
finapps-forbes-com	itc	-2.2%	$71.02	72.44	-1.63	196,818	72.44	70.96	72.65	74.67	53.64	51 mil	23.8	4 bil	1.9	1.34	2.98	
finviz	itc	-2.24%	71.02			196,818			72.65	-3.99%	35.82%	51.04m	23.91	3.62b		1.34	2.97	
fool	itc	-2.24%	$71.02	$72.44	-1.63	196,818	$72.44	$70.96	$72.65	$74.67	$53.64		24.40	$3.62b	2.40%	1.34		
foxbusiness	itc		$71.02		-1.63	196,818			$72.65									
google-finance	itc	(-2.24%)	71.02	72.44	-1.63	196,818.00	72.44	70.96		74.67	53.64	51.04m	23.91	3.62b	1.89	0.34	2.97	
howthemarketworks	itc	-2.244%	71.02	72.44	-1.63	196,818	72.44	70.96	72.65									
hpcwire	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
insidestocks	itc	-2.24%	71.02	72.44	-1.63	196818	72.44	70.96										
investopedia	itc	-2.24 %	$71.02	72.44	-1.63				72.65									
investorguide	itc	-2.24%	71.02	72.44	-1.63		72.44	70.96		74.67	53.79		24.38	3.625b			2.98	
marketintellisearch	itc	-2.2 %	$71.05	$72.44	-1.60	187.30k	$72.44	$70.96	$72.65			51.04m	24.46	3.71b	1.84 %		2.97	
marketwatch	itc	-2.24%	$71.37	open: 72.44	-1.63	100	$72.44	$70.96	$72.65	$74.67	$53.79		23.79	$3.70b	1.89%	0.34	2.99	
minyanville	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
msn-money	itc	-2.24%	71.02	72.44	-1.63	196,818	72.44	70.96	72.65	74.67	53.64	51.04 mil	23.83	3.71 bil	1.84%	1.34	2.97	
nasdaq-com	itc	2.24%	$ 71.02		1.63	196,418	$ 72.44	$ 70.96	$ 72.65	$ 74.67	$ 53.64	51,037,000	23.83	$ 3,624,647,740	1.84 %	$1.340000	$ 2.98	
optimum	itc	-2.24%	71.02 ( 4:15 pm edt)	72.44	-1.63	196,818	72.44	70.96	72.65	74.67	53.64	51.04m	23.8	3.6b	1.89	1.34	2.98	
paidcontent	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
pc-quote	itc	-2.24%	71.02	72.44	-1.63	196,818	72.44	70.96	72.65	74.67	53.64	52,208,365	24.37919	3,707,838,000		0.335		
personal-wealth-biz	itc	+69.30%	505545088.00	69.15		204,891	68.99	0.00	69.51	51.61	2.98		41.50		3.48	2.4223	1.675	
predictwallstreet	itc	-2.24%	71.02		-1.63	196,818												
raymond-james	itc	-2.24	71.02	72.44	-1.63	196,818	72.44	70.96	71.02	74.67	53.79		23.36				3.04	
renewable-energy-world	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
screamingmedia	itc	-2.24%	$	open: 72.44	-1.63	100	$72.44	$70.96	$72.65	$74.67	$53.79		23.79	$3.70b	1.89%	0.34	2.99	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	-2.24%	last trade: 71.02		change: -1.630								p/e ratio: 24.38					
stocknod	itc	-2.244%	71.02 usd	72.44	-1.630	196,818	72.44	70.96	72.65	74.67	53.64	51,036,866						
stockpickr	itc	-2.24%	$71.02 -1.63 | -2.24%	72.44	-1.63	196.82k	72.44	70.96	72.65	74.67	53.64							
stocksmart	itc	%	$70.84	61.71		18,735	72.39	70.84										
stocktwits	itc	-2.22%	71.04		-1.61													
streetinsider-com	itc	2.24%	71.02	$72.44	-1.63	196,818	$72.44	$70.96	$72.65	$74.67	$53.64		23.83				$2.98	
thecramerreport	itc		72.65	72.40	+0.36	183478	72.65	71.74										
thestree	itc	-2.24%	$71.02	72.44	-1.63	196818	72.44	70.96	72.65	-74.67	53.64	5.1036866e7		3.689455043e9				
tickerspy	itc	-2.24%	$71.02	72.44	-1.63	196,818	72.44	70.96	72.65	74.67	53.64		24.4	3.7b	1.84%	$0.34		
tmx-quotemedia	itc	-2.24%	71.020	72.440	-1.630	196,818	72.440	70.960	72.650	74.670	53.790	51,036,866	24.40	3,624,638,223	1.887	0.335 usd	2.98	
updown	itc	-2.24%	$71.02	$72.44	-$1.63	196,718	$72.44	$70.96	$72.65	$74.67	$53.79	51.03b	23.51	$3.70b			3.09	
wallstreetsurvivor	itc	-2.24%	71.02	72.44	-1.63	196,818	72.44	70.96		74.67	55.74		24.40	$4b	1.80%	1.31 -	2.84	
yahoo-finance	itc	2.24%	71.02	72.44	1.63	196,818	72.44	70.96	72.65	74.67	53.64		23.83	3.62b	1.80%	1.34	2.98	
ycharts-com	itc	-2.22%	71.04		-1.61					74.67	53.79		23.84	3.61b	1.94%		2.98	
zacks	itc	(-2.24%)	71.02		-1.63	vol.  196,818	72.44	70.96		74.67	53.64		24.38	3.71 b	1.84	1.34	2.98	
advfn	osir	-6.42	7.44	7.94	-0.51	138384	8.0	7.32										
barchart	osir	-6.42%	7.44	8.00	-0.51	138,384	8.00	7.32	7.95	8.58	5.97		18.70	$244.18 m			+0.44	
barrons	osir	6.42%	7.44	7.94	-0.51	137,743	8.00	7.32				33.10 million		$267.80 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	-6.415%	7.440	7.940	-0.510	138,384	8.000	7.320		8.58	5.97	32.821mil	16.909	244.189mil			0.440	
boston-com	osir	-6.415%	7.440 usd	7.940	-0.5100	138,384	8.000	7.320	7.950	8.580	5.970	32,821,083						
bostonmerchant	osir	-6.415%	7.440 usd	7.940	-0.5100	138,384	8.000	7.320	7.950	8.580	5.970	32,821,083						
business-insider	osir	-6.415%	7.440 usd	7.940	-0.5100	138,384	8.000	7.320	7.950	8.580	5.970	32,821,083						
chron	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
cio-com	osir	-6.42%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083	16.53	244m				
cnn-money	osir	-6.29%	7.45	7.94	-0.50	137,843	8.00	7.32	7.95				16.6	$244.5m				
easystockalterts	osir	-6.42%	7.44	7.94	-0.51	137843	8.00	7.32	7.95	8.58	5.97		16.53				0.45	
eresearch-fidelity-com	osir	-6.42%	7.4400	7.9400	-0.5100	137,843	8.0000	7.3200	7.9500	8.5800	5.9700	32,821,000	18.07	$260.93m				
finance-abc7-com	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
finance-abc7chicago-com	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
financial-content	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
finapps-forbes-com	osir	-6.4%	$7.44	7.94	-0.51	137,843	8.00	7.32	7.95	8.58	5.97	33 mil	16.9	244 mil	0.0	0.00	0.44	
finviz	osir	-6.42%	7.44			137,843			7.95	-13.29%	24.62%	32.82m	17.67	260.92m			0.45	
fool	osir	-6.42%	$7.44	$7.94	-0.51	137,743	$8.00	$7.32	$7.95	$8.58	$5.97		17.70	$244.19m				
foxbusiness	osir		$7.44		-0.51	138,384			$7.95									
google-finance	osir	(-6.42%)	7.44	7.94	-0.51	137,843.00	8.00	7.32		8.58	5.97	32.82m	16.70	244.19m			0.45	
howthemarketworks	osir	-6.415%	7.44	7.94	-0.51	137,573	8	7.32	7.95									
hpcwire	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
insidestocks	osir	-6.42%	7.44	8.00	-0.51	137843	8.00	7.32										
investopedia	osir	-6.42 %	$7.44	7.94	-0.51				7.95									
investorguide	osir	-6.42%	7.44	7.98	-0.51		8.00	7.32		8.58	5.97		17.67	244.2m			0.45	
marketintellisearch	osir	-6.42 %	$7.44	$7.94	-0.51	140.70k	$8.00	$7.32	$7.95			32.82m	17.67	0.26b	0.0 %		0.45	
marketwatch	osir	-6.42%	$7.44	open: 7.94	-0.51	963	$8.00	$7.32	$7.95	$8.58	$5.97		16.70	$267.80m			0.45	
minyanville	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
msn-money	osir	-6.42%	7.44	7.94	-0.51	137,843	8.00	7.32	7.95	8.58	5.97	32.82 mil	16.53	260.93 mil			0.45	
nasdaq-com	osir	6.42%	$ 7.44	$ 7.94	0.51	137,843	$ 8	$ 7.32	$ 7.95	$ 8.58	$ 5.97	32,821,000	16.91	$ 244,188,240			$ 0.44	
optimum	osir	-6.42%	7.44 ( 4:30 pm edt)	7.94	-0.51	137,843	8.00	7.32	7.95	8.58	5.97	32.82m	16.5	244.2m			0.45	
paidcontent	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
pc-quote	osir	-6.42%	7.44	7.94	-0.51	138,384	8.0	7.32	7.95	8.58	5.97	35,068,696	17.66667	260,911,000				
personal-wealth-biz	osir	-6.42%	7.44	7.98	-0.51	138,384	8.00	7.32	7.95	8.58	5.97		17.67			0.00	0.45	
predictwallstreet	osir	-6.42%	7.45		-0.51	137,843												
raymond-james	osir	-6.42	7.44	7.94	-0.51	137,843	8.00	7.32	7.44	8.58	5.97		16.91				0.44	
renewable-energy-world	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
screamingmedia	osir	-6.42%	$	open: 7.94	-0.51	963	$8.00	$7.32	$7.95	$8.58	$5.97		16.70	$267.80m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	-6.42%	last trade: 7.44		change: -0.510								p/e ratio: 17.67					
smartmoney	osir	(-6.42%)	7.44	$7.94	-0.51	137,843	$8.00	$7.32	$7.95	$8.58	$5.97			260,900	0.00%	$0.00		
stocknod	osir	-6.415%	7.440 usd	7.940	-0.5100	137,843	8.000	7.320	7.950	8.580	5.970	32,821,083						
stockpickr	osir	-6.42%	$7.44 -0.51 | -6.42%	7.94	-0.51	137.84k	8.00	7.32	7.95	8.58	5.97							
stocksmart	osir	%	$7.19	7.94		4,389	7.4	7.19										
stocktwits	osir	-6.29%	7.45		-0.50													
streetinsider-com	osir	6.42%	7.44	$7.94	-0.51	137,843	$8.00	$7.32	$7.95	$8.58	$5.97		16.53				$0.45	
thecramerreport	osir		7.95	8.23	-0.28	103518	8.23	7.89										
thestree	osir	-6.42%	$7.44	7.94	-0.51	137843	8.0	7.32	7.95	-8.58	5.97	3.2821083e7		2.70117513e8				
tickerspy	osir	-6.42%	$7.44	7.94	-0.51	137,843	8.00	7.32	7.95	8.58	5.97		17.7	260.9m	0.00%	$0.00		
tmx-quotemedia	osir	-6.42%	7.440	7.940	-0.510	138,384	8.000	7.320	7.950	8.580	5.970	32,821,083	17.70	244,188,858			0.45	
updown	osir	-6.42%	$7.44	$7.94	-$0.51	137,421	$8.00	$7.32	$7.95	$8.58	$5.97	32.82b	17.68	$261m			0.45	
wallstreetsurvivor	osir	-6.42%	7.44	7.94	-0.51	137,573	8.00	7.32		8.58	5.97		17.70	$261m			0.40	
yahoo-finance	osir	6.42%	7.44	7.98	0.51	137,843	8.00	7.32	7.95	8.58	5.97		16.53	244.19m			0.45	
ycharts-com	osir	-6.29%	7.45		-0.50					8.58	5.97		16.56	244.51m	0.00%		0.45	
zacks	osir	(-6.42%)	7.44		-0.51	vol.  137,843	8.00	7.32		8.58	5.97		18.07	260.91 m	0.00	0.00	.44	
advfn	ppc	-1.77	4.99	5.04	-0.09	764272	5.06	4.79										
barchart	ppc	-1.77%	4.99	5.04	-0.09	764,272	5.06	4.79	5.08	8.61	3.96		24.24	$1.07 b			+0.06	
barrons	ppc	1.77%	4.99	5.04	-0.09	762,062	5.06	4.79				214.28 million		$1.09 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	-1.772%	4.990	5.040	-0.090	764,272	5.060	4.790		8.61	3.96	214.482mil	27.722	1,070.265mil			0.180	
boston-com	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
bostonmerchant	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
business-insider	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
chron	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
cio-com	ppc	-1.77%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914	83.17	1b				
cnn-money	ppc	-1.77%	4.99	5.04	-0.09	764,272	5.06	4.79	5.08				83.2	$1.1b				
easystockalterts	ppc	-1.79%	4.99	5.04	-0.09	764272	5.06	4.79	5.08	8.61	3.96		83.17				0.06	
eresearch-fidelity-com	ppc	-1.77%	4.9900	5.0400	-0.0900	764,272	5.0600	4.7900	5.0800	8.6100	3.9600	214,482,000	84.67	$1.09b				
finance-abc7-com	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
financial-content	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-1.8%	$4.99	5.04	-0.09	764,272	5.06	4.79	5.08	8.61	3.96	214 mil	83.2	1 bil	0.0	0.00	0.06	
finviz	ppc	-1.77%	4.99			762,628			5.08	-42.04%	26.01%	74.06m		369.56m			-2.40	
fool	ppc	-1.77%	$4.99	$5.04	-0.09	762,628	$5.06	$4.79	$5.08	$8.61	$3.96		84.70	$1.07b	1.20%	0.09		
foxbusiness	ppc		$4.99		-0.09	764,272			$5.08									
google-finance	ppc	(-1.77%)	4.99	5.04	-0.09	764,272.00	5.06	4.79		8.61	3.96	214.48m	89.64	1.07b			0.06	
howthemarketworks	ppc	-1.772%	4.99	5.04	-0.09	762,062	5.06	4.79	5.08									
hpcwire	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
insidestocks	ppc	-1.77%	4.99	5.04	-0.09	762062	5.06	4.79										
investopedia	ppc	-1.77 %	$4.99	5.04	-0.09				5.08									
investorguide	ppc	-1.77%	4.99	5.04	-0.09		5.06	4.79		8.61	3.96		84.67	1.070b			0.06	
marketintellisearch	ppc	-1.77 %	$4.99	$5.04	-0.09	757.80k	$5.06	$4.79	$5.08			74.06m	0.00	0.38b	0.0 %		-2.40	
marketwatch	ppc	-1.77%	$4.99	open: 5.04	-0.09	4,344	$5.06	$4.79	$5.08	$8.61	$3.96		89.59	$1.09b			0.06	
minyanville	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
msn-money	ppc	-1.77%	4.99	5.04	-0.09	764,272	5.06	4.79	5.08	8.61	3.96	214.48 mil	83.17	1.09 bil			0.06	
nasdaq-com	ppc	1.77%	$ 4.99		0.09	764,272	$ 5.06	$ 4.79	$ 5.08	$ 8.61	$ 3.96	214,482,000	83.17	$ 1,070,265,180			$ 0.06	
optimum	ppc	-1.77%	4.99 ( 4:15 pm edt)	5.04	-0.09	764,272	5.06	4.79	5.08	8.61	3.96	214.48m	83.2	1.1b			0.06	
paidcontent	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
pc-quote	ppc	-1.77%	4.99	5.04	-0.09	764,272	5.06	4.79	5.08	8.61	3.96	218,350,421	84.66667	1,089,569,000				
personal-wealth-biz	ppc	-1.77%	4.99	5.04	-0.09	764,272	5.06	4.79	5.08	8.61	3.96		84.67			0.00	0.06	
predictwallstreet	ppc	-1.77%	4.99		-0.09	764,272												
raymond-james	ppc	-1.77	4.99	5.04	-0.09	764,272	5.06	4.79	4.99	8.61	3.96		83.17				0.06	
renewable-energy-world	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
screamingmedia	ppc	-1.77%	$	open: 5.04	-0.09	4,344	$5.06	$4.79	$5.08	$8.61	$3.96		89.59	$1.09b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	+4.26%	last trade: 505544096.00		change: 1.667													
smartmoney	ppc	(-1.77%)	4.99	$5.04	-0.09	764,272	$5.06	$4.79	$5.08	$8.61	$3.96			1,089,600	0.00%	$0.02		
stocknod	ppc	-1.772%	4.990 usd	5.040	-0.0900	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914						
stockpickr	ppc	-1.77%	$4.99 -0.09 | -1.77%	5.04	-0.09	762.63k	5.06	4.79	5.08	8.61	3.96							
stocksmart	ppc	%	$4.76	7.04		24,940	4.95	4.76										
stocktwits	ppc	-1.77%	4.99		-0.09													
streetinsider-com	ppc	1.77%	4.99	$5.04	-0.09	764,272	$5.06	$4.79	$5.08	$8.61	$3.96		83.17				$0.06	
thecramerreport	ppc		5.08	5.08	-0.01	1294694	5.11	4.93										
thestree	ppc	-1.77%	$4.99	5.04	-0.09	762628	5.06	4.79	5.08	-8.61	3.96	2.14481914e8		1.091712942e9				
tickerspy	ppc	-1.77%	$4.99	5.04	-0.09	764,272	5.06	4.79	5.08	8.61	3.96		84.7	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	-1.77%	4.990	5.040	-0.090	764,272	5.060	4.790	5.080	8.610	3.960	214,481,914	84.70	1,070,264,751			0.06	
updown	ppc	-1.77%	$4.99	$5.04	-$0.09	760,528	$5.06	$4.79	$5.08	$8.61	$3.96	214.48b	91.26	$1.09b			0.06	
wallstreetsurvivor	ppc	-1.77%	4.99	5.04	-0.09	762,062	5.06	4.79		8.61	3.96		84.70	$1b			0.41	
yahoo-finance	ppc	1.77%	4.99	5.04	0.09	764,272	5.06	4.79	5.08	8.61	3.96		83.17	1.07b			0.06	
ycharts-com	ppc	-1.77%	4.99		-0.09					8.61	3.96		83.17	1.07b	0.00%		0.06	
zacks	ppc	(-1.77%)	4.99		-0.09	vol.  764,272	5.06	4.79		8.61	3.96		24.19	1.09 b	0.00	0.00	.21	
advfn	uvv	-0.97	35.91	36.1	-0.35	250208	36.23	35.64										
barchart	uvv	-0.97%	35.91	36.10	-0.35	250,208	36.23	35.64	36.26	44.96	33.74		6.55	$842.45 m	5.25%	$1.92	+5.42	
barrons	uvv	0.97%	35.91	36.10	-0.35	249,082	36.23	35.64				28.89 million		$855.10 million	5.35%	$0.48		
bloomberg	uvv	-0.965%	35.910	36.100	-0.350	250,208	36.230	35.640		45.96	35.36	23.160mil	6.589	831.687mil	5.317	0.480 regular cash	5.450	
boston-com	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
bostonmerchant	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
business-insider	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
chron	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
cio-com	uvv	-0.97%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712	6.625	834m	5.3	1.92		
cnn-money	uvv	-0.97%	35.91	36.10	-0.35	250,208	36.23	35.64	36.26				6.6	$834.2m	5.35%			
easystockalterts	uvv	-0.97%	35.91	36.10	-0.35	250208	36.23	35.64	36.26	45.96	35.36		6.63				5.42	
eresearch-fidelity-com	uvv	-0.97%	35.9100	36.1000	-0.3500	250,208	36.2300	35.6400	36.2600	45.9600	35.3600	23,230,000	6.69	$842.32m	5.30%	$0.480000		
finance-abc7-com	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
financial-content	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-1.0%	$35.91	36.10	-0.35	250,208	36.23	35.64	36.26	45.96	35.36	23 mil		834 mil	5.3	1.92		
finviz	uvv	-0.97%	35.91			249,456			36.26	-20.13%	6.42%	23.23m	6.63	834.19m		1.92	5.42	
fool	uvv	-0.97%	$35.91	$36.10	-0.35	248,882	$36.23	$35.64	$36.26	$45.96	$35.36		6.70	$831.69m	4.00%	1.92		
foxbusiness	uvv		$35.91		-0.35	250,208			$36.26									
google-finance	uvv	(-0.97%)	35.91	36.10	-0.35	250,208.00	36.23	35.64		45.96	35.36	23.23m	6.63	834.18m	5.35	0.48	5.42	
howthemarketworks	uvv	-0.965%	35.91	36.1	-0.35	249,082	36.23	35.64	36.26									
hpcwire	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
insidestocks	uvv	-0.97%	35.91	36.10	-0.35	249082	36.23	35.64										
investopedia	uvv	-0.97 %	$35.91	36.10	-0.35				36.26									
investorguide	uvv	-0.97%	35.91	36.10	-0.35		36.23	35.64		45.96	35.36		6.69	831.7m			5.42	
marketintellisearch	uvv	-0.97 %	$35.91	$36.10	-0.35	251.80k	$36.23	$35.64	$36.26			23.23m	6.69	0.84b	5.3 %		5.42	
marketwatch	uvv	-0.97%	$35.91	open: 36.10	-0.35	1,126	$36.23	$35.64	$36.26	$45.96	$35.36		6.86	$855.10m	5.35%	0.48	5.24	
minyanville	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
msn-money	uvv	-0.97%	35.91	36.10	-0.35	250,208	36.23	35.64	36.26	45.96	35.36	23.23 mil	6.63	842.31 mil	5.30%	1.92	5.42	
nasdaq-com	uvv	0.97%	$ 35.91		0.35	250,108	$ 36.23	$ 35.64	$ 36.26	$ 45.96	$ 35.36	23,230,000	6.63	$ 834,189,300	5.3 %	$1.920000	$ 5.42	
optimum	uvv	-0.97%	35.91 ( 4:15 pm edt)	36.10	-0.35	250,208	36.23	35.64	36.26	45.96	35.36	23.23m	6.6	834.2m	5.35	1.92	5.42	
paidcontent	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
pc-quote	uvv	-0.97%	35.91	36.1	-0.35	250,208	36.23	35.64	36.26	45.96	35.36	23,456,413	6.69004	842,320,000		0.48		
personal-wealth-biz	uvv	-0.97%	35.91	36.10	-0.35	250,208	36.23	35.64	36.26	45.96	35.36		6.69		5.27	1.91	5.42	
predictwallstreet	uvv	-0.97%	35.91		-0.35	250,208												
raymond-james	uvv	-0.97	35.91	36.10	-0.35	250,208	36.23	35.64	35.91	45.96	35.36		6.05				5.94	
renewable-energy-world	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
screamingmedia	uvv	-0.97%	$	open: 36.10	-0.35	1,126	$36.23	$35.64	$36.26	$45.96	$35.36		6.86	$855.10m	5.35%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-0.97%	last trade: 35.91		change: -0.350								p/e ratio: 6.69					
smartmoney	uvv	(-0.97%)	35.91	$36.10	-0.35	250,208	$36.23	$35.64	$36.26	$45.96	$35.36			842,300	5.30%	$0.48		
stocknod	uvv	-0.9653%	35.91 usd	36.10	-0.3500	250,208	36.23	35.64	36.26	45.96	35.36	23,229,712						
stockpickr	uvv	-0.97%	$35.91 -0.35 | -0.97%	36.14	-0.35	249.46k	36.23	35.64	36.26	45.96	35.36							
stocksmart	uvv	%	$41.32	40.98		14,682	42.2	41.2										
stocktwits	uvv	-0.94%	35.92		-0.34													
streetinsider-com	uvv	0.97%	35.91	$36.10	-0.35	250,208	$36.23	$35.64	$36.26	$45.96	$35.36		6.63				$5.42	
thecramerreport	uvv		36.26	36.66	-0.33	147614	36.7384	36.05										
thestree	uvv	-0.97%	$35.91	36.14	-0.35	249456	36.23	35.64	36.26	-45.96	35.36	2.3160312e7		8.49975162e8				
tickerspy	uvv	-0.97%	$35.91	36.10	-0.35	250,208	36.23	35.64	36.26	45.96	35.36		6.7	842.7m	5.30%	$0.48		
tmx-quotemedia	uvv	-0.97%	35.910	36.100	-0.350	250,208	36.230	35.640	36.260	45.960	35.360	23,160,312	6.70	831,686,804	5.347	0.480 usd	5.42	
updown	uvv	-0.97%	$35.91	$36.10	-$0.35	249,082	$36.23	$35.64	$36.26	$45.96	$35.36	23.16b	6.10	$840m			5.94	
wallstreetsurvivor	uvv	-0.97%	35.91	36.10	-0.35	249,082	36.23	35.64		45.96	35.36		6.70	$842m	5.30%	1.89 -	5.42	
yahoo-finance	uvv	0.97%	35.91	36.10	0.35	250,208	36.23	35.64	36.26	45.96	35.36		6.63	831.68m	5.30%	1.92	5.42	
ycharts-com	uvv	-0.94%	35.92		-0.34					45.96	35.36		6.63	842.68m	5.25%		5.42	
zacks	uvv	(-0.97%)	35.91		-0.35	vol.  250,208	36.23	35.64		45.96	35.36		6.49	842.32 m	5.30	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	160.87	+0.00	504238	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	-0.37 %	$18.61	$18.62	-0.07	2010.30k	$18.63	$18.40	$18.68			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	+22.92%	22.74	open: 18.50	+4.24	310	23.22	19.99	18.50	23.22	17.16			2.58b	1.89%	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	+22.92%		open: 18.50	+4.24	310	23.22	19.99	18.50	23.22	17.16			2.58b	1.89%	0.11		
scroli	ppd	%	ppd			0												
simple-stock-quotes	ppd		last trade: 0.00		change: 0.000													
smartmoney	ppd																	
stocknod	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
stockpickr	ppd	0.03%	$66.49 0.02 | 0.03%	66.48	0.02	261.63k	66.50	66.47	66.47	68.66	44.05							
stocksmart	ppd	%	$66.35	61.61		6,147	66.36	66.26										
stocktwits	ppd	0.03%	66.49		+0.02													
streetinsider-com	ppd	-0%	66.49	$160.87		503,490	$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		0.00%	$0.10		
tmx-quotemedia	ppd	0.00%	66.490		0.00	0			66.490	68.660	44.050	9,789,269	10.00	650,888,496			6.65	
updown	ppd	0.00%	$66.49		$0.00	0			$66.49	$68.66	$44.05	9.78b	9.99	$651m			6.65	
wallstreetsurvivor	ppd	0.00%	66.49	66.48	0.00	369,457	66.50	66.47		68.66	44.05		10.00	$651m			6.80	
ycharts-com	ppd																	
zacks	ppd																	
advfn	ppg	-1.07	88.71	89.49	-0.96	1387410	89.49	88.18										
barchart	ppg	-1.07%	88.71	89.49	-0.96	1,387,410	89.49	88.18	89.67	97.19	59.81		15.04	$14.28 b	2.58%	$2.28	+5.85	
barrons	ppg	1.07%	88.71	89.49	-0.96	1.351m	89.49	88.18				165.90 million		$14.22 billion	2.57%	$0.57		
bloomberg	ppg	-1.071%	88.710	89.490	-0.960	1,387,410	89.490	88.180		97.81	61.47	158.152mil	15.061	14,029.680mil	2.512	0.570 regular cash	5.890	
boston-com	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,387,410	89.49	88.18	89.67	97.81	61.47	158,152,134						
bostonmerchant	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,387,410	89.49	88.18	89.67	97.81	61.47	158,152,134						
business-insider	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,387,410	89.49	88.18	89.67	97.81	61.47	158,152,134						
chron	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
cio-com	ppg	-1.07%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134	15.16	14b	2.5	2.28		
cnn-money	ppg	-1.07%today&rsquo;s change	88.71data as of 4:03pm et	89.49	-0.96	1,349,982	89.49	88.18	89.67				15.2	$14.0b	2.57%			
easystockalterts	ppg	-1.07%	88.71	89.49	-0.96	1354710	89.49	88.18	89.67	97.81	61.47		15.16				5.85	
eresearch-fidelity-com	ppg	-1.07%	88.7100	89.4900	-0.9600	1,354,710	89.4900	88.1800	89.6700	97.8100	61.4700	158,152,000	15.33	$14.18b	2.54%	$0.570000		
finance-abc7-com	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
finance-abc7chicago-com	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
financial-content	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
finapps-forbes-com	ppg	-1.1%	$88.71	89.49	-0.96	1,354,710	89.49	88.18	89.67	97.81	61.47	158 mil	15.2	14 bil	2.6	2.28	5.85	
finviz	ppg	-1.07%	88.71			1,354,710			89.67	-8.73%	48.33%	158.15m	15.28	14.18b		2.28	5.87	
fool	ppg	-1.07%	$88.71	$89.49	-0.96	1,350,782	$89.49	$88.18	$89.67	$97.81	$61.47		15.30	$14.03b	3.70%	2.28		
foxbusiness	ppg		$88.71		-0.96	1,387,510			$89.67									
google-finance	ppg	(-1.07%)	88.71	89.49	-0.96	1.35m	89.49	88.18		97.81	61.47	160.99m	15.12	14.28b	2.57	0.57	5.87	
howthemarketworks	ppg	-1.071%	88.71	89.49	-0.96	1,354,710	89.49	88.18	89.67									
hpcwire	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
insidestocks	ppg	-1.07%	88.71	89.49	-0.96	1350782	89.49	88.18					price earnings ratio: 15.27					
investopedia	ppg	-1.07 %	$88.71	89.49	-0.96				89.67									
investorguide	ppg	-1.07%	88.71	89.49	-0.96		89.49	88.18		97.81	61.47		15.30	14.030b			5.86	
marketintellisearch	ppg	-1.12 %	$88.67	$89.49	-1.00	1285.10k	$89.49	$88.18	$89.67			158.15m	15.28	14.18b	2.54 %		5.87	
marketwatch	ppg	-1.07%	$88.69	open: 89.49	-0.96	4,728	$89.49	$88.18	$89.67	$97.81	$61.47		14.91	$14.22b	2.57%	0.57	5.95	
minyanville	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
msn-money	ppg	-1.07%	88.71	89.49	-0.96	1.35 mil	89.49	88.18	89.67	97.81	61.47	158.15 mil	15.16	14.18 bil	2.54%	2.28	5.87	
nasdaq-com	ppg	1.07%	$ 88.71		0.96	1,349,138	$ 89.49	$ 88.18	$ 89.67	$ 97.81	$ 61.47	158,152,000	15.16	$ 14,029,663,920	2.54 %	$2.280000	$ 5.85	
optimum	ppg	-1.07%	88.71 ( 4:15 pm edt)	89.49	-0.96	1,354,710	89.49	88.18	89.67	97.81	61.47	158.15m	15.2	14.0b	2.57	2.28	5.85	
paidcontent	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
pc-quote	ppg	-1.07%	88.71	89.49	-0.96	1,387,410	89.49	88.18	89.67	97.81	61.47	159,863,488	15.32821	14,181,490,000		0.57		
personal-wealth-biz	ppg	+85.49%	505545600.00	84.45		1,203,230	84.37	0.00	85.70	59.69	5.86		38.60		3.07	2.6288	2.22	
predictwallstreet	ppg	-1.07%	88.71		-0.96	1,354,710												
raymond-james	ppg	-1.07	88.71	89.49	-0.96	1,354,710	89.49	88.18	88.71	97.81	61.47		15.01				5.91	
renewable-energy-world	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
screamingmedia	ppg	-1.07%	$	open: 89.49	-0.96	4,728	$89.49	$88.18	$89.67	$97.81	$61.47		14.91	$14.22b	2.57%	0.57	5.95	
scroli	ppg	-1.07%	ppg 88.71	89.49	-0.96	1,184,657	89.49	88.18	89.67	97.81	61.47		15.12				5.87	
simple-stock-quotes	ppg	-1.07%	last trade: 88.71		change: -0.960								p/e ratio: 15.3					
smartmoney	ppg	(-1.07%)	88.71	$89.49	-0.96	1,354,710	$89.49	$88.18	$89.67	$97.81	$61.47			14,181,500	2.54%	$0.57		
stocknod	ppg	-1.071%	88.71 usd	89.49	-0.9600	1,354,710	89.49	88.18	89.67	97.81	61.47	158,152,134						
stockpickr	ppg	-1.07%	$88.71 -0.96 | -1.07%	89.43	-0.96	1.35m	89.49	88.18	89.67	97.81	61.47							
stocksmart	ppg	%	$86.84	83.86		86,837	88.62	86.72										
stocktwits	ppg	-1.11%	88.67		-1.00													
streetinsider-com	ppg	1.07%	88.71	$89.49	-0.96	1,354,710	$89.49	$88.18	$89.67	$97.81	$61.47		15.16				$5.85	
thecramerreport	ppg		89.67	88.85	+1.22	1155860	89.75	88.59										
thestree	ppg	-1.07%	$88.71	89.43	-0.96	1354710	89.49	88.18	89.67	-97.81	61.47	1.58152134e8		1.3988556252e10				
tickerspy	ppg	-1.07%	$88.71	89.49	-0.96	1,354,710	89.49	88.18	89.67	97.81	61.47		15.3	14.1b	2.54%	$0.57		
tmx-quotemedia	ppg	-1.07%	88.710	89.490	-0.960	1,387,510	89.490	88.180	89.670	97.810	61.470	158,152,134	15.30	14,029,675,807	2.543	0.570 usd	5.85	
updown	ppg	-1.07%	$88.71	$89.49	-$0.96	1,349,982	$89.49	$88.18	$89.67	$97.81	$61.47	158.15b	15.13	$14.18b			5.93	
wallstreetsurvivor	ppg	-1.07%	88.71	89.49	-0.96	1,354,710	89.49	88.18		97.81	63.12		15.30	$14b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	1.07%	88.71	89.49	0.96	1,354,710	89.49	88.18	89.67	97.81	61.47		15.14	14.03b	2.50%	2.28	5.86	
ycharts-com	ppg	-1.12%	88.67		-1.00					97.81	61.47		15.16	14.27b	2.63%		5.85	
zacks	ppg	(-1.07%)	88.71		-0.96	vol.  1,354,710	89.49	88.18		97.81	61.47		15.25	14.18 b	2.54	2.28	5.88	
advfn	ffic	-2.11	12.5	12.77	-0.27	59304	12.77	12.45										
barchart	ffic	-2.11%	12.50	12.77	-0.27	62,941	12.77	12.45	12.77	15.00	10.21		11.15	$391.63 m	4.06%	$0.52	+1.27	
barrons	ffic	2.11%	12.50	12.77	-0.27	59,304	12.77	12.45				30.37 million		$409.91 million	4.16%	$0.13		
bloomberg	ffic	-2.114%	12.500	12.770	-0.270	59,304	12.770	12.450		15.15	10.51	31.387mil	9.470	392.343mil	4.160	0.130 regular cash	1.320	
boston-com	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
bostonmerchant	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
business-insider	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
chron	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
cio-com	ffic	-2.11%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427	9.843	392m	4.1	0.52		
cnn-money	ffic	-2.11%	12.50	12.77	-0.27	58,285	12.77	12.45	12.77				9.8	$392.3m	4.16%			
easystockalterts	ffic	-2.11%	12.50	12.77	-0.27	59304	12.77	12.45	12.77	15.15	10.51		9.84				1.27	
eresearch-fidelity-com	ffic	-2.11%	12.5000	12.7700	-0.2700	59,304	12.7700	12.4500	12.7700	15.1500	10.5100	31,387,000	10.06	$400.81m	4.07%	$0.130000		
finance-abc7-com	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
financial-content	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	-2.1%	$12.50	12.77	-0.27	59,304	12.77	12.45	12.77	15.15	10.51	31 mil	11.5	392 mil	4.2	0.52	1.09	
finviz	ffic	-2.11%	12.50			58,285			12.77	-16.66%	22.41%	31.39m	9.84	392.38m		0.52	1.27	
fool	ffic	-2.11%	$12.50	$12.77	-0.27	58,008	$12.77	$12.45	$12.77	$15.15	$10.51		10.10	$392.34m	4.30%	0.52		
foxbusiness	ffic		$12.50		-0.27	59,304			$12.77									
google-finance	ffic	(-2.11%)	12.50	12.77	-0.27	59,304.00	12.77	12.45		15.15	10.51	31.39m	9.81	392.34m	4.16	0.13	1.27	
howthemarketworks	ffic	-2.114%	12.5	12.77	-0.27	57,658	12.77	12.45	12.77									
hpcwire	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
insidestocks	ffic	-2.11%	12.50	12.77	-0.27	59304	12.77	12.45										
investopedia	ffic	-2.11 %	$12.50	12.77	-0.27				12.77									
investorguide	ffic	-2.11%	12.50	12.77	-0.27		12.77	12.45		15.15	10.51		9.98	382.8m			1.279	
marketintellisearch	ffic	-2.11 %	$12.50	$12.77	-0.27	56.90k	$12.77	$12.45	$12.77			31.39m	10.06	0.40b	4.07 %		1.27	
marketwatch	ffic	-2.11%	$12.50	open: 12.77	-0.27	1,646	$12.77	$12.45	$12.77	$15.15	$10.51		9.89	$409.91m	4.16%	0.13	1.26	
minyanville	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
msn-money	ffic	-2.11%	12.50	12.77	-0.27	59,304	12.77	12.45	12.77	15.15	10.51	31.39 mil	9.77	400.82 mil	4.07%	0.52	1.27	
nasdaq-com	ffic	2.11%	$ 12.50	$ 12.77	0.27	59,304	$ 12.77	$ 12.45	$ 12.77	$ 15.15	$ 10.51	31,387,000	9.84	$ 392,337,500	4.07 %	$0.520000	$ 1.27	
optimum	ffic	-2.11%	12.50 ( 5:20 pm edt)	12.77	-0.27	59,304	12.77	12.45	12.77	15.15	10.51	31.39m	9.8	392.3m	4.16	0.52	1.27	
paidcontent	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
pc-quote	ffic	-2.11%	12.5	12.77	-0.27	59,304	12.77	12.45	12.77	15.15	10.51	32,064,960	9.97656	400,812,000		0.13		
personal-wealth-biz	ffic	-2.11%	12.50	12.77	-0.27	59,304	12.77	12.45	12.77	15.15	10.51		9.98		4.07	0.52	1.279	
predictwallstreet	ffic	-2.11%	12.50		-0.27	59,304												
raymond-james	ffic	-2.11	12.50	12.77	-0.27	59,304	12.77	12.45	12.50	15.15	10.51		9.84				1.27	
renewable-energy-world	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
screamingmedia	ffic	-2.11%	$	open: 12.77	-0.27	1,646	$12.77	$12.45	$12.77	$15.15	$10.51		9.89	$409.91m	4.16%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-2.11%	last trade: 12.50		change: -0.270								p/e ratio: 9.98					
smartmoney	ffic	(-2.11%)	12.50	$12.77	-0.27	59,304	$12.77	$12.45	$12.77	$15.15	$10.51			400,800	4.07%	$0.13		
stocknod	ffic	-2.114%	12.50 usd	12.77	-0.2700	59,304	12.77	12.45	12.77	15.15	10.51	31,387,427						
stockpickr	ffic	-2.11%	$12.50 -0.27 | -2.11%	12.77	-0.27	58.29k	12.77	12.45	12.77	15.15	10.51							
stocksmart	ffic	%	$12.83	14.27		6,259	13.31	12.82										
stocktwits	ffic	-1.64%	12.56		-0.21													
streetinsider-com	ffic	2.11%	12.50	$12.77	-0.27	59,304	$12.77	$12.45	$12.77	$15.15	$10.51		9.84				$1.27	
thecramerreport	ffic		12.77	12.83	-0.05	65896	12.93	12.715										
thestree	ffic	-2.11%	$12.5	12.77	-0.27	58285	12.77	12.45	12.77	-15.15	10.51	3.1387427e7		4.02386814e8				
tickerspy	ffic	-2.11%	$12.50	12.77	-0.27	59,304	12.77	12.45	12.77	15.15	10.51		10.0	400.3m	4.07%	$0.13		
tmx-quotemedia	ffic	-2.11%	12.500	12.770	-0.270	59,304	12.770	12.450	12.770	15.150	10.510	31,387,427	10.10	392,342,838	4.160	0.130 usd	1.27	
updown	ffic	-2.11%	$12.50	$12.77	-$0.27	57,658	$12.77	$12.45	$12.77	$15.15	$10.51	31.38b	10.01	$401m			1.28	
wallstreetsurvivor	ffic	-2.11%	12.50	12.77	-0.27	57,658	12.77	12.45		15.15	10.51		10.10	$401m	4.10%	0.52 -	1.28	
yahoo-finance	ffic	2.11%	12.50	12.77	0.27	59,304	12.77	12.45	12.77	15.15	10.51		9.77	382.75m	4.10%	0.52	1.28	
ycharts-com	ffic	-2.11%	12.50		-0.27					15.15	10.51		9.77	391.62m	4.19%		1.28	
zacks	ffic	(-2.11%)	12.50		-0.27	vol.  59,304	12.77	12.45		15.15	10.51		11.1	400.81 m	4.07	0.52	1.15	
advfn	wso	-1.24	62.87	63.47	-0.79	198922	63.53	62.54										
barchart	wso	-1.24%	62.87	63.47	-0.79	198,922	63.53	62.54	63.66	72.16	49.10		25.09	$2.05 b	3.54%	$2.28	+2.57	
barrons	wso	1.24%	62.87	63.47	-0.79	197,571	63.53	62.54				30.58 million		$2.16 billion	3.63%	$0.57		
bloomberg	wso	-1.241%	62.870	63.470	-0.790	198,922	63.530	62.540		73.38	50.80	28.267mil	24.463	2,071.176mil	3.467	0.570 regular cash	2.570	
boston-com	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
bostonmerchant	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
business-insider	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
chron	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
cio-com	wso	-1.24%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896	24.27	2b	3.6	2.28		
cnn-money	wso	-1.24%	62.87	63.47	-0.79	198,922	63.53	62.54	63.66				24.3	$1.8b	3.63%			
easystockalterts	wso	-1.24%	62.87	63.47	-0.79	198922	63.53	62.54	63.66	73.38	50.80		24.27				2.59	
eresearch-fidelity-com	wso	-1.24%	62.8700	63.4700	-0.7900	198,922	63.5300	62.5400	63.6600	73.3800	50.8000	28,267,000	24.77	$1.80b	3.58%	$0.570000		
finance-abc7-com	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
financial-content	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-1.2%	$62.87	63.47	-0.79	198,922	63.53	62.54	63.66	73.38	50.80	28 mil	24.5	2 bil	3.6	2.28	2.57	
finviz	wso	-1.24%	62.87			198,009			63.66	-12.87%	28.05%	32.93m	24.46	2.07b		2.28	2.57	
fool	wso	-1.24%	$62.87	$63.47	-0.79	197,571	$63.53	$62.54	$63.66	$73.38	$50.80		24.60	$2.07b	3.90%	2.28		
foxbusiness	wso		$62.87		-0.79	198,922			$63.66									
google-finance	wso	(-1.24%)	62.87	63.47	-0.79	198,922.00	63.53	62.54		73.38	50.80	32.93m	24.42	2.07b	3.63	0.57	2.57	
howthemarketworks	wso	-1.241%	62.87	63.47	-0.79	197,571	63.53	62.54	63.66									
hpcwire	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
insidestocks	wso	-1.24%	62.87	63.47	-0.79	197571	63.53	62.54					price earnings ratio: 24.46					
investopedia	wso	-1.24 %	$62.87	63.47	-0.79				63.66									
investorguide	wso	+62.83%	505543552.00	62.52	+0.4958		62.40	0.00		50.80	2.59		29.59	16598.0t			2.13	
marketintellisearch	wso	-1.23 %	$62.88	$63.47	-0.78	183.70k	$63.53	$62.54	$63.66			32.93m	24.77	2.10b	3.58 %		2.57	
marketwatch	wso	-1.24%	$62.87	open: 63.47	-0.79	7,060	$63.53	$62.54	$63.66	$73.38	$50.80		23.17	$2.16b	3.63%	0.57	2.71	
minyanville	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
msn-money	wso	-1.24%	62.87	63.47	-0.79	198,922	63.53	62.54	63.66	73.38	50.80	32.93 mil	24.18	2.1 bil	3.58%	2.28	2.58	
nasdaq-com	wso	1.24%	$ 62.87		0.79	198,922	$ 63.53	$ 62.54	$ 63.66	$ 73.38	$ 50.80	28,267,000	24.46	$ 1,777,146,290	3.58 %	$2.280000	$ 2.57	
optimum	wso	-1.24%	62.87 ( 4:15 pm edt)	63.47	-0.79	198,922	63.53	62.54	63.66	73.38	50.80	28.27m	24.3	1.8b	3.63	2.28	2.59	
paidcontent	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
pc-quote	wso	-1.24%	62.87	63.47	-0.79	198,922	63.53	62.54	63.66	73.38	50.80	28,622,192	24.48462	1,799,477,000		0.57		
personal-wealth-biz	wso	+62.83%	505543552.00	62.52		231,292	62.40	0.00	63.03	50.80	2.59		29.59		5.41	3.4069	2.13	
predictwallstreet	wso	-1.24%	62.87		-0.79	198,922												
raymond-james	wso	-1.24	62.87	63.47	-0.79	198,922	63.53	62.54	62.87	73.38	50.80		24.46				2.57	
renewable-energy-world	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
screamingmedia	wso	-1.24%	$	open: 63.47	-0.79	7,060	$63.53	$62.54	$63.66	$73.38	$50.80		23.17	$2.16b	3.63%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-1.24%	last trade: 62.87		change: -0.790								p/e ratio: 24.58					
smartmoney	wso	(-1.24%)	62.87	$63.47	-0.79	198,922	$63.53	$62.54	$63.66	$73.38	$50.80			1,799,500	3.58%	$0.57		
stocknod	wso	-1.241%	62.87 usd	63.47	-0.7900	198,922	63.53	62.54	63.66	73.38	50.80	28,266,896						
stockpickr	wso	-1.24%	$62.87 -0.79 | -1.24%	63.47	-0.79	198.01k	63.53	62.54	63.66	73.38	50.80							
stocksmart	wso	%	$64.44	64.23		13,845	67.27	64.31										
stocktwits	wso	-1.23%	62.88		-0.78													
streetinsider-com	wso	1.24%	62.87	$63.47	-0.79	198,922	$63.53	$62.54	$63.66	$73.38	$50.80		24.27				$2.59	
thecramerreport	wso		63.66	64.88	-0.82	455414	65.15	63.43										
thestree	wso	-1.24%	$62.87	63.47	-0.79	198009	63.53	62.54	63.66	-73.38	50.8	3.2930435e7		1.822649454e9				
tickerspy	wso	-1.24%	$62.87	63.47	-0.79	198,922	63.53	62.54	63.66	73.38	50.80		24.5	2.0b	3.58%	$0.57		
tmx-quotemedia	wso	-1.24%	62.870	63.470	-0.790	198,922	63.530	62.540	63.660	73.380	50.800	32,930,435	24.60	2,070,336,448	3.627	0.570 usd	2.59	
updown	wso	-1.24%	$62.87	$63.47	-$0.79	191,862	$63.53	$62.54	$63.66	$73.38	$50.80	32.93b	23.04	$2.09b			2.76	
wallstreetsurvivor	wso	-1.24%	62.87	63.47	-0.79	197,571	63.53	62.54		73.38	50.80		24.60	$2b	3.60%	2.04 -	2.49	
yahoo-finance	wso	1.24%	62.87	63.47	0.79	198,922	63.53	62.54	63.66	73.38	50.80		24.27	2.07b	3.60%	2.28	2.59	
ycharts-com	wso	-1.23%	62.88		-0.78					73.38	50.80		24.18	2.05b	3.54%		2.60	
zacks	wso	(-1.24%)	62.87		-0.79	vol.  198,922	63.53	62.54		73.38	50.80		24.77	2.10 b	3.58	2.28	2.57	
advfn	rue	-0.36	33.05	33.05	-0.12	147277	33.15	32.56										
barchart	rue	-0.36%	33.05	33.05	-0.12	147,277	33.15	32.56	33.17	37.33	20.28		24.86	$806.09 m			+1.37	
barrons	rue	0.36%	33.05	33.05	-0.12	147,277	33.15	32.56				25.00 million		$862.50 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	-0.362%	33.050	33.050	-0.120	147,277	33.150	32.560		37.33	20.28	24.399mil	24.124	806.399mil			1.370	
boston-com	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
bostonmerchant	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
business-insider	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
chron	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
cio-com	rue	-0.36%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356	24.12	806m				
cnn-money	rue	-0.36%	33.05	33.05	-0.12	146,791	33.15	32.56	33.17				24.1	$806.4m				
easystockalterts	rue	-0.36%	33.05	33.05	-0.12	147277	33.15	32.56	33.17	37.33	20.28		24.12				1.37	
eresearch-fidelity-com	rue	-0.36%	33.0500	33.0500	-0.1200	147,277	33.1500	32.5600	33.1700	37.3300	20.2800	24,399,000	24.21	$809.31m				
finance-abc7-com	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
finance-abc7chicago-com	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
financial-content	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
finapps-forbes-com	rue	-0.4%	$33.05	33.05	-0.12	147,277	33.15	32.56	33.17	37.33	20.28	24 mil	24.1	806 mil	0.0	0.00	1.37	
finviz	rue	-0.36%	33.05			146,791			33.17	-11.47%	62.97%	24.40m	24.30	806.42m			1.36	
fool	rue	-0.36%	$33.05	$33.05	-0.12	146,791	$33.15	$32.56	$33.17	$37.33	$20.28		24.20	$806.40m				
foxbusiness	rue		$33.05		-0.12	147,277			$33.17									
google-finance	rue	(-0.36%)	33.05	33.05	-0.12	147,277.00	33.15	32.56		37.33	20.28	24.40m	24.30	806.40m			1.36	
howthemarketworks	rue	-0.362%	33.05	33.05	-0.12	146,440	33.15	32.56	33.17									
hpcwire	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
insidestocks	rue	-0.36%	33.05	33.05	-0.12	147277	33.15	32.56					price earnings ratio: 24.12					
investopedia	rue	-0.36 %	$33.05	33.05	-0.12				33.17									
investorguide	rue	-0.36%	33.05	33.08	-0.12		33.15	32.56		37.33	20.28		24.39	806.4m			1.36	
marketintellisearch	rue	-0.36 %	$33.05	$33.05	-0.12	148.20k	$33.15	$32.56	$33.17			24.40m	24.39	0.81b	0.0 %		1.36	
marketwatch	rue	-0.36%	$33.05	open: 33.05	-0.12	783	$33.15	$32.56	$33.17	$37.33	$20.28		24.33	$862.51m			1.36	
minyanville	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
msn-money	rue	-0.36%	33.05	33.05	-0.12	147,277	33.15	32.56	33.17	37.33	20.28	24.40 mil	24.30	809.33 mil			1.36	
nasdaq-com	rue	0.36%	$ 33.05	$ 33.05	0.12	147,277	$ 33.15	$ 32.56	$ 33.17	$ 37.33	$ 20.28	24,392,000	24.12	$ 806,155,600			$ 1.37	
optimum	rue	-0.36%	33.05 ( 4:30 pm edt)	33.05	-0.12	147,277	33.15	32.56	33.17	37.33	20.28	24.40m	24.1	806.4m			1.37	
paidcontent	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
pc-quote	rue	-0.36%	33.05	33.05	-0.12	147,277	33.15	32.56	33.17	37.33	20.28	24,487,589	24.38971	809,315,000				
personal-wealth-biz	rue	-0.36%	33.05	33.08	-0.12	147,277	33.15	32.56	33.17	37.33	20.28		24.39			0.00	1.36	
predictwallstreet	rue	-0.36%	33.10		-0.12	147,277												
raymond-james	rue	-0.36	33.05	33.05	-0.12	147,277	33.15	32.56	33.05	37.33	20.28		23.78				1.39	
renewable-energy-world	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
screamingmedia	rue	-0.36%	$	open: 33.05	-0.12	783	$33.15	$32.56	$33.17	$37.33	$20.28		24.33	$862.51m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	+32.01%	last trade: 505544704.00		change: 2.528													
smartmoney	rue	(-0.36%)	33.05	$33.05	-0.12	147,277	$33.15	$32.56	$33.17	$37.33	$20.28			809,300	0.00%	$0.00		
stocknod	rue	-0.3618%	33.05 usd	33.05	-0.1200	147,277	33.15	32.56	33.17	37.33	20.28	24,399,356						
stockpickr	rue	-0.36%	$33.05 -0.12 | -0.36%	33.05	-0.12	146.79k	33.15	32.56	33.17	37.33	20.28							
stocksmart	rue	%	$33.22	30.47		56,698	34.6	32.83										
stocktwits	rue	-0.27%	33.08		-0.09													
streetinsider-com	rue	0.36%	33.05	$33.05	-0.12	147,277	$33.15	$32.56	$33.17	$37.33	$20.28		24.12				$1.37	
thecramerreport	rue		33.52	34.37	-0.54	121338	34.86	32.92										
thestree	rue	-0.36%	$33.05	33.05	-0.12	146791	33.15	32.56	33.17	-37.33	20.28	2.4399356e7		8.31042065e8				
tickerspy	rue	-0.36%	$33.05	33.05	-0.12	147,277	33.15	32.56	33.17	37.33	20.28		24.4	809.1m	0.00%	$0.00		
tmx-quotemedia	rue	-0.36%	33.050	33.050	-0.120	147,277	33.150	32.560	33.170	37.330	20.280	24,399,356	24.20	806,398,716			1.37	
updown	rue	-0.36%	$33.05	$33.05	-$0.12	146,494	$33.15	$32.56	$33.17	$37.33	$20.28	24.38b	23.69	$809m			1.40	
wallstreetsurvivor	rue	-0.36%	33.05	33.05	-0.12	146,440	33.15	32.56		37.33	20.28		24.20	$809m			1.21	
yahoo-finance	rue	0.36%	33.05	33.08	0.12	147,277	33.15	32.56	33.17	37.33	20.28		24.30	806.39m			1.36	
ycharts-com	rue	-0.27%	33.08		-0.09					37.33	20.28		24.32	806.82m	0.00%		1.36	
zacks	rue	(-0.36%)	33.05		-0.12	vol.  147,277	33.15	32.56		37.33	20.28		24.21	809.32 m	0.00	0.00	1.37	
advfn	eeft	-1.85	15.41	15.62	-0.29	237362	15.7	15.36										
barchart	eeft	-1.85%	15.41	15.62	-0.29	238,947	15.70	15.36	15.70	20.25	13.63		13.13	$787.14 m			-0.48	
barrons	eeft	1.85%	15.41	15.62	-0.29	237,362	15.70	15.36				50.86 million		$788.59 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	-1.847%	15.410	15.620	-0.290	237,362	15.700	15.360		20.25	13.63	51.207mil	40.553	789.097mil			0.380	
boston-com	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
bostonmerchant	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
business-insider	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
chron	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
cio-com	eeft	-1.85%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827		789m				
cnn-money	eeft	-1.85%	15.41	15.62	-0.29	237,362	15.70	15.36	15.70				nm	$789.1m				
easystockalterts	eeft	-1.86%	15.41	15.62	-0.29	237362	15.70	15.36	15.70	20.25	13.63						-0.47	
eresearch-fidelity-com	eeft	-1.85%	15.4100	15.6200	-0.2900	237,362	15.7000	15.3600	15.7000	20.2460	13.6300	51,207,000	nm	$803.95m				
finance-abc7-com	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
finance-abc7chicago-com	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
financial-content	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
finapps-forbes-com	eeft	-1.9%	$15.41	15.62	-0.29	237,362	15.70	15.36	15.70	20.24	13.63	51 mil		789 mil	0.0	0.00	-0.48	
finviz	eeft	-1.85%	15.41			235,699			15.70	-23.90%	13.06%	51.21m		789.15m			-0.48	
fool	eeft	-1.85%	$15.41	$15.62	-0.29	235,599	$15.70	$15.36	$15.70	$20.25	$13.63		0.00	$789.10m				
foxbusiness	eeft		$15.41		-0.29	237,362			$15.70									
google-finance	eeft	(-1.85%)	15.41	15.62	-0.29	237,362.00	15.70	15.36		20.25	13.63	51.21m		789.10m			-0.48	
howthemarketworks	eeft	-1.847%	15.41	15.62	-0.29	235,027	15.7	15.36	15.7									
hpcwire	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
insidestocks	eeft	-1.85%	15.41	15.62	-0.29	237362	15.70	15.36					price earnings ratio: 11.50					
investopedia	eeft	-1.85 %	$15.41	15.62	-0.29				15.70									
investorguide	eeft	-1.85%	15.41	15.48	-0.29		15.70	15.36		20.25	13.63			789.1m			-0.463	
marketintellisearch	eeft	-1.85 %	$15.41	$15.62	-0.29	233.00k	$15.70	$15.36	$15.70			51.21m	0.00	0.80b	0.0 %		-0.48	
marketwatch	eeft	-1.85%	$15.41	open: 15.62	-0.29	2,871	$15.70	$15.36	$15.70	$20.25	$13.63			$788.59m				
minyanville	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
msn-money	eeft	-1.85%	15.41	15.62	-0.29	237,362	15.70	15.36	15.70	20.25	13.63	51.21 mil	-32.79	803.95 mil			-0.48	
nasdaq-com	eeft	1.85%	$ 15.41	$ 15.62	0.29	236,862	$ 15.70	$ 15.36	$ 15.70	$ 20.246	$ 13.63	51,207,000		$ 789,099,870			$ -0.48	
optimum	eeft	-1.85%	15.41 ( 4:30 pm edt)	15.62	-0.29	237,362	15.70	15.36	15.70	20.25	13.63	51.21m		789.1m			-0.47	
paidcontent	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
pc-quote	eeft	-1.85%	15.41	15.62	-0.29	237,362	15.7	15.36	15.7	20.25	13.63	52,170,662	-33.40426	803,950,000				
personal-wealth-biz	eeft	-1.85%	15.41	15.48	-0.29	237,362	15.70	15.36	15.70	20.25	13.63					0.00	-0.463	
predictwallstreet	eeft	-1.72%	15.43		-0.27	237,362												
raymond-james	eeft	-1.85	15.41	15.62	-0.29	237,362	15.70	15.36	15.41	20.25	13.63						-0.47	
renewable-energy-world	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
screamingmedia	eeft	-1.85%	$	open: 15.62	-0.29	2,871	$15.70	$15.36	$15.70	$20.25	$13.63			$788.59m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	-1.85%	last trade: 15.41		change: -0.290													
smartmoney	eeft	(-1.85%)	15.41	$15.62	-0.29	237,362	$15.70	$15.36	$15.70	$20.25	$13.63			803,900	0.00%	$0.00		
stocknod	eeft	-1.847%	15.41 usd	15.62	-0.2900	237,362	15.70	15.36	15.70	20.25	13.63	51,206,827						
stockpickr	eeft	-1.85%	$15.41 -0.29 | -1.85%	15.62	-0.29	235.70k	15.70	15.36	15.70	20.25	13.63							
stocksmart	eeft	%	$16.86	17.41		15,533	17.32	16.84										
stocktwits	eeft	-1.78%	15.42		-0.28													
streetinsider-com	eeft	1.85%	15.41	$15.62	-0.29	237,362	$15.70	$15.36	$15.70	$20.25	$13.63						$-0.47	
thecramerreport	eeft		15.70	15.67	+0.08	352413	15.78	15.51										
thestree	eeft	-1.85%	$15.41	15.62	-0.29	235699	15.7	15.36	15.7	-20.25	13.63	5.1206827e7		7.99850638e8				
tickerspy	eeft	-1.85%	$15.41	15.62	-0.29	237,362	15.70	15.36	15.70	20.25	13.63		-33.4	803.5m	0.00%	$0.00		
tmx-quotemedia	eeft	-1.85%	15.410	15.620	-0.290	237,362	15.700	15.360	15.700	20.246	13.630	51,206,827		789,097,204			-0.47	
updown	eeft	-1.85%	$15.41	$15.62	-$0.29	234,491	$15.70	$15.36	$15.70	$20.25	$13.63	51.20b		$804m			-0.47	
wallstreetsurvivor	eeft	-1.85%	15.41	15.62	-0.29	235,027	15.70	15.36		20.25	13.63			$804m			-0.75	
yahoo-finance	eeft	1.85%	15.41	15.48	0.29	237,362	15.70	15.36	15.70	20.25	13.63			789.08m			-0.46	
ycharts-com	eeft	-1.78%	15.42		-0.28					20.25	13.63			787.65m	0.00%		-0.47	
zacks	eeft	(-1.85%)	15.41		-0.29	vol.  237,362	15.70	15.36		20.25	13.63		13.19	803.95 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	1.20%	6.18	6.22	-0.075	124,477	6.23	6.05				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	-1.20%today&rsquo;s change	6.18data as of 4:00pm et	6.22	-0.075	124,111	6.23	6.05	6.26				28.1	$284.3m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	-1.66 %	$57.99	$58.61	-0.98	251.20k	$58.63	$57.73	$58.97						%			
marketwatch	actu	-1.20%	$6.18	open: 6.22	-0.08	1,533	$6.23	$6.05	$6.26	$6.57	$3.95		28.85	$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	-1.20%	$	open: 6.22	-0.08	1,533	$6.23	$6.05	$6.26	$6.57	$3.95		28.85	$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	-1.20%	6.18	6.22	-0.08	124,477	6.23	6.05		6.57	3.95		28.40	$288m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	-1.06	83.31	83.72	-0.89	149478	84.46	83.05										
barchart	cmp	-1.06%	83.31	83.72	-0.89	149,478	84.46	83.05	84.20	97.62	67.14		19.45	$2.74 b	2.15%	$1.80	+4.44	
barrons	cmp	1.06%	83.31	83.72	-0.89	148,655	84.46	83.05				32.76 million		$2.81 billion	2.16%	$0.45		
bloomberg	cmp	-1.057%	83.310	83.720	-0.890	149,478	84.460	83.050		98.10	68.50	32.874mil	19.330	2,738.764mil	2.017	0.450 regular cash	4.310	
boston-com	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
bostonmerchant	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
business-insider	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
chron	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
cio-com	cmp	-1.06%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371	18.76	3b	2.1	1.8		
cnn-money	cmp	-1.06%	83.31	83.72	-0.89	148,655	84.46	83.05	84.20				18.8	$2.7b	2.16%			
easystockalterts	cmp	-1.06%	83.31	83.72	-0.89	149478	84.46	83.05	84.20	98.10	68.50		18.76				4.44	
eresearch-fidelity-com	cmp	-1.06%	83.3100	83.7200	-0.8900	149,478	84.4600	83.0500	84.2000	98.1000	68.5000	32,874,000	18.96	$2.77b	2.14%	$0.450000		
finance-abc7-com	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
financial-content	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	-1.1%	$83.31	83.72	-0.89	149,478	84.46	83.05	84.20	98.10	68.50	33 mil	18.8	3 bil	2.2	1.80	4.44	
finviz	cmp	-1.06%	83.31			149,478			84.20	-14.65%	24.09%	32.87m	18.81	2.74b		1.80	4.43	
fool	cmp	-1.06%	$83.31	$83.72	-0.89	149,478	$84.46	$83.05	$84.20	$98.10	$68.50		19.00	$2.74b	2.20%	1.80		
foxbusiness	cmp		$83.31		-0.89	149,478			$84.20									
google-finance	cmp	(-1.06%)	83.31	83.72	-0.89	149,478.00	84.46	83.05		98.10	68.50	32.87m	18.79	2.74b	2.16	0.45	4.43	
howthemarketworks	cmp	-1.057%	83.31	83.72	-0.89	149,478	84.46	83.05	84.2									
hpcwire	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
insidestocks	cmp	-1.06%	83.31	83.72	-0.89	148655	84.46	83.05					price earnings ratio: 18.76					
investopedia	cmp	-1.06 %	$83.31	83.72	-0.89				84.20									
investorguide	cmp	-1.06%	83.31	83.72	-0.89		84.46	83.05		98.10	68.50		18.99	2.739b			4.434	
marketintellisearch	cmp	-1.06 %	$83.31	$83.72	-0.89	147.30k	$84.46	$83.05	$84.20			32.87m	19.01	2.77b	2.14 %		4.43	
marketwatch	cmp	-1.06%	$83.31	open: 83.72	-0.89	823	$84.46	$83.05	$84.20	$98.10	$68.50		18.48	$2.81b	2.16%	0.45	4.51	
minyanville	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
msn-money	cmp	-1.06%	83.31	83.72	-0.89	149,478	84.46	83.05	84.20	98.10	68.50	32.87 mil	18.81	2.77 bil	2.14%	1.80	4.44	
nasdaq-com	cmp	1.06%	$ 83.31		0.89	149,478	$ 84.46	$ 83.05	$ 84.20	$ 98.10	$ 68.50	32,874,000	18.76	$ 2,738,732,940	2.14 %	$1.800000	$ 4.44	
optimum	cmp	-1.06%	83.31 ( 4:15 pm edt)	83.72	-0.89	149,478	84.46	83.05	84.20	98.10	68.50	32.87m	18.8	2.7b	2.16	1.80	4.44	
paidcontent	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
pc-quote	cmp	-1.06%	83.31	83.72	-0.89	149,478	84.46	83.05	84.2	98.10	68.50	33,225,191	19.00677	2,767,991,000		0.45		
personal-wealth-biz	cmp	-1.06%	83.31	83.72	-0.89	149,478	84.46	83.05	84.20	98.10	68.50		18.99		2.00	1.68	4.434	
predictwallstreet	cmp	-1.06%	83.31		-0.89	149,478												
raymond-james	cmp	-1.06	83.31	83.72	-0.89	149,478	84.46	83.05	83.31	98.10	68.50		18.76				4.44	
renewable-energy-world	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
screamingmedia	cmp	-1.06%	$	open: 83.72	-0.89	823	$84.46	$83.05	$84.20	$98.10	$68.50		18.48	$2.81b	2.16%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	+88.58%	last trade: 505543936.00		change: 1.838								p/e ratio: 52.76					
smartmoney	cmp	(-1.06%)	83.31	$83.72	-0.89	149,478	$84.46	$83.05	$84.20	$98.10	$68.50			2,768,000	2.14%	$0.45		
stocknod	cmp	-1.057%	83.31 usd	83.72	-0.8900	149,478	84.46	83.05	84.20	98.10	68.50	32,874,371						
stockpickr	cmp	-1.06%	$83.31 -0.89 | -1.06%	83.72	-0.89	149.48k	84.46	83.05	84.20	98.10	68.50							
stocksmart	cmp	%	$90.63	89.34		13,641	93.7	90.5										
stocktwits	cmp	-1.06%	83.31		-0.89													
streetinsider-com	cmp	1.06%	83.31	$83.72	-0.89	149,478	$84.46	$83.05	$84.20	$98.10	$68.50		18.76				$4.44	
thecramerreport	cmp		84.20	84.17	+0.36	166260	84.32	82.55										
thestree	cmp	-1.06%	$83.31	83.72	-0.89	149478	84.46	83.05	84.2	-98.1	68.5	3.2874371e7		2.756187265e9				
tickerspy	cmp	-1.06%	$83.31	83.72	-0.89	148,655	84.46	83.05	84.20	98.10	68.50		19.0	2.7b	2.14%	$0.45		
tmx-quotemedia	cmp	-1.06%	83.310	83.720	-0.890	149,478	84.460	83.050	84.200	98.100	68.500	32,874,371	19.00	2,738,763,848	2.161	0.450 usd	4.44	
updown	cmp	-1.06%	$83.31	$83.72	-$0.89	148,655	$84.46	$83.05	$84.20	$98.10	$68.50	32.87b	18.63	$2.76b			4.52	
wallstreetsurvivor	cmp	-1.06%	83.31	83.72	-0.89	149,478	84.46	83.05		98.10	70.07		19.00	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	1.06%	83.31	83.72	0.89	149,478	84.46	83.05	84.20	98.10	68.50		18.79	2.74b	2.10%	1.80	4.43	
ycharts-com	cmp	-1.06%	83.31		-0.89					98.10	68.50		18.81	2.74b	2.12%		4.43	
zacks	cmp	(-1.06%)	83.31		-0.89	vol.  149,478	84.46	83.05		98.10	68.50		19.54	2.77 b	2.14	1.80	4.31	
advfn	usb	-1.25	24.43	24.58	-0.31	9764027	24.69	24.16										
barchart	usb	-1.25%	24.43	24.58	-0.31	9,764,027	24.69	24.16	24.74	28.66	20.16		13.06	$47.04 b	2.03%	$0.50	+1.91	
barrons	usb	1.25%	24.43	24.58	-0.31	9.533m	24.69	24.16				1.92 billion		$48.40 billion	2.05%	$0.12		
bloomberg	usb	-1.253%	24.430	24.580	-0.310	9,764,027	24.690	24.160		28.94	20.44	1,926.650mil	13.134	47,068.070mil	1.433	0.125 regular cash	1.860	
boston-com	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
bostonmerchant	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
business-insider	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
chron	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
cio-com	usb	-1.25%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215	12.79	47b	2	0.5		
cnn-money	usb	-1.25%	24.43	24.58	-0.31	9,763,679	24.69	24.16	24.74				12.8	$47.1b	2.05%			
easystockalterts	usb	-1.26%	24.43	24.58	-0.31	9764027	24.69	24.16	24.74	28.94	20.44		12.79				1.91	
eresearch-fidelity-com	usb	-1.25%	24.4300	24.5800	-0.3100	9,764,027	24.6900	24.1600	24.7400	28.9400	20.4400	1,926,650,000	12.95	$47.67b	2.02%	$0.125000		
finance-abc7-com	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
financial-content	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	-1.2%	$24.43	24.58	-0.31	9,764,027	24.69	24.16	24.74	28.94	20.44	1.93 bil	12.8	47 bil	2.0	0.50	1.91	
finviz	usb	-1.25%	24.43			9,763,679			24.74	-14.75%	21.21%	1.93b	12.59	47.07b		0.50	1.94	
fool	usb	-1.25%	$24.43	$24.58	-0.31	9,669,379	$24.69	$24.16	$24.74	$28.94	$20.44		13.00	$47.07b	0.80%	0.50		
foxbusiness	usb		$24.43		-0.31	9,785,595			$24.74									
google-finance	usb	(-1.25%)	24.43	24.58	-0.31	9.76m	24.69	24.16		28.94	20.44	1.93b	12.61	47.07b	2.05	0.12	1.94	
howthemarketworks	usb	-1.253%	24.43	24.58	-0.31	9,533,037	24.69	24.16	24.74									
hpcwire	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
insidestocks	usb	-1.25%	24.43	24.58	-0.31	9549378	24.69	24.16					price earnings ratio: 12.46					
investopedia	usb	-1.25 %	$24.43	24.58	-0.31				24.74									
investorguide	usb	-1.25%	24.43	24.58	-0.31		24.69	24.16		28.94	20.44		12.95	47.068b			1.91	
marketintellisearch	usb	-1.25 %	$24.43	$24.58	-0.31	9429.90k	$24.69	$24.16	$24.74			1926.65m	12.75	47.67b	2.02 %		1.94	
marketwatch	usb	-1.25%	$24.57	open: 24.58	-0.31	147,942	$24.69	$24.16	$24.74	$28.94	$20.44		12.78	$48.40b	2.05%	0.13	1.91	
minyanville	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
msn-money	usb	-1.25%	24.43	24.58	-0.31	9.76 mil	24.69	24.16	24.74	28.94	20.44	1.93 bil	12.79	47.67 bil	2.02%	0.50	1.94	
nasdaq-com	usb	1.25%	$ 24.43		0.31	9,762,727	$ 24.69	$ 24.16	$ 24.74	$ 28.94	$ 20.44	1,926,650,000	12.79	$ 47,068,059,500	2.02 %	$0.500000	$ 1.91	
optimum	usb	-1.25%	24.43 ( 4:15 pm edt)	24.58	-0.31	9,764,027	24.69	24.16	24.74	28.94	20.44	1.93b	12.8	47.1b	2.05	0.50	1.91	
paidcontent	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
pc-quote	usb	-1.25%	24.43	24.58	-0.31	9,764,027	24.69	24.16	24.74	28.94	20.44	1,951,097,831	12.95288	47,665,320,000		0.125		
personal-wealth-biz	usb	-1.25%	24.43	24.58	-0.31	9,785,595	24.69	24.16	24.74	28.94	20.44		12.95		1.41	0.35	1.91	
predictwallstreet	usb	-1.25%	24.43		-0.31	9,764,027												
raymond-james	usb	-1.25	24.43	24.58	-0.31	9,764,027	24.69	24.16	24.43	28.94	20.44		12.66				1.93	
renewable-energy-world	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
screamingmedia	usb	-1.25%	$	open: 24.58	-0.31	147,942	$24.69	$24.16	$24.74	$28.94	$20.44		12.78	$48.40b	2.05%	0.13	1.91	
scroli	usb	-1.25%	usb 24.43	24.58	-0.31	8,016,981	24.69	24.16	24.74	28.94	20.44		12.61				1.94	
simple-stock-quotes	usb	-1.25%	last trade: 24.43		change: -0.310								p/e ratio: 12.95					
smartmoney	usb	(-1.25%)	24.43	$24.58	-0.31	9,764,027	$24.69	$24.16	$24.74	$28.94	$20.44			47,665,300	2.02%	$0.13		
stocknod	usb	-1.253%	24.43 usd	24.58	-0.3100	9,764,027	24.69	24.16	24.74	28.94	20.44	1,926,650,215						
stockpickr	usb	-1.25%	$24.43 -0.31 | -1.25%	24.55	-0.31	9.76m	24.69	24.16	24.74	28.94	20.44							
stocksmart	usb	%	$24.745	26.92		1,162,870	25.49	24.675										
stocktwits	usb	-1.29%	24.42		-0.32													
streetinsider-com	usb	1.25%	24.43	$24.58	-0.31	9,764,027	$24.69	$24.16	$24.74	$28.94	$20.44		12.79				$1.91	
thecramerreport	usb		24.69		0.00	0												
thestree	usb	-1.25%	$24.43	24.55	-0.31	9763679	24.69	24.16	24.74	-28.94	20.44	1.926650215e9		4.7568993808e10				
tickerspy	usb	-1.25%	$24.43	24.58	-0.31	9,764,027	24.69	24.16	24.74	28.94	20.44		13.0	47.6b	2.02%	$0.12		
tmx-quotemedia	usb	-1.25%	24.430	24.580	-0.310	9,785,595	24.690	24.160	24.740	28.940	20.440	1,926,650,215	13.00	47,068,064,752	2.047	0.125 usd	1.91	
updown	usb	-1.25%	$24.43	$24.58	-$0.31	9,531,792	$24.69	$24.16	$24.74	$28.94	$20.44	1926.65b	12.84	$47.66b			1.93	
wallstreetsurvivor	usb	-1.25%	24.43	24.58	-0.31	9,533,037	24.69	24.16		28.94	20.44		13.00	$48b	2.00%	0.20 -	1.73	
yahoo-finance	usb	1.25%	24.43	24.58	0.31	9,764,027	24.69	24.16	24.74	28.94	20.44		12.79	47.07b	2.00%	0.50	1.91	
ycharts-com	usb	-1.29%	24.42		-0.32					28.94	20.44		12.79	47.02b	2.03%		1.91	
zacks	usb	(-1.25%)	24.43		-0.31	vol.  9,764,027	24.69	24.16		28.94	20.44		13.09	47.67 b	2.02	0.50	1.89	
advfn	cmo	0.84	13.27	13.22	0.11	1893781	13.32	13.22										
barchart	cmo	+0.84%	13.27	13.22	+0.11	1,893,781	13.32	13.22	13.16	13.95	10.27		9.19	$951.72 m	14.61%	$1.92	+1.43	
barrons	cmo	0.84%	13.27	13.22	+0.11	1.893m	13.32	13.22				69.90 million		$1.04 billion	14.47%	$0.48		
bloomberg	cmo	0.836%	13.270	13.220	0.110	1,893,781	13.320	13.220		13.95	10.78	77.358mil	9.280	1,026.535mil	11.605	0.480 regular cash	1.430	
boston-com	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
bostonmerchant	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
business-insider	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
chron	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
cio-com	cmo	+0.84%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579	9.280	1b	14.6	1.92		
cnn-money	cmo	+0.84%today&rsquo;s change	13.27data as of 4:02pm et	13.22	+0.11	1,879,715	13.32	13.22	13.16				9.3	$1.0b	14.47%			
easystockalterts	cmo	0.83%	13.27	13.22	+0.11	1893781	13.32	13.22	13.16	13.95	10.78		9.28				1.43	
eresearch-fidelity-com	cmo	0.84%	13.2700	13.2200	0.1100	1,893,781	13.3200	13.2200	13.1600	13.9500	10.7800	88,086,000	9.20	$1.16b	11.70%	$0.480000		
finance-abc7-com	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
finance-abc7chicago-com	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
financial-content	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
finapps-forbes-com	cmo	0.8%	$13.27	13.22	0.11	1,893,781	13.32	13.22	13.16	13.95	10.78	88 mil	9.3	1 bil	14.5	1.92	1.43	
finviz	cmo	0.84%	13.27			1,893,781			13.16	-1.99%	38.17%	70.13m	9.68	922.91m		1.92	1.36	
fool	cmo	+0.84%	$13.27	$13.22	0.11	1,879,715	$13.32	$13.22	$13.16	$13.95	$10.78		9.20	$1.03b	16.20%	1.92		
foxbusiness	cmo		$13.27		+0.11	1,896,293			$13.16									
google-finance	cmo	(0.84%)	13.27	13.22	+0.11	1.89m	13.32	13.22		13.95	10.78	77.36m	9.78	1.03b	14.47	0.48	1.36	
howthemarketworks	cmo	0.836%	13.27	13.22	0.11	1,892,915	13.32	13.22	13.16									
hpcwire	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
insidestocks	cmo	+0.84%	13.27	13.22	+0.11	1892915	13.32	13.22										
investopedia	cmo	+0.84 %	$13.27	13.22	+0.11				13.16									
investorguide	cmo	+0.84%	13.27	13.22	+0.11		13.32	13.22		13.95	10.78		9.64	1.027b			1.365	
marketintellisearch	cmo	0.84 %	$13.27	$13.22	0.11	1867.40k	$13.32	$13.22	$13.16			70.13m	9.68	0.92b	14.59 %		1.36	
marketwatch	cmo	+0.84%	$13.27	open: 13.22	+0.11	18,828	$13.32	$13.22	$13.16	$13.95	$10.78		9.41	$1.04b	14.47%	0.48	1.41	
minyanville	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
msn-money	cmo	+0.84%	13.27	13.22	+0.11	1.89 mil	13.32	13.22	13.16	13.95	10.78	88.09 mil	9.28	1.16 bil	14.59%	1.92	1.36	
nasdaq-com	cmo	0.84%	$ 13.27		0.11	1,893,781	$ 13.32	$ 13.22	$ 13.16	$ 13.95	$ 10.78	77,358,000	9.28	$ 1,026,540,660	14.59 %	$1.920000	$ 1.43	
optimum	cmo	+0.84%	13.27 ( 4:15 pm edt)	13.22	+0.11	1,893,781	13.32	13.22	13.16	13.95	10.78	77.36m	9.3	1.0b	12.36	1.64	1.43	
paidcontent	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
pc-quote	cmo	0.84%	13.27	13.22	0.11	1,893,781	13.32	13.22	13.16	13.95	10.78	77,438,719	9.2028	1,027,612,000		0.48		
personal-wealth-biz	cmo	+13.30%	505545024.00	13.31	-0.0736	703,922	13.25	0.00	13.35	10.69	1.365		9.40		79.92	10.6687	1.42	
predictwallstreet	cmo	+0.84%	13.27		+0.11	1,893,781												
raymond-james	cmo	0.84	13.27	13.22	0.11	1,893,781	13.32	13.22	13.27	13.95	10.78		9.28				1.43	
renewable-energy-world	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
screamingmedia	cmo	+0.84%	$	open: 13.22	+0.11	16,316	$13.32	$13.22	$13.16	$13.95	$10.78		9.41	$1.04b	14.47%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	+0.84%	last trade: 13.27		change: 0.110								p/e ratio: 9.64					
smartmoney	cmo	(0.84%)	13.27	$13.22	0.11	1,893,781	$13.32	$13.22	$13.16	$13.95	$10.78			1,018,000	14.59%	$0.48		
stocknod	cmo	+0.8359%	13.27 usd	13.22	+0.1100	1,893,781	13.32	13.22	13.16	13.95	10.78	77,357,579						
stockpickr	cmo	0.84%	$13.27 0.11 | 0.84%	13.23	0.11	1.89m	13.32	13.22	13.16	13.95	10.78							
stocksmart	cmo	%	$13.2	12.63		62,606	13.305	13.2										
stocktwits	cmo	0.84%	13.27		+0.11													
streetinsider-com	cmo	0.84%	13.27	$13.22	+0.11	1,893,781	$13.32	$13.22	$13.16	$13.95	$10.78		9.28				$1.43	
thecramerreport	cmo		13.16	13.17	+0.02	1042480	13.18	13.11										
thestree	cmo	0.84%	$13.27	13.23	0.11	1893781	13.32	13.22	13.16	-13.95	10.78	7.7357579e7		1.016478588e9				
tickerspy	cmo	0.84%	$13.27	13.22	+0.11	1,893,781	13.32	13.22	13.16	13.95	10.78		9.2	986.9m	14.59%	$0.48		
tmx-quotemedia	cmo	0.84%	13.270	13.220	0.110	1,896,293	13.320	13.220	13.160	13.950	10.780	77,357,579	9.20	1,026,535,073	14.590	0.480 usd	1.43	
updown	cmo	0.84%	$13.27	$13.22	$0.11	1,879,715	$13.32	$13.22	$13.16	$13.95	$10.78	77.35b	9.14	$1.01b			1.44	
wallstreetsurvivor	cmo	0.84%	13.27	13.22	0.11	1,892,915	13.32	13.22		13.95	10.78		9.20	$1b	14.60%	1.51 -	1.52	
yahoo-finance	cmo	0.84%	13.27	13.22	0.11	1,893,781	13.32	13.22	13.16	13.95	10.78		9.72	1.03b	14.60%	1.92	1.37	
ycharts-com	cmo	+0.84%	13.27		+0.11					13.95	10.78		9.35	951.72m	14.48%		1.42	
zacks	cmo	(0.84%)	13.27		0.11	vol.  1,893,781	13.32	13.22		13.95	10.78		9.2	1.03 b	14.59	1.92	1.43	
advfn	ivz	-3.42	21.43	22.09	-0.76	6804105	22.12	21.29										
barchart	ivz	-3.42%	21.43	22.09	-0.76	6,804,105	22.12	21.29	22.19	29.67	16.96		14.79	$9.87 b	2.19%	$0.49	+1.16	
barrons	ivz	3.42%	21.43	22.09	-0.76	6.769m	22.12	21.29				463.20 million		$10.48 billion	2.29%	$0.12		
bloomberg	ivz	-3.425%	21.430	22.090	-0.760	6,804,105	22.120	21.290		27.50	17.20	462.072mil	14.192	9,902.213mil	2.113	0.122 regular cash	1.510	
boston-com	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
bostonmerchant	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
business-insider	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
chron	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
cio-com	ivz	-3.42%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948		10b	2.2	0.49		
cnn-money	ivz	-3.42%	21.43	22.09	-0.76	6,804,105	22.12	21.29	22.19					$10.0b	2.29%			
easystockalterts	ivz	-3.44%	21.43	22.09	-0.76	6804105	22.12	21.29	22.19	29.94	17.21						0.00	
eresearch-fidelity-com	ivz	-3.42%	21.4300	22.0900	-0.7600	6,804,105	22.1200	21.2900	22.1900	29.9449	17.2050	462,072,000	19.13	$10.25b	2.21%	$0.122500		
finance-abc7-com	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
finance-abc7chicago-com	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
financial-content	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
finapps-forbes-com	ivz	-3.4%	$21.43	22.09	-0.76	6,804,105	22.12	21.29	22.19	29.94	17.20	462 mil	18.5	10 bil	2.3	0.49	1.16	
finviz	ivz	-3.42%	21.43			6,804,105			22.19	-27.78%	26.31%	462.07m	18.47	9.90b		0.49	1.16	
fool	ivz	-3.42%	$21.43	$22.09	-0.76	6,798,137	$22.12	$21.29	$22.19	$29.94	$17.20		19.00	$9.90b	2.10%	0.49		
foxbusiness	ivz		$21.43		-0.76	6,818,635			$22.19									
google-finance	ivz	(-3.42%)	21.43	22.09	-0.76	6.80m	22.12	21.29		29.94	17.20	460.38m	18.50	9.87b	2.29	0.12	1.16	
howthemarketworks	ivz	-3.425%	21.43	22.09	-0.76	6,768,988	22.12	21.29	22.19									
hpcwire	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
insidestocks	ivz	-3.42%	21.43	22.09	-0.76	6787686	22.12	21.29										
investopedia	ivz	-3.42 %	$21.43	22.09	-0.76				22.19									
investorguide	ivz	-3.42%	21.43	22.09	-0.76		22.12	21.29		29.95	17.21		18.84	9.902b			1.178	
marketintellisearch	ivz	-3.42 %	$21.43	$22.11	-0.76	6502.00k	$22.12	$21.29	$22.19			462.07m	19.13	10.25b	2.21 %		1.16	
marketwatch	ivz	-3.42%	$21.57	open: 22.09	-0.76	43,617	$22.12	$21.29	$22.19	$29.94	$17.21		18.46	$10.48b	2.29%	0.12	1.16	
minyanville	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
msn-money	ivz	-3.42%	21.43	22.09	-0.76	6.8 mil	22.12	21.29	22.19	29.94	17.21	462.07 mil	18.16	10.25 bil	2.21%	0.49	1.16	
nasdaq-com	ivz	3.42%	$ 21.43		0.76	6,798,505	$ 22.12	$ 21.29	$ 22.19	$ 29.9449	$ 17.205	490,400,000	18.47	$ 10,509,272,000	2.21 %	$0.490000	$ 1.16	
optimum	ivz	-3.42%	21.43 ( 4:15 pm edt)	22.09	-0.76	6,804,105	22.12	21.29	22.19	29.94	17.20	468.13m		10.0b	2.29	0.49		
paidcontent	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
pc-quote	ivz	-3.43%	21.43	22.09	-0.76	6,804,105	22.12	21.29	22.19	29.94	17.20	478,459,076	18.80508	10,253,378,000		0.1225		
personal-wealth-biz	ivz	-3.42%	21.43	22.09	-0.76	6,818,635	22.12	21.29	22.19	29.95	17.21		18.84		2.04	0.453	1.178	
predictwallstreet	ivz	-3.43%	21.43		-0.76	6,804,105												
raymond-james	ivz	-3.42	21.43	22.09	-0.76	6,804,105	22.12	21.29	21.43	29.94	17.21		18.47				1.16	
renewable-energy-world	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
screamingmedia	ivz	-3.42%	$	open: 22.09	-0.76	43,617	$22.12	$21.29	$22.19	$29.94	$17.21		18.46	$10.48b	2.29%	0.12	1.16	
scroli	ivz	-3.42%	ivz 21.43	22.09	-0.76	5,909,634	22.12	21.29	22.19	29.94	17.20		18.50				1.16	
simple-stock-quotes	ivz	-3.42%	last trade: 21.43		change: -0.760								p/e ratio: 18.84					
smartmoney	ivz	(-3.42%)	21.43	$22.09	-0.76	6,804,105	$22.12	$21.29	$22.19	$29.94	$17.20			10,253,400	2.21%	$0.12		
stocknod	ivz	-3.425%	21.43 usd	22.09	-0.7600	6,804,105	22.12	21.29	22.19	29.94	17.20	468,130,948						
stockpickr	ivz	-3.42%	$21.43 -0.76 | -3.42%	22.05	-0.76	6.80m	22.12	21.29	22.19	29.94	17.21							
stocksmart	ivz	%	$23.54	23.64		382,363	24.57	23.485										
stocktwits	ivz	-3.45%	21.43		-0.77													
streetinsider-com	ivz	3.42%	21.43	$22.09	-0.76	6,804,105	$22.12	$21.29	$22.19	$29.94	$17.21						$0.00	
thecramerreport	ivz		22.19	22.50	-0.14	4264025	22.51	21.91										
thestree	ivz	-3.42%	$21.43	22.05	-0.76	6804105	22.12	21.29	22.19	-29.94	17.21	4.62072471e8		1.0318078277e10				
tickerspy	ivz	-3.42%	$21.43	22.09	-0.76	6,804,105	22.12	21.29	22.19	29.94	17.20		18.8	10.2b	2.21%	$0.12		
tmx-quotemedia	ivz	-3.43%	21.430	22.090	-0.760	6,818,635	22.120	21.290	22.190	29.945	17.205	462,072,471	19.00	9,902,213,054	2.287	0.123 usd	1.17	
updown	ivz	-3.42%	$21.43	$22.09	-$0.76	6,760,488	$22.12	$21.29	$22.19	$29.94	$17.20	462.07b	18.95	$10.25b			1.17	
wallstreetsurvivor	ivz	-3.42%	21.43	22.09	-0.76	6,768,988	22.12	21.29		29.94	17.21		19.00	$10b	2.20%	0.43 -	1.01	
yahoo-finance	ivz	3.42%	21.43	22.09	0.76	6,804,105	22.12	21.29	22.19	29.95	17.21		18.19	9.90b	2.20%	0.49	1.18	
ycharts-com	ivz	-3.45%	21.43		-0.77					29.94	17.20		18.16	9.86b	2.28%		1.18	
zacks	ivz	(-3.42%)	21.43		-0.76	vol.  6,804,105	22.12	21.29		29.94	17.21		14.69	10.25 b	2.21	0.49	1.51	
advfn	lng	-4.01	9.57	10.3	-0.4	4533159	10.5	9.52										
barchart	lng	-4.01%	9.57	10.30	-0.40	4,404,285	10.50	9.52	9.97	12.81	2.30		0.00	$667.60 m				
barrons	lng	4.01%	9.57	10.30	-0.40	4.532m	10.50	9.52				55.76 million		$740.60 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	-4.012%	9.570	10.300	-0.400	4,533,159	10.500	9.520		12.81	2.30	81.156mil		776.658mil			-2.740	
boston-com	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
bostonmerchant	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
business-insider	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
chron	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
cio-com	lng	-4.01%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969		671m				
cnn-money	lng	-4.01%	9.57	10.30	-0.40	4,532,447	10.50	9.52	9.97				nm	$671.3m				
easystockalterts	lng	-3.88%	9.57	10.30	-0.40	4533159	10.50	9.52	9.97	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	-4.01%	9.5700	10.3000	-0.4000	4,533,159	10.5000	9.5200	9.9700	12.8100	2.3000	81,156,000	nm	$809.13m				
finance-abc7-com	lng	-4.012%	9.570 usd	10.30	-0.4000	4,532,447	10.50	9.520	9.970	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	-4.012%	9.570 usd	10.30	-0.4000	4,532,447	10.50	9.520	9.970	12.81	2.300	70,150,969						
financial-content	lng	-4.012%	9.570 usd	10.30	-0.4000	4,532,447	10.50	9.520	9.970	12.81	2.300	70,150,969						
finapps-forbes-com	lng	-4.0%	$9.57	10.30	-0.40	4,532,447	10.50	9.52	9.97	12.81	2.30	81 mil		777 mil	0.0	0.00		
finviz	lng	-4.01%	9.57			4,532,447			9.97	-25.29%	316.09%	57.64m		574.67m			-1.28	
fool	lng	-4.01%	$9.57	$10.30	-0.40	4,532,447	$10.50	$9.52	$9.97	$12.81	$2.30		0.00	$671.34m				
foxbusiness	lng		$9.57		-0.40	4,536,237			$9.97									
google-finance	lng	(-4.01%)	9.57	10.30	-0.40	4.53m	10.50	9.52		12.81	2.30	70.15m		671.34m			-1.28	
howthemarketworks	lng	-4.012%	9.57	10.3	-0.4	4,532,147	10.5	9.52	9.97									
hpcwire	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
insidestocks	lng	-4.01%	9.57	10.30	-0.40	4399973	10.50	9.52										
investopedia	lng	-4.01 %	$9.57	10.30	-0.40				9.97									
investorguide	lng	-4.01%	9.57	10.30	-0.40		10.50	9.52		12.81	2.30			640.7m			-1.382	
marketintellisearch	lng	-4.01 %	$9.57	$10.30	-0.40	4460.10k	$10.50	$9.52	$9.97			57.64m	0.00	0.57b	0.0 %		-1.28	
marketwatch	lng	-4.01%	$9.57	open: 10.30	-0.40	1,812	$10.50	$9.52	$9.97	$12.81	$2.30			$740.60m				
minyanville	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
msn-money	lng	-4.01%	9.57	10.30	-0.40	4.53 mil	10.50	9.52	9.97	12.81	2.30	81.16 mil	-7.20	809.12 mil			-1.29	
nasdaq-com	lng	4.01%	$ 9.57		0.40	4,531,547	$ 10.50	$ 9.52	$ 9.97	$ 12.81	$ 2.30	70,151,000		$ 671,345,070				
optimum	lng	-4.01%	9.57 ( 4:02 pm edt)	10.30	-0.40	4,532,147	10.50	9.52	9.97	12.81	2.30	70.15m		671.3m			-2.00	
paidcontent	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
pc-quote	lng	-4.01%	9.57	10.3	-0.40	4,533,159	10.5	9.52	9.97	12.81	2.30	84,548,098	-7.49624	809,125,000				
personal-wealth-biz	lng	-4.01%	9.57	10.30	-0.40	4,536,237	10.50	9.52	9.97	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	-3.81%	9.59		-0.38	4,151,491												
raymond-james	lng	-4.01	9.57	10.30	-0.40	4,532,447	10.50	9.52	9.57	12.81	2.30						-1.29	
renewable-energy-world	lng	-4.012%	9.570 usd	10.30	-0.4000	4,532,447	10.50	9.520	9.970	12.81	2.300	70,150,969						
screamingmedia	lng	-4.01%	$	open: 10.30	-0.40	1,812	$10.50	$9.52	$9.97	$12.81	$2.30			$740.60m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	-4.01%	last trade: 9.57		change: -0.400													
smartmoney	lng	(-4.01%)	9.57	$10.30	-0.40	4,533,159	$10.50	$9.52	$9.97	$12.81	$2.30			699,400	0.00%	$0.00		
stocknod	lng	-4.012%	9.570 usd	10.30	-0.4000	4,533,159	10.50	9.520	9.970	12.81	2.300	70,150,969						
stockpickr	lng	-4.01%	$9.57 -0.40 | -4.01%	10.30	-0.40	4.53m	10.50	9.52	9.97	12.81	2.30							
stocksmart	lng	%	$10.68	5.64		1,128,853	11.25	10.5										
stocktwits	lng	-3.91%	9.58		-0.39													
streetinsider-com	lng	4.01%	9.57	$10.30	-0.4	4,532,147	$10.50	$9.52	$9.97	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.97	9.13	+1.21	5140865	10.00	9.05										
thestree	lng	-4.01%	$9.57	10.3	-0.4	4532147	10.5	9.52	9.97	-12.81	2.3	7.0150969e7		6.14522488e8				
tickerspy	lng	-4.01%	$9.57	10.30	-0.40	4,532,147	10.50	9.52	9.97	12.81	2.30		-7.5	698.8m	0.00%	$0.00		
tmx-quotemedia	lng	-4.01%	9.570	10.300	-0.400	4,536,237	10.500	9.520	9.970	12.810	2.300	70,150,969		671,344,773			-2.00	
updown	lng	-4.01%	$9.57	$10.30	-$0.40	4,526,347	$10.50	$9.52	$9.97	$12.81	$2.30	70.15b		$699m			-1.38	
wallstreetsurvivor	lng	-4.01%	9.57	10.30	-0.40	4,532,147	10.50	9.52		12.81	2.30			$699m			-1.37	
yahoo-finance	lng	4.01%	9.57	10.30	0.40	4,533,159	10.50	9.52	9.97	10.53	2.28			640.70m			-1.38	
ycharts-com	lng	-3.91%	9.58		-0.39					12.81	2.30			668.30m	0.00%		-1.33	
zacks	lng	(-4.01%)	9.57		-0.40	vol.  4,532,447	10.50	9.52		12.81	2.30			809.13 m	0.00	0.00		
advfn	cmn	-0.07	26.83	26.83	-0.02	37391	27.01	26.61										
barchart	cmn	-0.07%	26.83	26.83	-0.02	37,391	27.01	26.61	26.85	28.23	13.33		22.70	$460.40 m	0.45%	$0.12	+1.18	
barrons	cmn	0.07%	26.83	26.83	-0.02	36,691	27.01	26.61				16.74 million		$480.50 million	0.45%	$0.06		
bloomberg	cmn	-0.074%	26.830	26.830	-0.020	37,391	27.010	26.610		28.29	13.39	17.210mil	22.737	461.754mil	0.447	0.060 regular cash	1.180	
boston-com	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
bostonmerchant	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
business-insider	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
chron	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
cio-com	cmn	-0.07%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353	22.55	462m	0.4	0.12		
cnn-money	cmn	-0.07%	26.83	26.91	-0.02	36,963	27.01	26.61	26.85				22.5	$461.7m	0.45%			
easystockalterts	cmn	-0.07%	26.83	26.83	-0.02	37391	27.01	26.61	26.85	28.29	13.39		22.55				1.19	
eresearch-fidelity-com	cmn	-0.07%	26.8300	26.8300	-0.0200	37,391	27.0100	26.6100	26.8500	28.2900	13.3900	17,210,000	22.75	$462.09m	0.45%	$0.060000		
finance-abc7-com	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
finance-abc7chicago-com	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
financial-content	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
finapps-forbes-com	cmn	-0.1%	$26.83	26.83	-0.02	37,391	27.01	26.61	26.85	28.29	13.39	17 mil	22.7	462 mil	0.4	0.12	1.18	
finviz	cmn	-0.07%	26.83			36,963			26.85	-4.96%	101.38%	17.21m	22.55	461.74m		0.12	1.19	
fool	cmn	-0.07%	$26.83	$26.83	-0.02	36,691	$27.01	$26.61	$26.85	$28.29	$13.39		22.60	$461.75m	0.50%	0.12		
foxbusiness	cmn		$26.83		-0.02	37,391			$26.85									
google-finance	cmn	(-0.07%)	26.83	26.83	-0.02	37,391.00	27.01	26.61		28.29	13.39	17.21m	22.60	461.75m	0.45	0.06	1.19	
howthemarketworks	cmn	-0.074%	26.83	26.83	-0.02	36,691	27.01	26.61	26.85									
hpcwire	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
insidestocks	cmn	-0.07%	26.83	26.83	-0.02	36691	27.01	26.61					price earnings ratio: 22.74					
investopedia	cmn	-0.07 %	$26.83	26.83	-0.02				26.85									
investorguide	cmn	-0.07%	26.83	26.83	-0.02		27.01	26.61		28.29	13.39		22.56	461.7m			1.19	
marketintellisearch	cmn	-0.04 %	$26.84	$26.83	-0.01	33.80k	$27.01	$26.61	$26.85			17.21m	22.56	0.46b	0.45 %		1.19	
marketwatch	cmn	-0.07%	$26.83	open: 26.83	-0.02	700	$27.01	$26.61	$26.85	$28.29	$13.39		22.59	$480.50m	0.45%	0.06	1.19	
minyanville	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
msn-money	cmn	-0.07%	26.83	26.83	-0.02	37,391	27.01	26.61	26.85	28.29	13.39	17.21 mil	22.55	462.1 mil	0.45%	0.12	1.19	
nasdaq-com	cmn	0.07%	$ 26.83		0.02	37,391	$ 27.01	$ 26.61	$ 26.85	$ 28.29	$ 13.39	17,210,000	22.74	$ 461,744,300	0.45 %	$0.120000	$ 1.18	
optimum	cmn	-0.07%	26.83 ( 4:15 pm edt)	26.83	-0.02	37,391	27.01	26.61	26.85	28.29	13.39	17.21m	22.5	461.8m	0.45	0.12	1.19	
paidcontent	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
pc-quote	cmn	-0.07%	26.83	26.83	-0.02	37,391	27.01	26.61	26.85	28.29	13.39	17,222,829	22.56303	462,089,000		0.06		
personal-wealth-biz	cmn	-0.07%	26.83	26.83	-0.02	37,391	27.01	26.61	26.85	28.29	13.39		22.56		0.45	0.12	1.19	
predictwallstreet	cmn	-0.07%	26.83		-0.02	37,391												
raymond-james	cmn	-0.07	26.83	26.83	-0.02	37,391	27.01	26.61	26.83	28.29	13.39		22.55				1.19	
renewable-energy-world	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
screamingmedia	cmn	-0.07%	$	open: 26.83	-0.02	700	$27.01	$26.61	$26.85	$28.29	$13.39		22.59	$480.50m	0.45%	0.06	1.19	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	-0.07%	last trade: 26.83		change: -0.020								p/e ratio: 22.56					
smartmoney	cmn	(-0.07%)	26.83	$26.83	-0.02	37,391	$27.01	$26.61	$26.85	$28.29	$13.39			462,100	0.45%	$0.06		
stocknod	cmn	-0.0745%	26.83 usd	26.83	-0.0200	37,391	27.01	26.61	26.85	28.29	13.39	17,210,353						
stockpickr	cmn	-0.07%	$26.83 -0.02 | -0.07%	26.83	-0.02	36.96k	27.01	26.61	26.85	28.29	13.39							
stocksmart	cmn	%	$23.53	23.28		4,808	23.75	23.53										
stocktwits	cmn	-0.04%	26.84		-0.01													
streetinsider-com	cmn	0.07%	26.83	$26.83	-0.02	37,391	$27.01	$26.61	$26.85	$28.29	$13.39		22.55				$1.19	
thecramerreport	cmn		26.85	26.87	+0.06	44659	26.97	26.51										
thestree	cmn	-0.07%	$26.83	26.83	-0.02	36963	27.01	26.61	26.85	-28.29	13.39	1.7210353e7		4.61065357e8				
tickerspy	cmn	-0.07%	$26.83	26.83	-0.02	36,691	27.01	26.61	26.85	28.29	13.39		22.6	462.3m	0.45%	$0.06		
tmx-quotemedia	cmn	-0.07%	26.830	26.830	-0.020	37,391	27.010	26.610	26.850	28.290	13.390	17,210,353	22.60	461,753,771	0.447	0.060 usd	1.19	
updown	cmn	-0.07%	$26.83	$26.83	-$0.02	36,691	$27.01	$26.61	$26.85	$28.29	$13.39	17.15b	22.44	$462m			1.20	
wallstreetsurvivor	cmn	-0.07%	26.83	26.83	-0.02	36,691	27.01	26.61		28.29	13.39		22.60	$462m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	0.07%	26.83	26.83	0.02	37,391	27.01	26.61	26.85	28.29	13.39		22.55	461.74m	0.40%	0.12	1.19	
ycharts-com	cmn	-0.04%	26.84		-0.01					28.25	13.39		22.75	460.57m	0.40%		1.18	
zacks	cmn	(-0.07%)	26.83		-0.02	vol.  37,391	27.01	26.61		28.29	13.39		22.75	462.09 m	0.45	0.12	1.18	
advfn	nwe	-1.54	33.17	33.65	-0.52	204734	33.65	33.15										
barchart	nwe	-1.54%	33.17	33.65	-0.52	204,734	33.65	33.15	33.69	34.11	25.40		15.04	$1.20 b	4.27%	$1.44	+2.24	
barrons	nwe	1.54%	33.17	33.65	-0.52	203,937	33.65	33.15				36.22 million		$1.23 billion	4.34%	$0.36		
bloomberg	nwe	-1.543%	33.170	33.650	-0.520	204,734	33.650	33.150		34.11	26.63	36.257mil	14.808	1,202.647mil	4.218	0.360 regular cash	2.240	
boston-com	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
bostonmerchant	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
business-insider	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
chron	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
cio-com	nwe	-1.54%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086	14.81	1b	4.3	1.44		
cnn-money	nwe	-1.54%today&rsquo;s change	33.17data as of 4:07pm et	33.58	-0.52	203,937	33.62	33.15	33.69				14.8	$1.2b	4.34%			
easystockalterts	nwe	-1.55%	33.17	33.65	-0.52	204734	33.65	33.15	33.69	34.11	26.63		14.81				2.24	
eresearch-fidelity-com	nwe	-1.54%	33.1700	33.6500	-0.5200	204,734	33.6500	33.1500	33.6900	34.1100	26.6300	36,257,000	15.04	$1.22b	4.27%	$0.360000		
finance-abc7-com	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
finance-abc7chicago-com	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
financial-content	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
finapps-forbes-com	nwe	-1.5%	$33.17	33.65	-0.52	204,734	33.65	33.15	33.69	34.11	26.63	36 mil	14.8	1 bil	4.3	1.44	2.24	
finviz	nwe	-1.54%	33.17			204,734			33.69	-2.76%	30.61%	36.26m	15.04	1.22b		1.44	2.24	
fool	nwe	-1.54%	$33.17	$33.65	-0.52	203,937	$33.65	$33.15	$33.69	$34.11	$26.63		15.00	$1.20b	5.50%	1.44		
foxbusiness	nwe		$33.17		-0.52	205,911			$33.69									
google-finance	nwe	(-1.54%)	33.17	33.65	-0.52	204,734.00	33.65	33.15		34.11	26.63	36.26m	14.80	1.20b	4.34	0.36	2.24	
howthemarketworks	nwe	-1.543%	33.17	33.65	-0.52	204,329	33.65	33.15	33.69									
hpcwire	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
insidestocks	nwe	-1.54%	33.17	33.65	-0.52	203937	33.65	33.15										
investopedia	nwe	-1.54 %	$33.17	33.65	-0.52				33.69									
investorguide	nwe	-1.54%	33.17	33.65	-0.52		33.65	33.15		34.11	26.63		15.04	1.203b			2.24	
marketintellisearch	nwe	-1.51 %	$33.18	$33.65	-0.51	194.60k	$33.65	$33.15	$33.69			36.26m	15.04	1.22b	4.27 %		2.24	
marketwatch	nwe	-1.54%	$33.17	open: 33.65	-0.52	1,974	$33.65	$33.15	$33.69	$34.11	$26.63		14.80	$1.23b	4.34%	0.36	2.24	
minyanville	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
msn-money	nwe	-1.54%	33.17	33.65	-0.52	204,734	33.65	33.15	33.69	34.11	26.63	36.26 mil	14.81	1.22 bil	4.27%	1.44	2.24	
nasdaq-com	nwe	1.54%	$ 33.17		0.52	204,734	$ 33.65	$ 33.15	$ 33.69	$ 34.11	$ 26.63	36,257,000	14.81	$ 1,202,644,690	4.27 %	$1.440000	$ 2.24	
optimum	nwe	-1.54%	33.17 ( 4:15 pm edt)	33.65	-0.52	204,734	33.65	33.15	33.69	34.11	26.63	36.26m	14.8	1.2b	4.34	1.44	2.24	
paidcontent	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
pc-quote	nwe	-1.54%	33.17	33.65	-0.52	205,911	33.65	33.15	33.69	34.11	26.63	36,825,393	15.04018	1,221,498,000		0.36		
personal-wealth-biz	nwe	-1.54%	33.17	33.65	-0.52	205,911	33.65	33.15	33.69	34.11	26.63		15.04		4.16	1.40	2.24	
predictwallstreet	nwe	-1.54%	33.17		-0.52	204,734												
raymond-james	nwe	-1.54	33.17	33.65	-0.52	204,734	33.65	33.15	33.17	34.11	26.63		14.74				2.25	
renewable-energy-world	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
screamingmedia	nwe	-1.54%	$	open: 33.65	-0.52	1,974	$33.65	$33.15	$33.69	$34.11	$26.63		14.80	$1.23b	4.34%	0.36	2.24	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	-1.54%	last trade: 33.17		change: -0.520								p/e ratio: 15.04					
smartmoney	nwe	(-1.54%)	33.17	$33.65	-0.52	204,734	$33.65	$33.15	$33.69	$34.11	$26.63			1,221,500	4.27%	$0.36		
stocknod	nwe	-1.543%	33.17 usd	33.65	-0.5200	204,734	33.65	33.15	33.69	34.11	26.63	36,257,086						
stockpickr	nwe	-1.54%	$33.17 -0.52 | -1.54%	33.58	-0.52	204.73k	33.65	33.15	33.69	34.11	26.63							
stocksmart	nwe	%	$32.635	29.02		29,246	33.06	32.59										
stocktwits	nwe	-1.51%	33.18		-0.51													
streetinsider-com	nwe	1.54%	33.17	$33.65	-0.52	204,734	$33.65	$33.15	$33.69	$34.11	$26.63		14.81				$2.24	
thecramerreport	nwe		33.69	33.67	0.00	289495	33.69	33.37										
thestree	nwe	-1.54%	$33.17	33.58	-0.52	204734	33.65	33.15	33.69	-34.11	26.63	3.6257086e7		1.221501227e9				
tickerspy	nwe	-1.54%	$33.17	33.65	-0.52	204,734	33.65	33.15	33.69	34.11	26.63		15.0	1.3b	4.27%	$0.36		
tmx-quotemedia	nwe	-1.54%	33.170	33.650	-0.520	205,911	33.650	33.150	33.690	34.110	26.630	36,257,086	15.00	1,202,647,543	4.274	0.360 usd	2.24	
updown	nwe	-1.54%	$33.17	$33.65	-$0.52	203,937	$33.65	$33.15	$33.69	$34.11	$26.63	36.25b	15.02	$1.22b			2.24	
wallstreetsurvivor	nwe	-1.54%	33.17	33.65	-0.52	204,329	33.65	33.15		34.11	27.38		15.00	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	1.54%	33.17	33.65	0.52	204,734	33.65	33.15	33.69	34.11	26.63		14.81	1.20b	4.30%	1.44	2.24	
ycharts-com	nwe	-1.51%	33.18		-0.51					34.11	26.63		14.81	1.20b	4.37%		2.24	
zacks	nwe	(-1.54%)	33.17		-0.52	vol.  204,734	33.65	33.15		34.11	26.63		15.04	1.22 b	4.27	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
business-insider	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
chron	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
cio-com	cml	-6.25%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	18881216	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
financial-content	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	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	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	0.84 %	$13.27	$13.22	0.11	1867.40k	$13.32	$13.22	$13.16						%			
marketwatch	cml	-6.25%	$0.08	open: 0.08	-0.0050	731,470	$0.08	$0.08	$0.08	$0.09	$0.08			$112.56m				
minyanville	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	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	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	-6.25%	$	open: 0.08	-0.0050	754,470	$0.08	$0.08	$0.08	$0.09	$0.08			$112.56m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
stocknod	cml	-6.250%	0.0750 cad	0.0800	-0.0050	754,470	0.0800	0.0750	0.0800	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		18,881,216	$27.75	$27.75	$27.75	$34.16	$11.00		252.27				$0.11	
thecramerreport	cml		0.00															
thestree	cml	0.07%	$27.75	27.71	0.02	974576	27.75	27.71	27.73	-34.16	11.0	3.1862966e7		8.88286991e8				
tickerspy	cml	0.00%	$27.75	27.71	0.00	1,227,348	27.75	27.71	27.75	34.16	11.00		231.1		0.00%	$0.00		
tmx-quotemedia	cml	0.00%	27.750		0.00	0			27.750	34.160	11.110	31,862,966	252.30	884,197,307	0.004	0.001 usd	0.11	
updown	cml	0.00%	$27.75		$0.00	0			$27.75	$34.16	$11.00	31.86b	252.09	$888m			0.11	
wallstreetsurvivor	cml	-			-		- -											
ycharts-com	cml																	
zacks	cml					vol.  0												
advfn	hibb	-1.41	40.43	40.63	-0.58	212694	40.73	39.86										
barchart	hibb	-1.41%	40.43	40.63	-0.58	212,694	40.73	39.86	41.01	43.00	22.09		23.05	$1.11 b			+1.78	
barrons	hibb	1.41%	40.43	40.63	-0.58	212,594	40.73	39.86				29.03 million		$1.14 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-1.414%	40.430	40.630	-0.580	212,694	40.730	39.860		43.00	22.09	27.319mil	22.714	1,104.495mil			1.780	
boston-com	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
bostonmerchant	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
business-insider	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
chron	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
cio-com	hibb	-1.41%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710	22.71	1b				
cnn-money	hibb	-1.41%	40.43	40.63	-0.58	212,052	40.73	39.86	41.01				22.7	$1.1b				
easystockalterts	hibb	-1.43%	40.43	40.63	-0.58	212694	40.73	39.86	41.01	43.00	22.09		22.71				1.78	
eresearch-fidelity-com	hibb	-1.41%	40.4300	40.6300	-0.5800	212,694	40.7300	39.8600	41.0100	43.0000	22.0900	27,319,000	23.04	$1.12b				
finance-abc7-com	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
financial-content	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	-1.4%	$40.43	40.63	-0.58	212,694	40.73	39.86	41.01	43.00	22.09	27 mil	22.7	1 bil	0.0	0.00	1.78	
finviz	hibb	-1.41%	40.43			212,694			41.01	-5.98%	83.02%	27.32m	23.17	1.12b			1.77	
fool	hibb	-1.41%	$40.43	$40.63	-0.58	212,594	$40.73	$39.86	$41.01	$43.00	$22.09		23.00	$1.10b				
foxbusiness	hibb		$40.43		-0.58	213,782			$41.01									
google-finance	hibb	(-1.41%)	40.43	40.63	-0.58	212,694.00	40.73	39.86		43.00	22.09	27.32m	22.81	1.10b			1.77	
howthemarketworks	hibb	-1.414%	40.43	40.63	-0.58	212,052	40.73	39.86	41.01									
hpcwire	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
insidestocks	hibb	-1.41%	40.43	40.63	-0.58	212694	40.73	39.86					price earnings ratio: 22.71					
investopedia	hibb	-1.41 %	$40.43	40.63	-0.58				41.01									
investorguide	hibb	-1.41%	40.43	40.63	-0.58		40.73	39.86		43.00	22.09		23.34	1.104b			1.757	
marketintellisearch	hibb	-1.41 %	$40.43	$40.63	-0.58	208.80k	$40.73	$39.86	$41.01			27.32m	23.17	1.12b	0.0 %		1.77	
marketwatch	hibb	-1.41%	$40.43	open: 40.63	-0.58	5,622	$40.73	$39.86	$41.01	$43.00	$22.09		22.44	$1.14b			1.80	
minyanville	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
msn-money	hibb	-1.41%	40.43	40.63	-0.58	212,694	40.73	39.86	41.01	43.00	22.09	27.32 mil	22.84	1.12 bil			1.77	
nasdaq-com	hibb	1.41%	$ 40.43	$ 40.63	0.58	212,694	$ 40.73	$ 39.86	$ 41.01	$ 43	$ 22.09	27,402,000	22.71	$ 1,107,862,860			$ 1.78	
optimum	hibb	-1.41%	40.43 ( 4:30 pm edt)	40.63	-0.58	212,694	40.73	39.86	41.01	43.00	22.09	27.32m	22.7	1.1b			1.78	
paidcontent	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
pc-quote	hibb	-1.41%	40.43	40.63	-0.58	212,892	40.73	39.86	41.01	43.00	22.09	27,710,913	23.16949	1,120,352,000				
personal-wealth-biz	hibb	-1.41%	40.43	40.63	-0.58	213,782	40.73	39.86	41.01	43.00	22.09		23.34			0.00	1.757	
predictwallstreet	hibb	-1.41%	40.43		-0.58	212,694												
raymond-james	hibb	-1.41	40.43	40.63	-0.58	212,694	40.73	39.86	40.43	43.00	22.09		22.21				1.82	
renewable-energy-world	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
screamingmedia	hibb	-1.41%	$	open: 40.63	-0.58	4,732	$40.73	$39.86	$41.01	$43.00	$22.09		22.44	$1.14b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-1.41%	last trade: 40.43		change: -0.580								p/e ratio: 23.34					
smartmoney	hibb	(-1.41%)	40.43	$40.63	-0.58	212,694	$40.73	$39.86	$41.01	$43.00	$22.09			1,120,300	0.00%	$0.00		
stocknod	hibb	-1.414%	40.43 usd	40.63	-0.5800	212,694	40.73	39.86	41.01	43.00	22.09	27,318,710						
stockpickr	hibb	-1.41%	$40.43 -0.58 | -1.41%	40.63	-0.58	212.69k	40.73	39.86	41.01	43.00	22.09							
stocksmart	hibb	%	$39.955	37.52		39,727	41.69	39.9										
stocktwits	hibb	-1.34%	40.46		-0.55													
streetinsider-com	hibb	1.41%	40.43	$40.63	-0.58	212,694	$40.73	$39.86	$41.01	$43.00	$22.09		22.71				$1.78	
thecramerreport	hibb		41.01	41.32	-0.02	284393	41.58	40.44										
thestree	hibb	-1.41%	$40.43	40.63	-0.58	212694	40.73	39.86	41.01	-43.0	22.09	2.731871e7		1.120886671e9				
tickerspy	hibb	-1.41%	$40.43	40.63	-0.58	212,694	40.73	39.86	41.01	43.00	22.09		23.2	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-1.41%	40.430	40.630	-0.580	213,782	40.730	39.860	41.010	43.000	22.090	27,318,710	23.00	1,104,495,445			1.78	
updown	hibb	-1.41%	$40.43	$40.63	-$0.58	207,962	$40.73	$39.86	$41.01	$43.00	$22.09	27.34b	22.87	$1.12b			1.79	
wallstreetsurvivor	hibb	-1.41%	40.43	40.63	-0.58	212,052	40.73	39.86		43.00	22.09		23.00	$1b			1.60	
yahoo-finance	hibb	1.41%	40.43	40.63	0.58	212,694	40.73	39.86	41.01	43.00	22.09		23.01	1.10b			1.76	
ycharts-com	hibb	-1.34%	40.46		-0.55					42.98	22.09		22.86	1.11b	0.00%		1.77	
zacks	hibb	(-1.41%)	40.43		-0.58	vol.  212,694	40.73	39.86		43.00	22.09		23.04	1.12 b	0.00	0.00	1.78	
advfn	life	-0.94	49.72	49.87	-0.47	1861137	50.09	48.93										
barchart	life	-0.94%	49.72	49.90	-0.47	1,620,646	50.09	48.93	50.19	57.25	41.10		14.19	$8.95 b			+2.01	
barrons	life	0.94%	49.72	49.87	-0.47	1.848m	50.09	48.93				190.59 million		$9.03 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-0.936%	49.720	49.870	-0.470	1,861,137	50.090	48.930		57.25	41.10	178.766mil	23.453	8,888.236mil			2.120	
boston-com	life	-0.9364%	49.72 usd	49.87	-0.4700	1,860,737	50.09	48.93	50.19	57.25	41.10	178,765,816						
bostonmerchant	life	-0.9364%	49.72 usd	49.87	-0.4700	1,860,737	50.09	48.93	50.19	57.25	41.10	178,765,816						
business-insider	life	-0.9364%	49.72 usd	49.87	-0.4700	1,860,737	50.09	48.93	50.19	57.25	41.10	178,765,816						
chron	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
cio-com	life	-0.94%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816	24.74	9b				
cnn-money	life	-0.94%today&rsquo;s change	49.72data as of 4:00pm et	49.87	-0.47	1,848,337	50.09	48.93	50.19				24.7	$8.9b				
easystockalterts	life	-0.94%	49.72	49.87	-0.47	1856877	50.09	48.93	50.19	57.25	41.10		24.74				2.01	
eresearch-fidelity-com	life	-0.94%	49.7200	49.8700	-0.4700	1,860,087	50.0900	48.9300	50.1900	57.2500	41.1000	178,766,000	24.97	$8.97b				
finance-abc7-com	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
financial-content	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
finapps-forbes-com	life	-0.9%	$49.72	49.87	-0.47	1,860,087	50.09	48.93	50.19	57.25	41.10	179 mil	24.7	9 bil	0.0	0.00	2.01	
finviz	life	-0.94%	49.72			1,849,010			50.19	-13.15%	20.97%	178.77m	24.97	8.97b			2.01	
fool	life	-1.00%	$49.69	$49.87	-0.50	1,753,569	$50.09	$48.93	$50.19	$57.25	$41.10		25.00	$8.88b				
foxbusiness	life		$49.72		-0.47	1,863,334			$50.19									
google-finance	life	(-0.94%)	49.72	49.87	-0.47	1.86m	50.09	48.93		57.25	41.10	178.77m	24.77	8.89b			2.01	
howthemarketworks	life	-0.936%	49.72	49.87	-0.47	1,859,687	50.09	48.93	50.19									
hpcwire	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
insidestocks	life	-0.94%	49.72	49.90	-0.47	1527211	50.09	48.93					price earnings ratio: 14.08					
investopedia	life	-0.94 %	$49.72	49.87	-0.47				50.19									
investorguide	life	-0.94%	49.72	49.97	-0.47		50.09	49.14		57.25	41.10		25.02	8.888b			2.006	
marketintellisearch	life	-0.94 %	$49.72	$49.87	-0.47	1839.40k	$50.09	$48.93	$50.19			178.77m	24.97	8.97b	0.0 %		2.01	
marketwatch	life	-0.94%	$49.72	open: 49.87	-0.47	14,997	$50.09	$48.93	$50.19	$57.25	$41.10		24.34	$9.03b			2.04	
minyanville	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
msn-money	life	-0.94%	49.72	49.87	-0.47	1.86 mil	50.09	48.93	50.19	57.25	41.10	178.77 mil	24.74	8.97 bil			2.01	
nasdaq-com	life	0.94%	$ 49.72	$ 49.87	0.47	1,859,987	$ 50.09	$ 48.93	$ 50.19	$ 57.25	$ 41.10	178,766,000	24.74	$ 8,888,245,520			$ 2.01	
optimum	life	-0.94%	49.72 ( 4:00 pm edt)	49.87	-0.47	1,856,877	50.09	48.93	50.19	57.25	41.10	178.77m	24.7	8.9b			2.01	
paidcontent	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
pc-quote	life	-0.94%	49.72	49.87	-0.47	1,863,334	50.09	48.93	50.19	57.25	41.10	180,455,873	24.97015	8,972,266,000				
personal-wealth-biz	life	-0.94%	49.72	49.97	-0.47	1,863,334	50.09	48.93	50.19	57.25	41.10		25.02			0.00	2.006	
predictwallstreet	life	-0.94%	49.72		-0.47	1,860,087												
raymond-james	life	-0.94	49.72	49.87	-0.47	1,860,087	50.09	48.93	49.72	57.25	41.10		23.90				2.08	
renewable-energy-world	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
screamingmedia	life	-0.94%	$	open: 49.87	-0.47	17,807	$50.09	$48.93	$50.19	$57.25	$41.10		24.34	$9.03b			2.04	
scroli	life	-0.94%	life 49.72	49.87	-0.47	1,675,126	50.09	48.93	50.19	57.25	41.10		24.77				2.01	
simple-stock-quotes	life	-0.94%	last trade: 49.72		change: -0.470								p/e ratio: 25.02					
smartmoney	life	(-0.94%)	49.72	$49.87	-0.47	1,860,087	$50.09	$48.93	$50.19	$57.25	$41.10			8,972,300	0.00%	$0.00		
stocknod	life	-0.9364%	49.72 usd	49.87	-0.4700	1,859,687	50.09	48.93	50.19	57.25	41.10	178,765,816						
stockpickr	life	-0.94%	$49.72 -0.47 | -0.94%	49.87	-0.47	1.86m	50.09	48.93	50.19	57.25	41.10							
stocksmart	life	%	$51.21	55.6		281,722	52.2	51.19										
stocktwits	life	-0.96%	49.71		-0.48													
streetinsider-com	life	0.94%	49.72	$49.87	-0.47	1,856,877	$50.09	$48.93	$50.19	$57.25	$41.10		24.74				$2.01	
thecramerreport	life		49.86	49.96	-0.22	711471	50.29	49.84										
thestree	life	-0.94%	$49.72	49.87	-0.47	1857277	50.09	48.93	50.19	-57.25	41.1	1.78765816e8		8.952592065e9				
tickerspy	life	-0.94%	$49.72	49.87	-0.47	1,857,277	50.09	48.93	50.19	57.25	41.10		25.0	8.9b	0.00%	$0.00		
tmx-quotemedia	life	-0.94%	49.720	49.870	-0.470	1,863,034	50.090	48.930	50.190	57.250	41.100	178,765,816	25.00	8,888,236,372			2.01	
updown	life	-0.94%	$49.72	$49.87	-$0.47	1,848,337	$50.09	$48.93	$50.19	$57.25	$41.10	178.76b	24.18	$8.97b			2.08	
wallstreetsurvivor	life	-0.94%	49.72	49.87	-0.47	1,856,877	50.09	48.93		57.25	42.44		25.00	$9b			1.99	
yahoo-finance	life	0.94%	49.72	49.97	0.47	1,860,087	50.09	48.93	50.19	57.25	41.10		24.79	8.89b			2.01	
ycharts-com	life	-0.96%	49.71		-0.48					57.25	41.10		24.73	8.95b	0.00%		2.01	
zacks	life	(-0.94%)	49.72		-0.47	vol.  1,860,087	50.09	48.93		57.25	41.10		14.22	8.97 b	0.00	0.00	3.53	
advfn	cnc	-1.22	34.84	35.11	-0.43	274584	35.35	34.68										
barchart	cnc	-1.22%	34.84	35.11	-0.43	274,584	35.35	34.68	35.27	39.35	20.00		18.94	$1.73 b			+1.85	
barrons	cnc	1.22%	34.84	35.11	-0.43	271,795	35.35	34.68				50.45 million		$1.82 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	-1.219%	34.840	35.110	-0.430	274,584	35.350	34.680		39.35	20.00	49.974mil	18.832	1,741.093mil			1.850	
boston-com	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
bostonmerchant	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
business-insider	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
chron	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
cio-com	cnc	-1.22%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957	18.83	2b				
cnn-money	cnc	-1.22%	34.84	35.11	-0.43	274,584	35.35	34.68	35.27				18.8	$1.7b				
easystockalterts	cnc	-1.22%	34.84	35.11	-0.43	274584	35.35	34.68	35.27	39.35	20.00		18.83				1.85	
eresearch-fidelity-com	cnc	-1.22%	34.8400	35.1100	-0.4300	274,584	35.3500	34.6800	35.2700	39.3500	20.0000	49,974,000	19.06	$1.76b				
finance-abc7-com	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
financial-content	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	-1.2%	$34.84	35.11	-0.43	274,584	35.35	34.68	35.27	39.35	20.00	50 mil	18.8	2 bil	0.0	0.00	1.85	
finviz	cnc	-1.22%	34.84			272,837			35.27	-11.46%	74.20%	49.97m	18.83	1.74b			1.85	
fool	cnc	-1.22%	$34.84	$35.11	-0.43	271,795	$35.35	$34.68	$35.27	$39.35	$20.00		19.10	$1.74b				
foxbusiness	cnc		$34.84		-0.43	274,584			$35.27									
google-finance	cnc	(-1.22%)	34.84	35.11	-0.43	274,584.00	35.35	34.68		39.35	20.00	49.97m	18.86	1.74b			1.85	
howthemarketworks	cnc	-1.219%	34.84	35.11	-0.43	272,310	35.35	34.68	35.27									
hpcwire	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
insidestocks	cnc	-1.22%	34.84	35.11	-0.43	271795	35.35	34.68					price earnings ratio: 18.43					
investopedia	cnc	-1.22 %	$34.84	35.11	-0.43				35.27									
investorguide	cnc	-1.22%	34.84	35.11	-0.43		35.35	34.68		39.35	20.00		19.09	1.741b			1.848	
marketintellisearch	cnc	-1.22 %	$34.84	$35.11	-0.43	281.40k	$35.35	$34.68	$35.27			49.97m	19.06	1.76b	0.0 %		1.85	
marketwatch	cnc	-1.22%	$34.84	open: 35.11	-0.43	2,665	$35.35	$34.68	$35.27	$39.35	$20.00		19.08	$1.82b			1.83	
minyanville	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
msn-money	cnc	-1.22%	34.84	35.11	-0.43	274,584	35.35	34.68	35.27	39.35	20.00	49.97 mil	19.68	1.76 bil			1.85	
nasdaq-com	cnc	1.22%	$ 34.84		0.43	274,584	$ 35.35	$ 34.68	$ 35.27	$ 39.35	$ 20	49,974,000	18.83	$ 1,741,094,160			$ 1.85	
optimum	cnc	-1.22%	34.84 ( 4:15 pm edt)	35.11	-0.43	274,584	35.35	34.68	35.27	39.35	20.00	49.97m	18.8	1.7b			1.85	
paidcontent	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
pc-quote	cnc	-1.22%	34.84	35.11	-0.43	274,584	35.35	34.68	35.27	39.35	20.00	50,590,786	19.92655	1,762,583,000				
personal-wealth-biz	cnc	+34.14%	505545344.00	33.80		423,012	33.87	0.00	34.32	20.00	1.848					0.00	0.00	
predictwallstreet	cnc	-1.22%	34.84		-0.43	274,584												
raymond-james	cnc	-1.22	34.84	35.11	-0.43	274,584	35.35	34.68	34.84	39.35	20.00		18.15				1.92	
renewable-energy-world	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
screamingmedia	cnc	-1.22%	$	open: 35.11	-0.43	2,665	$35.35	$34.68	$35.27	$39.35	$20.00		19.08	$1.82b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	-1.22%	last trade: 34.84		change: -0.430								p/e ratio: 19.09					
smartmoney	cnc	(-1.22%)	34.84	$35.11	-0.43	274,584	$35.35	$34.68	$35.27	$39.35	$20.00			1,762,600	0.00%	$0.00		
stocknod	cnc	-1.219%	34.84 usd	35.11	-0.4300	274,584	35.35	34.68	35.27	39.35	20.00	49,973,957						
stockpickr	cnc	-1.22%	$34.84 -0.43 | -1.22%	35.12	-0.43	272.84k	35.35	34.68	35.27	39.35	20.00							
stocksmart	cnc	%	$34.01	25.73		35,451	34.92	33.9										
stocktwits	cnc	-1.16%	34.86		-0.41													
streetinsider-com	cnc	1.22%	34.84	$35.11	-0.43	274,584	$35.35	$34.68	$35.27	$39.35	$20.00		18.83				$1.85	
thecramerreport	cnc		35.27	35.88	-0.52	799719	36.10	35.04										
thestree	cnc	-1.22%	$34.84	35.12	-0.43	272837	35.35	34.68	35.27	-39.35	20.0	4.9973957e7		1.788567921e9				
tickerspy	cnc	-1.22%	$34.84	35.11	-0.43	274,584	35.35	34.68	35.27	39.35	20.00		19.9	1.7b	0.00%	$0.00		
tmx-quotemedia	cnc	-1.22%	34.840	35.110	-0.430	274,584	35.350	34.680	35.270	39.350	20.000	49,973,957	19.10	1,741,092,662			1.85	
updown	cnc	-1.22%	$34.84	$35.11	-$0.43	271,795	$35.35	$34.68	$35.27	$39.35	$20.00	49.97b	18.41	$1.76b			1.92	
wallstreetsurvivor	cnc	-1.22%	34.84	35.11	-0.43	272,310	35.35	34.68		39.35	20.01		19.10	$2b			1.88	
yahoo-finance	cnc	1.22%	34.84	35.11	0.43	274,584	35.35	34.68	35.27	39.35	20.00		18.85	1.74b			1.85	
ycharts-com	cnc	-1.16%	34.86		-0.41					39.32	20.00		18.84	1.73b	0.00%		1.85	
zacks	cnc	(-1.22%)	34.84		-0.43	vol.  274,584	35.35	34.68		39.35			18.66	1.76 b	0.00	0.00	1.89	
advfn	cfnb	-1.74	15.77	15.75	-0.28	498	15.77	15.75										
barchart	cfnb	-1.74%	15.77	15.75	-0.28	997	15.77	15.75	16.05	16.76	10.99		15.87	$162.43 m	6.3%	$1.00	+1.00	
barrons	cfnb	1.74%	15.77	15.75	-0.28	498	15.77	15.75				10.30 million		$170.65 million	6.34%	$1		
bloomberg	cfnb	-1.745%	15.770	15.750	-0.280	498	15.770	15.750		16.76	11.76	10.418mil	15.770	164.286mil	6.341	1.000 regular cash	1.000	
boston-com	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
bostonmerchant	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
business-insider	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
chron	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
cio-com	cfnb	-1.74%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597	15.77	164m	6.2	1		
cnn-money	cfnb	-1.74%today&rsquo;s change	15.77data as of 4:00pm et	15.75	-0.28	498	15.77	15.75	16.05				15.8	$162.5m	6.34%			
easystockalterts	cfnb	-1.78%	15.77	15.75	-0.28	498	15.77	15.75	16.05	16.76	11.76		15.77				1.00	
eresearch-fidelity-com	cfnb	-1.74%	15.7700	15.7500	-0.2800	498	15.7700	15.7500	16.0500	16.7600	11.7600	10,418,000	16.05	$167.21m	6.23%	$1.000000		
finance-abc7-com	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
finance-abc7chicago-com	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
financial-content	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
finapps-forbes-com	cfnb	-1.7%	$15.77	15.75	-0.28	498	15.77	15.75	16.05	16.76	11.76	10 mil		164 mil	6.3	1.00		
finviz	cfnb	-1.74%	15.77			498			16.05	-5.91%	43.56%	10.42m	15.61	164.32m		1.00	1.01	
fool	cfnb	-1.74%	$15.77	$15.75	-0.28	498	$15.77	$15.75	$16.05	$16.76	$11.76		16.10	$164.29m	3.70%	1.00		
foxbusiness	cfnb		$15.77		-0.28	498			$16.05									
google-finance	cfnb	(-1.74%)	15.77	15.75	-0.28	498.00	15.77	15.75		16.76	11.76	10.42m	15.68	164.29m	6.34	1.00	1.01	
howthemarketworks	cfnb	-1.745%	15.77	15.75	-0.28	498	15.77	15.75	16.05									
hpcwire	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
insidestocks	cfnb	-1.74%	15.77	15.75	-0.28	498	15.77	15.75										
investopedia	cfnb	-1.74 %	$15.77	15.75	-0.28				16.05									
investorguide	cfnb	-1.74%	15.77	16.07	-0.28		15.77	15.75		16.76	11.76		16.03	164.3m			1.001	
marketintellisearch	cfnb	-1.74 %	$15.77	$16.07	-0.28	0.10k	$15.75	$15.75	$16.05			10.42m	15.89	0.17b	6.23 %		1.01	
marketwatch	cfnb	-1.74%	$15.77	open: 15.75	-0.28	498	$15.77	$15.75	$16.05	$16.76	$11.76		15.73	$170.65m	6.34%	1.00	1.00	
minyanville	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
msn-money	cfnb	-1.74%	15.77	15.75	-0.28	498	15.77	15.75	16.05	16.76	11.76	10.42 mil	15.77	167.2 mil	6.23%	1.00	1.01	
nasdaq-com	cfnb	1.74%	$ 15.77	$ 16.07	0.28	498	$ 15.77	$ 15.75	$ 16.05	$ 16.76	$ 11.76	10,418,000	15.77	$ 164,291,860	24.92 %	$4.000000	$ 1	
optimum	cfnb	-1.74%	15.77 ( 4:30 pm edt)	15.75	-0.28	498	15.77	15.75	16.05	16.76	11.76	10.42m	15.8	164.3m	6.34	1.00	1.00	
paidcontent	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
pc-quote	cfnb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cfnb	-1.74%	15.77	16.07	-0.28	498	15.77	15.75	16.05	16.76	11.76		16.03		6.23	1.00	1.001	
predictwallstreet	cfnb	-1.74%	15.77		-0.28	498												
raymond-james	cfnb	-1.74	15.77	15.75	-0.28	498	15.77	15.75	15.77	16.76	11.76		15.46				1.02	
renewable-energy-world	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
screamingmedia	cfnb	-1.74%	$	open: 15.75	-0.28	498	$15.77	$15.75	$16.05	$16.76	$11.76		15.73	$170.65m	6.34%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	+14.75%	last trade: 502962208.00		change: 0.000													
smartmoney	cfnb	(-1.74%)	15.77	$15.75	-0.28	498	$15.77	$15.75	$16.05	$16.76	$11.76			167,200	6.23%	$1.00		
stocknod	cfnb	-1.745%	15.77 usd	15.75	-0.2800	498	15.77	15.75	16.05	16.76	11.76	10,417,597						
stockpickr	cfnb	-1.74%	$15.77 -0.28 | -1.74%	15.75	-0.28	498.00	15.77	15.75	16.05	16.76	11.76							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	-1.93%	15.74		-0.31													
streetinsider-com	cfnb	1.74%	15.77	$15.75	-0.28	498	$15.77	$15.75	$16.05	$16.76	$11.76		15.77				$1.00	
thecramerreport	cfnb		16.05	16.03	+0.18	2706	16.05	16.00										
thestree	cfnb	-1.74%	$15.77	15.75	-0.28	498	15.77	15.75	16.05	-16.76	11.76	1.0417597e7		1.65327264e8				
tickerspy	cfnb	-1.74%	$15.77	15.75	-0.28	498	15.77	15.75	16.05	16.76	11.76		16.1	165.3m	6.23%	$1.00		
tmx-quotemedia	cfnb	-1.74%	15.770	15.750	-0.280	498	15.770	15.750	16.050	16.760	11.760	10,417,597	16.10	164,285,505	6.341	1.000 usd	1.00	
updown	cfnb	-1.74%	$15.77	$15.75	-$0.28	498	$15.77	$15.75	$16.05	$16.76	$11.76	10.41b	15.80	$167m			1.02	
wallstreetsurvivor	cfnb	-1.74%	15.77	15.75	-0.28	498	15.77	15.75		16.76	12.29		16.10	$167m	6.20%	0.60 -	1.08	
yahoo-finance	cfnb	1.74%	15.77	16.07	0.28	498	15.77	15.75	16.05	16.76	11.76		15.75	164.28m	6.20%	1.00	1.00	
ycharts-com	cfnb	-1.93%	15.74		-0.31					16.45	11.76		15.74	162.12m	6.42%		1.00	
zacks	cfnb	(-1.74%)	15.77		-0.28	vol.  498	15.77	15.75		16.76	11.76		16.05	167.21 m	6.23	1.00	1	
advfn	ozrk	-0.80	52.01	52.02	-0.42	93276	52.55	51.73										
barchart	ozrk	-0.80%	52.01	52.02	-0.42	94,934	52.55	51.73	52.43	55.22	34.20		17.56	$888.85 m	1.38%	$0.72	+3.67	
barrons	ozrk	0.80%	52.01	52.02	-0.42	93,276	52.55	51.73				17.04 million		$909.61 million	1.46%	$0.19		
bloomberg	ozrk	-0.801%	52.010	52.020	-0.420	93,276	52.550	51.730		55.42	34.75	17.098mil	10.571	889.251mil	1.346	0.190 regular cash	4.920	
boston-com	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
bostonmerchant	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
business-insider	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
chron	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
cio-com	ozrk	-0.80%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690	14.21	889m	1.4	0.76		
cnn-money	ozrk	-0.80%	52.01	52.02	-0.42	92,820	52.55	51.73	52.43				14.2	$889.3m	1.46%			
easystockalterts	ozrk	-0.81%	52.01	52.02	-0.42	93276	52.55	51.73	52.43	55.42	34.75		14.21				3.66	
eresearch-fidelity-com	ozrk	-0.80%	52.0100	52.0200	-0.4200	93,276	52.5500	51.7300	52.4300	55.4200	34.7500	17,098,000	8.83	$896.45m	1.45%	$0.190000		
finance-abc7-com	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
finance-abc7chicago-com	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
financial-content	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
finapps-forbes-com	ozrk	-0.8%	$52.01	52.02	-0.42	93,276	52.55	51.73	52.43	55.42	34.75	17 mil	8.8	889 mil	1.5	0.76	5.94	
finviz	ozrk	-0.80%	52.01			92,820			52.43	-5.80%	52.05%	17.10m	8.76	889.37m		0.76	5.94	
fool	ozrk	-0.80%	$52.01	$52.02	-0.42	92,720	$52.55	$51.73	$52.43	$55.42	$34.75		14.30	$889.25m	1.90%	0.76		
foxbusiness	ozrk		$52.01		-0.42	93,276			$52.43									
google-finance	ozrk	(-0.80%)	52.01	52.02	-0.42	93,276.00	52.55	51.73		55.42	34.75	17.12m	8.76	890.31m	1.46	0.19	5.94	
howthemarketworks	ozrk	-0.801%	52.01	52.02	-0.42	92,466	52.55	51.73	52.43									
hpcwire	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
insidestocks	ozrk	-0.80%	52.01	52.02	-0.42	93276	52.55	51.73										
investopedia	ozrk	-0.80 %	$52.01	52.02	-0.42				52.43									
investorguide	ozrk	-0.80%	52.01	51.90	-0.42		52.55	51.73		55.42	34.75		8.82	890.3m			5.944	
marketintellisearch	ozrk	-0.78 %	$52.02	$52.02	-0.41	89.30k	$52.55	$51.73	$52.43			17.10m	8.83	0.90b	1.45 %		5.94	
marketwatch	ozrk	-0.80%	$52.01	open: 52.02	-0.42	3,247	$52.55	$51.73	$52.43	$55.42	$34.75		14.26	$909.61m	1.46%	0.19	3.65	
minyanville	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
msn-money	ozrk	-0.80%	52.01	52.02	-0.42	93,276	52.55	51.73	52.43	55.42	34.75	17.10 mil	8.76	896.43 mil	1.45%	0.76	5.94	
nasdaq-com	ozrk	0.8%	$ 52.01	$ 52.02	0.42	92,876	$ 52.55	$ 51.73	$ 52.43	$ 55.42	$ 34.75	17,098,000	8.76	$ 889,266,980	1.45 %	$0.760000	$ 5.94	
optimum	ozrk	-0.80%	52.01 ( 4:30 pm edt)	52.02	-0.42	93,276	52.55	51.73	52.43	55.42	34.75	17.10m	14.2	889.3m	1.38	0.72	3.66	
paidcontent	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
pc-quote	ozrk	-0.80%	52.01	52.02	-0.42	93,276	52.55	51.73	52.43	55.42	34.75	17,256,233	8.8266	897,497,000		0.19		
personal-wealth-biz	ozrk	+47.46%	505544416.00	47.39		75,635	47.23	0.00	47.54	34.09	3.66		72.03		2.93	1.3927	0.66	
predictwallstreet	ozrk	-0.80%	52.01		-0.42	93,276												
raymond-james	ozrk	-0.80	52.01	52.02	-0.42	93,276	52.55	51.73	52.01	55.42	34.75		8.71				5.97	
renewable-energy-world	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
screamingmedia	ozrk	-0.80%	$	open: 52.02	-0.42	3,247	$52.55	$51.73	$52.43	$55.42	$34.75		14.26	$909.61m	1.46%	0.19	3.65	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	-0.80%	last trade: 52.01		change: -0.420								p/e ratio: 8.82					
smartmoney	ozrk	(-0.80%)	52.01	$52.02	-0.42	93,276	$52.55	$51.73	$52.43	$55.42	$34.75			896,400	1.45%	$0.19		
stocknod	ozrk	-0.8011%	52.01 usd	52.02	-0.4200	93,276	52.55	51.73	52.43	55.42	34.75	17,097,690						
stockpickr	ozrk	-0.80%	$52.01 -0.42 | -0.80%	52.02	-0.42	92.82k	52.55	51.73	52.43	55.42	34.75							
stocksmart	ozrk	%	$47.75	43.33		15,466	48.65	47.67										
stocktwits	ozrk	-0.78%	52.02		-0.41													
streetinsider-com	ozrk	0.8%	52.01	$52.02	-0.42	93,276	$52.55	$51.73	$52.43	$55.42	$34.75		14.21				$3.66	
thecramerreport	ozrk		52.43	51.77	+0.10	110909	52.71	51.71										
thestree	ozrk	-0.8%	$52.01	52.02	-0.42	92820	52.55	51.73	52.43	-55.42	34.75	1.709769e7		8.94722118e8				
tickerspy	ozrk	-0.80%	$52.01	52.02	-0.42	93,276	52.55	51.73	52.43	55.42	34.75		8.8	896.4m	1.45%	$0.19		
tmx-quotemedia	ozrk	-0.80%	52.010	52.020	-0.420	93,276	52.550	51.730	52.430	55.420	34.750	17,097,690	14.30	889,250,857	1.461	0.190 usd	3.66	
updown	ozrk	-0.80%	$52.01	$52.02	-$0.42	89,339	$52.55	$51.73	$52.43	$55.42	$34.75	17.09b	14.23	$896m				
wallstreetsurvivor	ozrk	-0.80%	52.01	52.02	-0.42	92,466	52.55	51.73		55.42	34.75		14.30	$896m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	0.80%	52.01	51.90	0.42	93,276	52.55	51.73	52.43	55.42	34.75		8.75	890.31m	1.40%	0.76	5.94	
ycharts-com	ozrk	-0.78%	52.02		-0.41					55.42	34.75		14.21	889.02m	1.51%		3.66	
zacks	ozrk	(-0.80%)	52.01		-0.42	vol.  93,276	52.55	51.73		55.42	34.75		17.59	896.45 m	1.45	0.76	2.98	
advfn	unfi	-1.79	43.82	44.52	-0.8	104758	44.71	43.36										
barchart	unfi	-1.79%	43.82	44.52	-0.80	104,523	44.71	43.37	44.62	46.05	31.70		26.92	$2.12 b			+1.66	
barrons	unfi	1.79%	43.82	44.52	-0.80	97,771	44.71	43.36				43.42 million		$2.17 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	-1.793%	43.820	44.520	-0.800	104,758	44.710	43.360		46.05	31.70	48.482mil	26.398	2,124.492mil			1.660	
boston-com	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,758	44.71	43.36	44.62	46.05	31.70	48,482,250						
bostonmerchant	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,758	44.71	43.36	44.62	46.05	31.70	48,482,250						
business-insider	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,758	44.71	43.36	44.62	46.05	31.70	48,482,250						
chron	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,758	44.71	43.36	44.62	46.05	31.70	48,482,250						
cio-com	unfi	-1.79%	43.82 usd	44.52	-0.8000	104,758	44.71	43.36	44.62	46.05	31.70	48,482,250	26.40	2b				
cnn-money	unfi	-1.79%today&rsquo;s change	43.82data as of 4:00pm et	44.52	-0.80	97,871	44.71	43.36	44.62				26.4	$2.1b				
easystockalterts	unfi	-1.80%	43.82	44.52	-0.80	103771	44.71	43.36	44.62	46.05	31.70		26.40				1.66	
eresearch-fidelity-com	unfi	-1.79%	43.8200	44.5200	-0.8000	104,268	44.7100	43.3600	44.6200	46.0500	31.7000	48,482,000	26.88	$2.16b				
finance-abc7-com	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,268	44.71	43.36	44.62	46.05	31.70	48,482,250						
finance-abc7chicago-com	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,268	44.71	43.36	44.62	46.05	31.70	48,482,250						
financial-content	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,268	44.71	43.36	44.62	46.05	31.70	48,482,250						
finapps-forbes-com	unfi	-1.8%	$43.82	44.52	-0.80	104,268	44.71	43.36	44.62	46.05	31.70	48 mil	26.4	2 bil	0.0	0.00	1.66	
finviz	unfi	-1.79%	43.82			103,771			44.62	-4.84%	38.23%	48.48m	27.04	2.16b			1.65	
fool	unfi	-1.79%	$43.82	$44.52	-0.80	97,771	$44.71	$43.36	$44.62	$46.05	$31.70		26.90	$2.12b				
foxbusiness	unfi		$43.82		-0.80	106,597			$44.62									
google-finance	unfi	(-1.79%)	43.82	44.52	-0.80	103,771.00	44.71	43.36		46.05	31.70	48.48m	26.51	2.12b			1.65	
howthemarketworks	unfi	-1.793%	43.82	44.52	-0.8	103,771	44.71	43.36	44.62									
hpcwire	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,758	44.71	43.36	44.62	46.05	31.70	48,482,250						
insidestocks	unfi	-1.79%	43.82	44.52	-0.80	89380	44.71	43.37					price earnings ratio: 26.40					
investopedia	unfi	-1.79 %	$43.82	44.52	-0.80				44.62									
investorguide	unfi	-1.79%	43.82	44.52	-0.80		44.71	43.36		46.05	31.70		27.03	2.124b			1.651	
marketintellisearch	unfi	-1.79 %	$43.82	$44.52	-0.80	96.00k	$44.71	$43.36	$44.62			48.48m	27.04	2.16b	0.0 %		1.65	
marketwatch	unfi	-1.79%	$43.82	open: 44.52	-0.80	6,987	$44.71	$43.36	$44.62	$46.05	$31.70		27.72	$2.17b			1.58	
minyanville	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,268	44.71	43.36	44.62	46.05	31.70	48,482,250						
msn-money	unfi	-1.79%	43.82	44.52	-0.80	104,268	44.71	43.36	44.62	46.05	31.70	48.48 mil	26.56	2.16 bil			1.65	
nasdaq-com	unfi	1.79%	$ 43.82	$ 44.52	0.80	104,168	$ 44.71	$ 43.36	$ 44.62	$ 46.05	$ 31.70	48,367,000	26.4	$ 2,119,441,940			$ 1.66	
optimum	unfi	-1.79%	43.82 ( 4:00 pm edt)	44.52	-0.80	103,771	44.71	43.36	44.62	46.05	31.70	48.48m	26.4	2.1b			1.66	
paidcontent	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,268	44.71	43.36	44.62	46.05	31.70	48,482,250						
pc-quote	unfi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	unfi	-1.79%	43.82	44.52	-0.80	106,597	44.71	43.36	44.62	46.05	31.70		27.03			0.00	1.651	
predictwallstreet	unfi	-1.79%	43.82		-0.80	104,268												
raymond-james	unfi	-1.79	43.82	44.52	-0.80	104,268	44.71	43.36	43.82	46.05	31.70		26.24				1.67	
renewable-energy-world	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,268	44.71	43.36	44.62	46.05	31.70	48,482,250						
screamingmedia	unfi	-1.79%	$	open: 44.52	-0.80	6,987	$44.71	$43.36	$44.62	$46.05	$31.70		27.72	$2.17b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	-1.79%	last trade: 43.82		change: -0.800								p/e ratio: 27.03					
smartmoney	unfi	(-1.79%)	43.82	$44.52	-0.80	104,268	$44.71	$43.36	$44.62	$46.05	$31.70			2,163,300	0.00%	$0.00		
stocknod	unfi	-1.793%	43.82 usd	44.52	-0.8000	104,268	44.71	43.36	44.62	46.05	31.70	48,482,250						
stockpickr	unfi	-1.79%	$43.82 -0.80 | -1.79%	44.52	-0.80	103.77k	44.71	43.36	44.62	46.05	31.70							
stocksmart	unfi	%	$42.06	37.63		55,537	43.67	41.95										
stocktwits	unfi	-1.73%	43.85		-0.77													
streetinsider-com	unfi	1.79%	43.82	$44.52	-0.8	103,771	$44.71	$43.36	$44.62	$46.05	$31.70		26.40				$1.66	
thecramerreport	unfi		44.62	44.98	-0.07	162117	44.98	44.24										
thestree	unfi	-1.79%	$43.82	44.52	-0.8	103771	44.71	43.36	44.62	-46.05	31.7	4.848225e7		2.166671753e9				
tickerspy	unfi	-1.79%	$43.82	44.52	-0.80	103,771	44.71	43.36	44.62	46.05	31.70		27.0	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	-1.79%	43.820	44.520	-0.800	106,597	44.710	43.360	44.620	46.050	31.700	48,482,250	26.90	2,124,492,195			1.66	
updown	unfi	-1.79%	$43.82	$44.52	-$0.80	97,771	$44.71	$43.36	$44.62	$46.05	$31.70	48.36b	26.74	$2.16b			1.67	
wallstreetsurvivor	unfi	-1.79%	43.82	44.52	-0.80	103,771	44.71	43.36		46.05	32.65		26.90	$2b			1.57	
yahoo-finance	unfi	1.79%	43.82	44.52	0.80	104,268	44.71	43.36	44.62	46.05	31.70		26.54	2.12b			1.65	
ycharts-com	unfi	-1.73%	43.85		-0.77					46.05	31.70		26.42	2.12b	0.00%		1.66	
zacks	unfi	(-1.79%)	43.82		-0.80	vol.  104,268	44.71	43.36		46.05	31.70		26.88	2.16 b	0.00	0.00	1.66	
advfn	wts	-0.99	36.01	36.25	-0.36	314113	36.36	35.92										
barchart	wts	-0.99%	36.01	36.25	-0.36	314,113	36.36	35.92	36.37	40.63	28.15		18.88	$1.33 b	1.21%	$0.44	+1.64	
barrons	wts	0.99%	36.01	36.25	-0.36	312,519	36.36	35.92				37.40 million		$1.35 billion	1.22%	$0.11		
bloomberg	wts	-0.990%	36.010	36.250	-0.360	314,113	36.360	35.920		40.75	28.51	30.241mil	18.853	1,339.091mil	1.222	0.110 regular cash	1.910	
boston-com	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
bostonmerchant	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
business-insider	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
chron	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
cio-com	wts	-0.99%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327	21.82	1b	1.2	0.44		
cnn-money	wts	-0.99%	36.01	36.25	-0.36	312,519	36.35	35.92	36.37				21.8	$1.1b	1.22%			
easystockalterts	wts	-0.99%	36.01	36.25	-0.36	314113	36.36	35.92	36.37	40.75	28.50		21.82				1.65	
eresearch-fidelity-com	wts	-0.99%	36.0100	36.2500	-0.3600	314,113	36.3600	35.9200	36.3700	40.7500	28.5000	37,195,000	22.18	$1.35b	1.21%	$0.110000		
finance-abc7-com	wts	-0.9898%	36.01 usd	36.25	-0.3600	313,136	36.36	35.92	36.37	40.75	28.50	30,241,327						
finance-abc7chicago-com	wts	-0.9898%	36.01 usd	36.25	-0.3600	313,136	36.36	35.92	36.37	40.75	28.50	30,241,327						
financial-content	wts	-0.9898%	36.01 usd	36.25	-0.3600	313,136	36.36	35.92	36.37	40.75	28.50	30,241,327						
finapps-forbes-com	wts	-1.0%	$36.01	36.25	-0.36	313,136	36.36	35.92	36.37	40.75	28.50	30 mil	22.0	1 bil	1.2	0.44	1.64	
finviz	wts	-0.99%	36.01			313,136			36.37	-11.35%	27.96%	36.88m	23.85	1.33b		0.44	1.51	
fool	wts	-0.99%	$36.01	$36.25	-0.36	313,136	$36.36	$35.92	$36.37	$40.75	$28.50		22.20	$1.34b	1.50%	0.44		
foxbusiness	wts		$36.01		-0.36	314,113			$36.37									
google-finance	wts	(-0.99%)	36.01	36.25	-0.36	313,136.00	36.36	35.92		40.75	28.50	37.20m	21.79	1.34b	1.22	0.11	1.65	
howthemarketworks	wts	-0.99%	36.01	36.25	-0.36	312,519	36.36	35.92	36.37									
hpcwire	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
insidestocks	wts	-0.99%	36.01	36.25	-0.36	312519	36.36	35.92					price earnings ratio: 18.76					
investopedia	wts	-0.99 %	$36.01	36.25	-0.36				36.37									
investorguide	wts	-0.99%	36.01	36.25	-0.36		36.36	35.92		40.75	28.51		22.14	1.339b			1.643	
marketintellisearch	wts	-0.96 %	$36.02	$36.25	-0.35	304.20k	$36.36	$35.92	$36.37			36.88m	24.09	1.34b	1.21 %		1.51	
marketwatch	wts	-0.99%	$36.01	open: 36.25	-0.36	1,594	$36.36	$35.92	$36.37	$40.75	$28.51		21.90	$1.35b	1.22%	0.11	1.64	
minyanville	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
msn-money	wts	-0.99%	36.01	36.25	-0.36	314,113	36.36	35.92	36.37	40.75	28.50	37.20 mil	21.82	1.35 bil	1.21%	0.44	1.65	
nasdaq-com	wts	0.99%	$ 36.01		0.36	313,950	$ 36.36	$ 35.92	$ 36.37	$ 40.75	$ 28.50	30,241,000	21.96	$ 1,088,978,410	1.21 %	$0.440000	$ 1.64	
optimum	wts	-0.99%	36.01 ( 4:15 pm edt)	36.25	-0.36	313,136	36.36	35.92	36.37	40.75	28.50	30.24m	21.8	1.1b	1.22	0.44	1.65	
paidcontent	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
pc-quote	wts	-0.99%	36.01	36.25	-0.36	314,113	36.36	35.92	36.37	40.75	28.50	30,543,327	22.04242	1,099,865,000		0.11		
personal-wealth-biz	wts	-0.99%	36.01	36.25	-0.36	314,113	36.36	35.92	36.37	40.75	28.51		22.14		1.21	0.44	1.643	
predictwallstreet	wts	-0.99%	36.01		-0.36	314,113												
raymond-james	wts	-0.99	36.01	36.25	-0.36	314,113	36.36	35.92	36.01	40.75	28.51		21.69				1.66	
renewable-energy-world	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
screamingmedia	wts	-0.99%	$	open: 36.25	-0.36	2,571	$36.36	$35.92	$36.37	$40.75	$28.51		21.90	$1.35b	1.22%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	+32.89%	last trade: 505543232.00		change: 1.231								p/e ratio: 74.91					
smartmoney	wts	(-0.99%)	36.01	$36.25	-0.36	314,113	$36.36	$35.92	$36.37	$40.75	$28.50			1,099,900	1.21%	$0.11		
stocknod	wts	-0.9898%	36.01 usd	36.25	-0.3600	314,113	36.36	35.92	36.37	40.75	28.50	30,241,327						
stockpickr	wts	-0.99%	$36.01 -0.36 | -0.99%	36.25	-0.36	313.14k	36.36	35.92	36.37	40.75	28.50							
stocksmart	wts	%	$33.41	37.04		13,722	34.82	33.41										
stocktwits	wts	-1.04%	35.99		-0.38													
streetinsider-com	wts	0.99%	36.01	$36.25	-0.36	313,136	$36.36	$35.92	$36.37	$40.75	$28.50		21.82				$1.65	
thecramerreport	wts		36.37	36.40	+0.12	279482	36.57	36.18										
thestree	wts	-0.99%	$36.01	36.25	-0.36	313136	36.36	35.92	36.37	-40.75	28.5	3.7195007e7		1.096248104e9				
tickerspy	wts	-0.99%	$36.01	36.25	-0.36	313,136	36.36	35.92	36.37	40.75	28.50		22.0	1.3b	1.21%	$0.11		
tmx-quotemedia	wts	-0.99%	36.010	36.250	-0.360	314,113	36.360	35.920	36.370	40.750	28.510	37,195,007	22.20	1,339,392,202	1.222	0.110 usd	1.64	
updown	wts	-0.99%	$36.01	$36.25	-$0.36	312,519	$36.36	$35.92	$36.37	$40.75	$28.51	37.19b	22.01	$1.35b			1.65	
wallstreetsurvivor	wts	-0.99%	36.01	36.25	-0.36	312,519	36.36	35.92		40.75	29.75		22.20	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.99%	36.01	36.25	0.36	314,113	36.36	35.92	36.37	40.75	28.50		21.92	1.34b	1.20%	0.44	1.64	
ycharts-com	wts	-1.04%	35.99		-0.38					40.75	28.51		21.95	1.33b	1.21%		1.64	
zacks	wts	(-0.99%)	36.01		-0.36	vol.  313,136	36.36	35.92		40.75	28.50		18.94	1.35 b	1.21	0.44	1.92	
advfn	pnw	-1.30	43.33	43.7	-0.57	1487494	43.78	43.16										
barchart	pnw	-1.30%	43.33	43.70	-0.57	1,487,494	43.78	43.16	43.90	45.64	35.59		14.98	$4.71 b	4.78%	$2.10	+3.14	
barrons	pnw	1.30%	43.33	43.70	-0.57	655,530	43.78	43.16				107.14 million		$4.84 billion	4.85%	$0.52		
bloomberg	pnw	-1.298%	43.330	43.700	-0.570	1,487,494	43.780	43.160		45.64	37.44	109.017mil	16.730	4,723.692mil	4.849	0.525 regular cash	2.590	
boston-com	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
bostonmerchant	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
business-insider	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
chron	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
cio-com	pnw	-1.30%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655	15.42	5b	4.8	2.1		
cnn-money	pnw	-1.30%	43.33	43.70	-0.57	1,487,494	43.78	43.16	43.90				15.4	$4.7b	4.85%			
easystockalterts	pnw	-1.30%	43.33	43.70	-0.57	1487494	43.78	43.16	43.90	45.64	37.44		15.42				2.81	
eresearch-fidelity-com	pnw	-1.30%	43.3300	43.7000	-0.5700	1,487,494	43.7800	43.1600	43.9000	45.6400	37.4400	108,948,000	15.51	$4.78b	4.78%	$0.525000		
finance-abc7-com	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
finance-abc7chicago-com	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
financial-content	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
finapps-forbes-com	pnw	-1.3%	$43.33	43.70	-0.57	1,487,494	43.78	43.16	43.90	45.64	37.44	109 mil	13.8	5 bil	4.8	2.10	3.14	
finviz	pnw	-1.30%	43.33			1,487,494			43.90	-5.06%	21.75%	108.95m	15.26	4.72b		2.10	2.84	
fool	pnw	-1.30%	$43.33	$43.70	-0.57	664,710	$43.78	$43.16	$43.90	$45.64	$37.44		14.40	$4.72b	5.80%	2.10		
foxbusiness	pnw		$43.33		-0.57	1,489,608			$43.90									
google-finance	pnw	(-1.30%)	43.33	43.70	-0.57	1.49m	43.78	43.16		45.64	37.44	109.02m	15.26	4.72b	4.85	0.52	2.84	
howthemarketworks	pnw	-1.298%	43.33	43.7	-0.57	665,319	43.78	43.16	43.9									
hpcwire	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
insidestocks	pnw	-1.30%	43.33	43.70	-0.57	1488999	43.78	43.16					price earnings ratio: 15.31					
investopedia	pnw	-1.30 %	$43.33	43.70	-0.57				43.90									
investorguide	pnw	-1.30%	43.33	43.70	-0.57		43.78	43.16		45.64	37.44		14.08	4.724b			3.118	
marketintellisearch	pnw	-1.3 %	$43.33	$43.70	-0.57	647.10k	$43.78	$43.16	$43.90			108.95m	15.46	4.78b	4.78 %		2.84	
marketwatch	pnw	-1.30%	$43.33	open: 43.70	-0.57	10,589	$43.78	$43.16	$43.90	$45.64	$37.44		15.27	$4.84b	4.85%	0.53	2.84	
minyanville	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
msn-money	pnw	-1.30%	43.33	43.70	-0.57	1.49 mil	43.78	43.16	43.90	45.64	37.44	108.95 mil	14.99	4.78 bil	4.78%	2.10	3.14	
nasdaq-com	pnw	1.3%	$ 43.33		0.57	1,487,294	$ 43.78	$ 43.16	$ 43.90	$ 45.64	$ 37.44	109,017,000	13.8	$ 4,723,706,610	4.78 %	$2.100000	$ 3.14	
optimum	pnw	-1.30%	43.33 ( 4:15 pm edt)	43.70	-0.57	1,487,494	43.78	43.16	43.90	45.64	37.44	109.02m	15.4	4.7b	4.85	2.10	2.81	
paidcontent	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
pc-quote	pnw	-1.30%	43.33	43.7	-0.57	1,487,494	43.78	43.16	43.9	45.64	37.44	110,451,096	15.19031	4,785,846,000		0.525		
personal-wealth-biz	pnw	-1.30%	43.33	43.70	-0.57	1,489,608	43.78	43.16	43.90	45.64	37.44		14.08		4.78	2.10	3.118	
predictwallstreet	pnw	-1.30%	43.33		-0.57	1,487,494												
raymond-james	pnw	-1.30	43.33	43.70	-0.57	1,487,494	43.78	43.16	43.33	45.64	37.44		15.15				2.86	
renewable-energy-world	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
screamingmedia	pnw	-1.30%	$	open: 43.70	-0.57	10,589	$43.78	$43.16	$43.90	$45.64	$37.44		15.27	$4.84b	4.85%	0.53	2.84	
scroli	pnw	-1.30%	pnw 43.33	43.70	-0.57	486,914	43.78	43.16	43.90	45.64	37.44		15.26				2.84	
simple-stock-quotes	pnw	+43.56%	last trade: 505545216.00		change: -0.044								p/e ratio: 20.8					
smartmoney	pnw	(-1.30%)	43.33	$43.70	-0.57	1,487,494	$43.78	$43.16	$43.90	$45.64	$37.44			4,785,800	4.78%	$0.53		
stocknod	pnw	-1.298%	43.33 usd	43.70	-0.5700	1,487,494	43.78	43.16	43.90	45.64	37.44	109,016,655						
stockpickr	pnw	-1.30%	$43.33 -0.57 | -1.30%	43.69	-0.57	1.49m	43.78	43.16	43.90	45.64	37.44							
stocksmart	pnw	%	$44.47	41.51		116,124	45.19	44.445										
stocktwits	pnw	-1.37%	43.30		-0.60													
streetinsider-com	pnw	1.3%	43.33	$43.70	-0.57	1,487,494	$43.78	$43.16	$43.90	$45.64	$37.44		15.42				$2.81	
thecramerreport	pnw		43.90	43.99	+0.01	2217115	44.03	43.57										
thestree	pnw	-1.3%	$43.33	43.69	-0.57	1487494	43.78	43.16	43.9	-45.64	37.44	1.09016655e8		4.784740988e9				
tickerspy	pnw	-1.30%	$43.33	43.70	-0.57	1,487,494	43.78	43.16	43.90	45.64	37.44		15.2	4.7b	4.78%	$0.53		
tmx-quotemedia	pnw	-1.30%	43.330	43.700	-0.570	1,489,608	43.780	43.160	43.900	45.640	37.440	109,016,655	14.40	4,723,691,661	4.847	0.525 usd	3.05	
updown	pnw	-1.30%	$43.33	$43.70	-$0.57	654,730	$43.78	$43.16	$43.90	$45.64	$37.44	109.01b	13.96	$4.78b			3.14	
wallstreetsurvivor	pnw	-1.30%	43.33	43.70	-0.57	665,319	43.78	43.16		45.64	38.32		14.40	$5b	4.80%	2.10 -	3.08	
yahoo-finance	pnw	1.30%	43.33	43.70	0.57	1,487,494	43.78	43.16	43.90	45.64	37.44		13.90	4.72b	4.80%	2.10	3.12	
ycharts-com	pnw	-1.37%	43.30		-0.60					45.64	37.44		13.57	4.71b	4.87%		3.19	
zacks	pnw	(-1.30%)	43.33		-0.57	vol.  1,487,494	43.78	43.16		45.64	37.44		14.98	4.79 b	4.78	2.10	2.93	
advfn	uti	-1.47	19.49	19.71	-0.29	100871	19.74	19.43										
barchart	uti	-1.47%	19.49	19.71	-0.29	100,871	19.74	19.43	19.78	23.58	14.55		15.92	$474.78 m			+1.24	
barrons	uti	1.47%	19.49	19.71	-0.29	100,451	19.74	19.43				24.51 million		$515.59 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	-1.466%	19.490	19.710	-0.290	100,871	19.740	19.430		23.58	14.55	24.447mil	15.718	476.480mil		1.500 special cash	1.240	
boston-com	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
bostonmerchant	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
business-insider	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
chron	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
cio-com	uti	-1.47%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433	15.59	476m				
cnn-money	uti	-1.47%today&rsquo;s change	19.49data as of 4:02pm et	19.71	-0.29	100,451	19.74	19.43	19.78				15.6	$476.5m				
easystockalterts	uti	-1.47%	19.49	19.71	-0.29	100871	19.74	19.43	19.78	23.58	14.55		15.59				1.25	
eresearch-fidelity-com	uti	-1.47%	19.4900	19.7100	-0.2900	100,871	19.7400	19.4300	19.7800	23.5800	14.5500	24,447,000	15.95	$483.56m				
finance-abc7-com	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
finance-abc7chicago-com	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
financial-content	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
finapps-forbes-com	uti	-1.5%	$19.49	19.71	-0.29	100,871	19.74	19.43	19.78	23.58	14.55	24 mil	15.7	476 mil	0.0	0.00	1.24	
finviz	uti	-1.47%	19.49			100,871			19.78	-17.35%	33.95%	24.45m	15.82	483.62m			1.25	
fool	uti	-1.47%	$19.49	$19.71	-0.29	100,871	$19.74	$19.43	$19.78	$23.58	$14.55		15.80	$476.48m				
foxbusiness	uti		$19.49		-0.29	101,718			$19.78									
google-finance	uti	(-1.47%)	19.49	19.71	-0.29	100,871.00	19.74	19.43		23.58	14.55	24.45m	15.60	476.48m	null	null	1.25	
howthemarketworks	uti	-1.466%	19.49	19.71	-0.29	100,654	19.74	19.43	19.78									
hpcwire	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
insidestocks	uti	-1.47%	19.49	19.71	-0.29	100451	19.74	19.43					price earnings ratio: 15.72					
investopedia	uti	-1.47 %	$19.49	19.71	-0.29				19.78									
investorguide	uti	-1.47%	19.49	19.73	-0.29		19.74	19.43		23.58	14.55		15.82	476.5m			1.25	
marketintellisearch	uti	-1.42 %	$19.50	$19.71	-0.28	95.80k	$19.74	$19.43	$19.78			24.45m	15.82	0.48b	0.0 %		1.25	
marketwatch	uti	-1.47%	$19.49	open: 19.71	-0.29	420	$19.74	$19.43	$19.78	$23.58	$14.55		15.63	$515.59m			1.25	
minyanville	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
msn-money	uti	-1.47%	19.49	19.71	-0.29	100,871	19.74	19.43	19.78	23.58	14.55	24.45 mil	15.59	483.57 mil			1.25	
nasdaq-com	uti	1.47%	$ 19.49		0.29	100,659	$ 19.74	$ 19.43	$ 19.78	$ 23.58	$ 14.55	24,447,000	15.72	$ 476,472,030			$ 1.24	
optimum	uti	-1.47%	19.49 ( 4:15 pm edt)	19.71	-0.29	100,871	19.74	19.43	19.78	23.58	14.55	24.45m	15.6	476.5m			1.25	
paidcontent	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
pc-quote	uti	-1.47%	19.49	19.71	-0.29	100,871	19.74	19.43	19.78	23.58	14.55	24,810,759	15.824	483,562,000		1.5		
personal-wealth-biz	uti	+19.46%	505540320.00	18.99		83,206	18.99	0.00	19.61	14.55	1.25					0.00	0.00	
predictwallstreet	uti	-1.47%	19.49		-0.29	100,871												
raymond-james	uti	-1.47	19.49	19.71	-0.29	100,871	19.74	19.43	19.49	23.58	14.55		15.35				1.27	
renewable-energy-world	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
screamingmedia	uti	-1.47%	$	open: 19.71	-0.29	420	$19.74	$19.43	$19.78	$23.58	$14.55		15.63	$515.59m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	-1.47%	last trade: 19.49		change: -0.290								p/e ratio: 15.82					
smartmoney	uti	(-1.47%)	19.49	$19.71	-0.29	100,871	$19.74	$19.43	$19.78	$23.58	$14.55			483,600	0.00%	$1.50		
stocknod	uti	-1.466%	19.49 usd	19.71	-0.2900	100,871	19.74	19.43	19.78	23.58	14.55	24,447,433						
stockpickr	uti	-1.47%	$19.49 -0.29 | -1.47%	19.71	-0.29	100.87k	19.74	19.43	19.78	23.58	14.55							
stocksmart	uti	%	$17.36	22.14		5,147	18.09	17.36										
stocktwits	uti	-1.47%	19.49		-0.29													
streetinsider-com	uti	1.47%	19.49	$19.71	-0.29	100,871	$19.74	$19.43	$19.78	$23.58	$14.55		15.59				$1.25	
thecramerreport	uti		19.78	23.17	+0.04	106390	20.00	19.47										
thestree	uti	-1.47%	$19.49	19.71	-0.29	100871	19.74	19.43	19.78	-23.58	14.55	2.4447433e7		4.82592327e8				
tickerspy	uti	-1.47%	$19.49	19.71	-0.29	100,871	19.74	19.43	19.78	23.58	14.55		15.8	482.6m	0.00%	$1.50		
tmx-quotemedia	uti	-1.47%	19.490	19.710	-0.290	101,718	19.740	19.430	19.780	23.580	14.550	24,447,433	15.80	476,480,469			1.25	
updown	uti	-1.47%	$19.49	$19.71	-$0.29	100,451	$19.74	$19.43	$19.78	$23.58	$14.55	24.44b	15.60	$484m			1.27	
wallstreetsurvivor	uti	-1.47%	19.49	19.71	-0.29	100,654	19.74	19.43		22.50	14.55		15.80	$484m		1.50 -	1.18	
yahoo-finance	uti	1.47%	19.49	19.73	0.29	100,871	19.74	19.43	19.78	23.58	14.55		15.59	476.47m			1.25	
ycharts-com	uti	-1.47%	19.49		-0.29					23.58	14.55		15.59	474.78m	0.00%		1.25	
zacks	uti	(-1.47%)	19.49		-0.29	vol.  100,871	19.74	19.43		23.58	14.55		15.95	483.56 m	0.00	0.00	1.24	
advfn	pnx	-1.66	2.37	2.4	-0.04	324619	2.4	2.35										
barchart	pnx	-1.66%	2.37	2.40	-0.04	324,619	2.40	2.35	2.41	2.86	1.61		13.44	$275.63 m			-0.28	
barrons	pnx	1.66%	2.37	2.40	-0.04	319,541	2.40	2.35				116.34 million		$283.77 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	-1.660%	2.370	2.400	-0.040	324,619	2.400	2.350		2.86	1.61	116.300mil	21.545	275.631mil			0.110	
boston-com	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
bostonmerchant	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
business-insider	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
chron	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
cio-com	pnx	-1.66%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000		276m				
cnn-money	pnx	-1.66%	2.37	2.40	-0.04	324,619	2.40	2.35	2.41				nm	$275.6m				
easystockalterts	pnx	-1.67%	2.37	2.40	-0.04	324619	2.40	2.35	2.41	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	-1.66%	2.3700	2.4000	-0.0400	324,619	2.4000	2.3500	2.4100	2.8600	1.6100	116,300,000	nm	$280.28m				
finance-abc7-com	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
financial-content	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	-1.7%	$2.37	2.40	-0.04	324,619	2.40	2.35	2.41	2.86	1.61	116 mil		276 mil	0.0	0.00	-0.28	
finviz	pnx	-1.66%	2.37			320,842			2.41	-17.13%	47.20%	116.30m		275.63m			-0.37	
fool	pnx	-1.66%	$2.37	$2.40	-0.04	320,842	$2.40	$2.35	$2.41	$2.86	$1.61		0.00	$275.63m	22.90%	0.16		
foxbusiness	pnx		$2.37		-0.04	324,619			$2.41									
google-finance	pnx	(-1.66%)	2.37	2.40	-0.04	324,619.00	2.40	2.35		2.86	1.61	116.30m		275.63m			-0.37	
howthemarketworks	pnx	-1.66%	2.37	2.4	-0.04	319,541	2.4	2.35	2.41									
hpcwire	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
insidestocks	pnx	-1.66%	2.37	2.40	-0.04	319541	2.40	2.35										
investopedia	pnx	-1.66 %	$2.37	2.40	-0.04				2.41									
investorguide	pnx	-1.66%	2.37	2.40	-0.04		2.40	2.35		2.86	1.61			275.6m			-0.278	
marketintellisearch	pnx	-1.24 %	$2.38	$2.40	-0.03	294.80k	$2.40	$2.35	$2.41			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	-1.66%	$2.37	open: 2.40	-0.04	4,903	$2.40	$2.35	$2.41	$2.86	$1.61			$283.77m				
minyanville	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
msn-money	pnx	-1.66%	2.37	2.40	-0.04	324,619	2.40	2.35	2.41	2.86	1.61	116.30 mil	-6.41	280.28 mil			-0.28	
nasdaq-com	pnx	1.66%	$ 2.37		0.04	324,619	$ 2.40	$ 2.35	$ 2.41	$ 2.86	$ 1.61	116,300,000		$ 275,631,000	6.64 %	$0.160000	$ -0.28	
optimum	pnx	-1.66%	2.37 ( 4:15 pm edt)	2.40	-0.04	324,619	2.40	2.35	2.41	2.86	1.61	116.30m		275.6m	6.75	0.16	-0.37	
paidcontent	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
pc-quote	pnx	-1.66%	2.37	2.4	-0.04	324,619	2.4	2.35	2.41	2.86	1.61	118,262,869	-6.51351	280,283,000		0.16		
personal-wealth-biz	pnx	-1.66%	2.37	2.40	-0.04	324,619	2.40	2.35	2.41	2.86	1.61					0.00	-0.278	
predictwallstreet	pnx	-1.66%	2.37		-0.04	324,619												
raymond-james	pnx	-1.66	2.37	2.40	-0.04	324,619	2.40	2.35	2.37	2.86	1.61						-0.37	
renewable-energy-world	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
screamingmedia	pnx	-1.66%	$	open: 2.40	-0.04	4,903	$2.40	$2.35	$2.41	$2.86	$1.61			$283.77m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	-1.66%	last trade: 2.37		change: -0.040													
smartmoney	pnx	(-1.66%)	2.37	$2.40	-0.04	324,619	$2.40	$2.35	$2.41	$2.86	$1.61			280,300	0.00%	$0.16		
stocknod	pnx	-1.660%	2.370 usd	2.400	-0.0400	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000						
stockpickr	pnx	-1.66%	$2.37 -0.04 | -1.66%	2.40	-0.04	320.84k	2.40	2.35	2.41	2.86	1.61							
stocksmart	pnx	%	$2.405	2.53		50,657	2.42	2.33										
stocktwits	pnx	-1.25%	2.38		-0.03													
streetinsider-com	pnx	1.66%	2.37	$2.40	-0.04	324,619	$2.40	$2.35	$2.41	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.41	2.42	-0.01	281510	2.44	2.37										
thestree	pnx	-1.66%	$2.37	2.4	-0.04	320842	2.4	2.35	2.41	-2.86	1.61	1.163e8		2.81446e8				
tickerspy	pnx	-1.66%	$2.37	2.40	-0.04	324,619	2.40	2.35	2.41	2.86	1.61		-6.5	280.2m	0.00%	$0.16		
tmx-quotemedia	pnx	-1.66%	2.370	2.400	-0.040	324,619	2.400	2.350	2.410	2.860	1.610	116,300,000		275,631,000			-0.28	
updown	pnx	-1.66%	$2.37	$2.40	-$0.04	319,541	$2.40	$2.35	$2.41	$2.86	$1.61	116.30b		$280m			-0.28	
wallstreetsurvivor	pnx	-1.66%	2.37	2.40	-0.04	319,541	2.40	2.35		2.86	1.61			$280m			-0.11	
yahoo-finance	pnx	1.66%	2.37	2.40	0.04	324,619	2.40	2.35	2.41	2.86	1.61			275.63m			-0.28	
ycharts-com	pnx	-1.24%	2.38		-0.03					2.86	1.61			276.79m	0.00%		-0.28	
zacks	pnx	(-1.66%)	2.37		-0.04	vol.  324,619	2.40	2.35		2.86	1.61		13.39	280.28 m	0.00	0.00	.18	
advfn	tayc	-3.16	8.88	9.17	-0.29	7015	9.17	8.86										
barchart	tayc	-3.16%	8.88	9.17	-0.29	9,459	9.17	8.86	9.17	13.90	7.37		0.00	$159.04 m			-4.11	
barrons	tayc	3.16%	8.88	9.17	-0.29	6,663	9.17	8.86				15.05 million		$208.56 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	-3.162%	8.880	9.170	-0.290	7,015	9.170	8.860		13.90	7.37	20.244mil		179.765mil			-3.000	
boston-com	tayc	-3.162%	8.880 usd	9.170	-0.2900	7,015	9.170	8.860	9.170	13.90	7.370	20,243,822						
bostonmerchant	tayc	-3.162%	8.880 usd	9.170	-0.2900	7,015	9.170	8.860	9.170	13.90	7.370	20,243,822						
business-insider	tayc	-3.162%	8.880 usd	9.170	-0.2900	7,015	9.170	8.860	9.170	13.90	7.370	20,243,822						
chron	tayc	-3.162%	8.880 usd	9.170	-0.2900	7,015	9.170	8.860	9.170	13.90	7.370	20,243,822						
cio-com	tayc	-3.16%	8.880 usd	9.170	-0.2900	7,015	9.170	8.860	9.170	13.90	7.370	20,243,822		180m				
cnn-money	tayc	-3.16%	8.88	9.17	-0.29	6,663	9.17	8.86	9.17				nm	$179.8m				
easystockalterts	tayc	-3.16%	8.88	9.17	-0.29	7015	9.17	8.86	9.17	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	-3.16%	8.8800	9.1700	-0.2900	7,015	9.1700	8.8600	9.1700	13.9000	7.3700	20,244,000	nm	$185.64m				
finance-abc7-com	tayc	-3.162%	8.880 usd	9.170	-0.2900	6,663	9.170	8.860	9.170	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	-3.162%	8.880 usd	9.170	-0.2900	6,663	9.170	8.860	9.170	13.90	7.370	20,243,822						
financial-content	tayc	-3.162%	8.880 usd	9.170	-0.2900	6,663	9.170	8.860	9.170	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	-3.2%	$8.88	9.17	-0.29	6,663	9.17	8.86	9.17	13.90	7.37	20 mil		180 mil	0.0	0.00	-4.11	
finviz	tayc	-3.16%	8.88			6,663			9.17	-36.12%	20.49%	20.24m		179.73m			-4.59	
fool	tayc	-3.16%	$8.88	$9.17	-0.29	6,663	$9.17	$8.86	$9.17	$13.90	$7.37		0.00	$179.77m	4.60%	0.40		
foxbusiness	tayc		$8.88		-0.29	7,015			$9.17									
google-finance	tayc	(-3.16%)	8.88	9.17	-0.29	6,663.00	9.17	8.86		13.90	7.37	20.24m		179.77m			-4.59	
howthemarketworks	tayc	-3.162%	8.88	9.17	-0.29	6,663	9.17	8.86	9.17									
hpcwire	tayc	-3.162%	8.880 usd	9.170	-0.2900	7,015	9.170	8.860	9.170	13.90	7.370	20,243,822						
insidestocks	tayc	-3.16%	8.88	9.17	-0.29	7015	9.17	8.86										
investopedia	tayc	-3.16 %	$8.88	9.17	-0.29				9.17									
investorguide	tayc	-3.16%	8.88	9.17	-0.29		9.17	8.86		13.90	7.37			174.9m			-4.036	
marketintellisearch	tayc	-3.16 %	$8.88	$9.17	-0.29	2.90k	$9.17	$8.86	$9.17			20.24m	0.00	0.19b	0.0 %		-4.59	
marketwatch	tayc	-3.16%	$8.88	open: 9.17	-0.29	471	$9.17	$8.86	$9.17	$13.90	$7.37			$208.56m				
minyanville	tayc	-3.162%	8.880 usd	9.170	-0.2900	6,663	9.170	8.860	9.170	13.90	7.370	20,243,822						
msn-money	tayc	-3.16%	8.88	9.17	-0.29	6,663	9.17	8.86	9.17	13.90	7.37	20.24 mil	-2.17	185.64 mil			-4.59	
nasdaq-com	tayc	3.16%	$ 8.88	$ 9.17	0.29	7,015	$ 9.17	$ 8.86	$ 9.17	$ 13.90	$ 7.37	20,244,000		$ 179,766,720	4.36 %	$0.400000	$ -4.11	
optimum	tayc	-3.16%	8.88 ( 4:30 pm edt)	9.17	-0.29	6,663	9.17	8.86	9.17	13.90	7.37	20.24m		179.8m			-4.98	
paidcontent	tayc	-3.162%	8.880 usd	9.170	-0.2900	6,663	9.170	8.860	9.170	13.90	7.370	20,243,822						
pc-quote	tayc	-3.16%	8.88	9.17	-0.29	7,015	9.17	8.86	9.17	13.90	7.37	20,905,124	-2.24205	185,638,000		0.1		
personal-wealth-biz	tayc	-3.16%	8.88	9.17	-0.29	7,015	9.17	8.86	9.17	13.90	7.37					0.00	-4.036	
predictwallstreet	tayc	-3.16%	8.88		-0.29	6,663												
raymond-james	tayc	-3.16	8.88	9.17	-0.29	6,663	9.17	8.86	8.88	13.90	7.37						-4.50	
renewable-energy-world	tayc	-3.162%	8.880 usd	9.170	-0.2900	6,663	9.170	8.860	9.170	13.90	7.370	20,243,822						
screamingmedia	tayc	-3.16%	$	open: 9.17	-0.29	471	$9.17	$8.86	$9.17	$13.90	$7.37			$208.56m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	-3.16%	last trade: 8.88		change: -0.290													
smartmoney	tayc	(-3.16%)	8.88	$9.17	-0.29	7,015	$9.17	$8.86	$9.17	$13.90	$7.37			185,600	0.00%	$0.10		
stocknod	tayc	-3.162%	8.880 usd	9.170	-0.2900	7,015	9.170	8.860	9.170	13.90	7.370	20,243,822						
stockpickr	tayc	-3.16%	$8.88 -0.29 | -3.16%	9.17	-0.29	6.66k	9.17	8.86	9.17	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	3.16%	8.88	$9.17	-0.29	6,663	$9.17	$8.86	$9.17	$13.90	$7.37						$-4.98	
thecramerreport	tayc		9.17	9.37	+0.02	19607	9.40	9.13										
thestree	tayc	-3.16%	$8.88	9.17	-0.29	6663	9.17	8.86	9.17	-13.9	7.37	2.0243822e7		1.85230971e8				
tickerspy	tayc	-3.16%	$8.88	9.17	-0.29	6,663	9.17	8.86	9.17	13.90	7.37		-2.2	185.0m	0.00%	$0.10		
tmx-quotemedia	tayc	-3.16%	8.880	9.170	-0.290	7,015	9.170	8.860	9.170	13.900	7.370	20,243,822		179,765,139			-4.98	
updown	tayc	-3.16%	$8.88	$9.17	-$0.29	6,544	$9.17	$8.86	$9.17	$13.90	$7.37	20.24b		$186m			-4.04	
wallstreetsurvivor	tayc	-3.16%	8.88	9.17	-0.29	6,663	9.17	8.86		13.90	7.37			$186m			-5.27	
yahoo-finance	tayc	3.16%	8.88	9.17	0.29	7,015	9.17	8.86	9.17	13.90	7.37			174.91m			-4.04	
ycharts-com	tayc	+0.22%	9.17		+0.02					13.90	7.62			164.23m	0.00%		-4.09	
zacks	tayc	(-3.16%)	8.88		-0.29	vol.  6,663	9.17	8.86		13.90	7.37			185.64 m	0.00	0.00	-4.6	
advfn	cfnl	-3.19	10.92	11.23	-0.36	93354	11.23	10.9										
barchart	cfnl	-3.19%	10.92	11.16	-0.36	97,772	11.23	10.90	11.28	12.09	8.50		16.49	$315.81 m	1.07%	$0.12	+0.68	
barrons	cfnl	3.19%	10.92	11.23	-0.36	92,414	11.23	10.90				29.61 million		$327.22 million	1.10%	$0.03		
bloomberg	cfnl	-3.191%	10.920	11.230	-0.360	93,354	11.230	10.900		12.15	8.56	28.932mil	13.482	315.941mil	0.916	0.030 regular cash	0.810	
boston-com	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
bostonmerchant	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
business-insider	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
chron	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
cio-com	cfnl	-3.19%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289	16.30	316m	1.1	0.12		
cnn-money	cfnl	-3.19%	10.92	11.23	-0.36	92,414	11.23	10.90	11.28				16.3	$315.9m	1.10%			
easystockalterts	cfnl	-3.21%	10.92	11.23	-0.36	93354	11.23	10.90	11.28	12.15	8.56		16.30				0.67	
eresearch-fidelity-com	cfnl	-3.19%	10.9200	11.2300	-0.3600	93,354	11.2300	10.9000	11.2800	12.1500	8.5600	28,932,000	16.59	$326.35m	1.06%	$0.030000		
finance-abc7-com	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
financial-content	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	-3.2%	$10.92	11.23	-0.36	93,354	11.23	10.90	11.28	12.15	8.56	29 mil	16.1	316 mil	1.1	0.12	0.68	
finviz	cfnl	-3.19%	10.92			92,414			11.28	-9.60%	28.58%	28.93m	16.30	315.92m		0.12	0.67	
fool	cfnl	-3.19%	$10.92	$11.23	-0.36	92,414	$11.23	$10.90	$11.28	$12.15	$8.56		16.80	$315.94m	0.90%	0.12		
foxbusiness	cfnl		$10.92		-0.36	93,354			$11.28									
google-finance	cfnl	(-3.19%)	10.92	11.23	-0.36	93,354.00	11.23	10.90		12.15	8.56	28.93m	16.33	315.94m	1.10	0.03	0.67	
howthemarketworks	cfnl	-3.191%	10.92	11.23	-0.36	92,090	11.23	10.9	11.28									
hpcwire	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
insidestocks	cfnl	-3.19%	10.92	11.16	-0.36	93354	11.23	10.90					price earnings ratio: 17.33					
investopedia	cfnl	-3.19 %	$10.92	11.23	-0.36				11.28									
investorguide	cfnl	-3.19%	10.92	11.23	-0.36		11.23	10.90		12.15	8.56		16.84	315.9m			0.67	
marketintellisearch	cfnl	-3.19 %	$10.92	$11.23	-0.36	78.30k	$11.23	$10.90	$11.28			28.93m	16.84	0.33b	1.06 %		0.67	
marketwatch	cfnl	-3.19%	$10.92	open: 11.23	-0.36	1,264	$11.23	$10.90	$11.28	$12.15	$8.56		16.38	$327.22m	1.10%	0.03	0.67	
minyanville	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
msn-money	cfnl	-3.19%	10.92	11.23	-0.36	93,354	11.23	10.90	11.28	12.15	8.56	28.93 mil	16.30	326.36 mil	1.06%	0.12	0.67	
nasdaq-com	cfnl	3.19%	$ 10.92	$ 11.23	0.36	93,354	$ 11.23	$ 10.90	$ 11.28	$ 12.15	$ 8.56	28,932,000	16.06	$ 315,937,440	1.06 %	$0.120000	$ 0.68	
optimum	cfnl	-3.19%	10.92 ( 4:30 pm edt)	11.23	-0.36	93,354	11.23	10.90	11.28	12.15	8.56	28.93m	16.3	315.9m	1.10	0.12	0.67	
paidcontent	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
pc-quote	cfnl	-3.19%	10.92	11.23	-0.36	93,354	11.23	10.9	11.28	12.15	8.56	29,885,806	16.83582	326,353,000		0.03		
personal-wealth-biz	cfnl	-3.19%	10.92	11.23	-0.36	93,354	11.23	10.90	11.28	12.15	8.56		16.84		0.89	0.10	0.67	
predictwallstreet	cfnl	-3.19%	10.92		-0.36	93,354												
raymond-james	cfnl	-3.19	10.92	11.23	-0.36	93,354	11.23	10.90	10.92	12.15	8.56		16.06				0.68	
renewable-energy-world	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
screamingmedia	cfnl	-3.19%	$	open: 11.23	-0.36	1,264	$11.23	$10.90	$11.28	$12.15	$8.56		16.38	$327.22m	1.10%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	-3.19%	last trade: 10.92		change: -0.360								p/e ratio: 16.84					
smartmoney	cfnl	(-3.19%)	10.92	$11.23	-0.36	93,354	$11.23	$10.90	$11.28	$12.15	$8.56			326,400	1.06%	$0.03		
stocknod	cfnl	-3.191%	10.92 usd	11.23	-0.3600	93,354	11.23	10.90	11.28	12.15	8.560	28,932,289						
stockpickr	cfnl	-3.19%	$10.92 -0.36 | -3.19%	11.23	-0.36	92.41k	11.23	10.90	11.28	12.15	8.56							
stocksmart	cfnl	%	$10.83	11.81		15,986	11	10.68										
stocktwits	cfnl	-2.57%	10.99		-0.29													
streetinsider-com	cfnl	3.19%	10.92	$11.23	-0.36	93,354	$11.23	$10.90	$11.28	$12.15	$8.56		16.30				$0.67	
thecramerreport	cfnl		11.28	11.21	+0.07	83815	11.40	11.13										
thestree	cfnl	-3.19%	$10.92	11.23	-0.36	92414	11.23	10.9	11.28	-12.15	8.56	2.8932289e7		3.2433096e8				
tickerspy	cfnl	-3.19%	$10.92	11.23	-0.36	92,414	11.23	10.90	11.28	12.15	8.56		16.8	326.2m	1.06%	$0.03		
tmx-quotemedia	cfnl	-3.19%	10.920	11.230	-0.360	93,354	11.230	10.900	11.280	12.150	8.560	28,932,289	16.80	315,940,596	1.099	0.030 usd	0.67	
updown	cfnl	-3.19%	$10.92	$11.23	-$0.36	92,090	$11.23	$10.90	$11.28	$12.15	$8.56	28.93b	16.57	$326m			0.68	
wallstreetsurvivor	cfnl	-3.19%	10.92	11.23	-0.36	92,090	11.23	10.90		12.15	8.56		16.80	$326m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	3.19%	10.92	11.23	0.36	93,354	11.23	10.90	11.28	12.15	8.56		16.30	315.94m	1.10%	0.12	0.67	
ycharts-com	cfnl	-2.93%	10.95		-0.33					12.15	8.56		16.34	316.67m	1.13%		0.67	
zacks	cfnl	(-3.19%)	10.92		-0.36	vol.  93,354	11.23	10.90		12.15	8.56		16.59	326.35 m	1.06	0.12	.68	
advfn	cnk	-3.40	19.05	19.66	-0.67	1217713	19.68	18.94										
barchart	cnk	-3.40%	19.05	19.66	-0.67	1,217,713	19.68	18.94	19.72	21.87	12.72		16.65	$2.17 b	4.24%	$0.84	+1.19	
barrons	cnk	3.40%	19.05	19.66	-0.67	1.214m	19.68	18.94				112.15 million		$2.30 billion	4.41%	$0.21		
bloomberg	cnk	-3.398%	19.050	19.660	-0.670	1,217,713	19.680	18.940		22.09	13.29	114.171mil	15.240	2,174.964mil	4.252	0.210 regular cash	1.250	
boston-com	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
bostonmerchant	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
business-insider	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
chron	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
cio-com	cnk	-3.40%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336	16.01	2b	4.3	0.84		
cnn-money	cnk	-3.40%	19.05	19.68	-0.67	1,217,713	19.68	18.94	19.72				16.0	$2.2b	4.41%			
easystockalterts	cnk	-3.41%	19.05	19.66	-0.67	1217713	19.68	18.94	19.72	22.09	13.29		16.01				1.19	
eresearch-fidelity-com	cnk	-3.40%	19.0500	19.6600	-0.6700	1,217,713	19.6800	18.9400	19.7200	22.0900	13.2900	114,171,000	16.57	$2.25b	4.26%	$0.210000		
finance-abc7-com	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
finance-abc7chicago-com	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
financial-content	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
finapps-forbes-com	cnk	-3.4%	$19.05	19.66	-0.67	1,217,713	19.68	18.94	19.72	22.09	13.29	114 mil	16.0	2 bil	4.4	0.84	1.19	
finviz	cnk	-3.40%	19.05			1,214,695			19.72	-12.88%	49.83%	114.17m	15.87	2.17b		0.84	1.20	
fool	cnk	-3.40%	$19.05	$19.66	-0.67	1,213,743	$19.68	$18.94	$19.72	$22.09	$13.29		16.60	$2.17b	4.80%	0.84		
foxbusiness	cnk		$19.05		-0.67	1,217,713			$19.72									
google-finance	cnk	(-3.40%)	19.05	19.66	-0.67	1.22m	19.68	18.94		22.09	13.29	114.17m	15.91	2.17b	4.41	0.21	1.20	
howthemarketworks	cnk	-3.398%	19.05	19.66	-0.67	1,213,743	19.68	18.94	19.72									
hpcwire	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
insidestocks	cnk	-3.40%	19.05	19.66	-0.67	1213743	19.68	18.94					price earnings ratio: 16.01					
investopedia	cnk	-3.40 %	$19.05	19.66	-0.67				19.72									
investorguide	cnk	-3.40%	19.05	19.66	-0.67		19.68	18.94		22.09	13.29		16.43	2.175b			1.20	
marketintellisearch	cnk	-3.4 %	$19.05	$19.66	-0.67	1208.60k	$19.68	$18.94	$19.72			114.17m	16.43	2.25b	4.26 %		1.20	
marketwatch	cnk	-3.40%	$19.05	open: 19.66	-0.67	3,970	$19.68	$18.94	$19.72	$22.09	$13.29		15.82	$2.30b	4.41%	0.21	1.20	
minyanville	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
msn-money	cnk	-3.40%	19.05	19.66	-0.67	1.22 mil	19.68	18.94	19.72	22.09	13.29	114.17 mil	14.77	2.25 bil	4.26%	0.84	1.20	
nasdaq-com	cnk	3.4%	$ 19.05		0.67	1,213,947	$ 19.68	$ 18.94	$ 19.72	$ 22.09	$ 13.29	114,171,000	16.01	$ 2,174,957,550	4.26 %	$0.840000	$ 1.19	
optimum	cnk	-3.40%	19.05 ( 4:15 pm edt)	19.66	-0.67	1,217,713	19.68	18.94	19.72	22.09	13.29	114.17m	16.0	2.2b	4.41	0.84	1.19	
paidcontent	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
pc-quote	cnk	-3.40%	19.05	19.66	-0.67	1,217,713	19.68	18.94	19.72	22.09	13.29	118,170,929	15.28682	2,251,156,000		0.21		
personal-wealth-biz	cnk	+19.19%	505545856.00	19.35	-0.7752	1,061,750	19.15	0.00	19.39	12.73	1.20		23.94		21.59	4.186	0.81	
predictwallstreet	cnk	-3.40%	19.05		-0.67	1,217,713												
raymond-james	cnk	-3.40	19.05	19.66	-0.67	1,217,713	19.68	18.94	19.05	22.09	13.29		16.01				1.19	
renewable-energy-world	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
screamingmedia	cnk	-3.40%	$	open: 19.66	-0.67	3,970	$19.68	$18.94	$19.72	$22.09	$13.29		15.82	$2.30b	4.41%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-3.40%	last trade: 19.05		change: -0.670								p/e ratio: 16.43					
smartmoney	cnk	(-3.40%)	19.05	$19.66	-0.67	1,217,713	$19.68	$18.94	$19.72	$22.09	$13.29			2,251,500	4.26%	$0.21		
stocknod	cnk	-3.398%	19.05 usd	19.66	-0.6700	1,217,713	19.68	18.94	19.72	21.92	13.29	114,171,336						
stockpickr	cnk	-3.40%	$19.05 -0.67 | -3.40%	19.66	-0.67	1.21m	19.68	18.94	19.72	22.09	13.29							
stocksmart	cnk	%	$20.74	17.37		129,848	21.66	20.71										
stocktwits	cnk	-3.35%	19.06		-0.66													
streetinsider-com	cnk	3.4%	19.05	$19.66	-0.67	1,217,713	$19.68	$18.94	$19.72	$22.09	$13.29		16.01				$1.19	
thecramerreport	cnk		19.72	19.82	-0.09	729177	19.89	19.55										
thestree	cnk	-3.4%	$19.05	19.66	-0.67	1214695	19.68	18.94	19.72	-22.09	13.29	1.14171336e8		2.261734166e9				
tickerspy	cnk	-3.40%	$19.05	19.66	-0.67	1,217,713	19.68	18.94	19.72	22.09	13.29		15.3	2.2b	4.26%	$0.21		
tmx-quotemedia	cnk	-3.40%	19.050	19.660	-0.670	1,217,713	19.680	18.940	19.720	22.090	13.290	114,171,336	16.60	2,174,963,951	4.409	0.210 usd	1.19	
updown	cnk	-3.40%	$19.05	$19.66	-$0.67	1,213,743	$19.68	$18.94	$19.72	$22.09	$13.29	114.17b	16.25	$2.25b			1.21	
wallstreetsurvivor	cnk	-3.40%	19.05	19.66	-0.67	1,213,743	19.68	18.94		22.09	14.25		16.60	$2b	4.30%	0.75 -	1.29	
yahoo-finance	cnk	3.40%	19.05	19.66	0.67	1,217,713	19.68	18.94	19.72	22.09	13.29		15.87	2.17b	4.30%	0.84	1.20	
ycharts-com	cnk	-3.35%	19.06		-0.66					22.09	13.29		15.88	2.17b	4.35%		1.20	
zacks	cnk	(-3.40%)	19.05		-0.67	vol.  1,217,713	19.68	18.94		22.09	13.29		16.57	2.25 b	4.26	0.84	1.19	
advfn	hsic	-1.81	71.81	72.59	-1.32	277596	72.88	71.47										
barchart	hsic	-1.81%	71.81	72.65	-1.32	255,678	72.88	71.47	73.13	74.98	50.96		19.94	$6.60 b			+3.66	
barrons	hsic	1.81%	71.81	72.59	-1.32	277,596	72.88	71.47				93.27 million		$6.82 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	-1.805%	71.810	72.590	-1.320	277,596	72.880	71.470		74.98	50.96	92.252mil	19.620	6,624.582mil			3.660	
boston-com	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
bostonmerchant	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
business-insider	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
chron	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
cio-com	hsic	-1.81%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522	19.67	7b				
cnn-money	hsic	-1.81%today&rsquo;s change	71.81data as of 4:00pm et	72.59	-1.32	277,596	72.88	71.47	73.13				19.7	$6.6b				
easystockalterts	hsic	-1.82%	71.81	72.59	-1.32	277496	72.88	71.47	73.13	74.98	50.96		19.67				3.65	
eresearch-fidelity-com	hsic	-1.81%	71.8100	72.5900	-1.3200	277,596	72.8800	71.4700	73.1300	74.9800	50.9600	92,252,000	19.98	$6.75b				
finance-abc7-com	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
finance-abc7chicago-com	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
financial-content	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
finapps-forbes-com	hsic	-1.8%	$71.81	72.59	-1.32	277,596	72.88	71.47	73.13	74.98	50.96	92 mil	19.6	7 bil	0.0	0.00	3.66	
finviz	hsic	-1.81%	71.81			277,496			73.13	-4.23%	40.91%	92.25m	19.98	6.75b			3.66	
fool	hsic	-1.81%	$71.81	$72.59	-1.32	277,596	$72.88	$71.47	$73.13	$74.98	$50.96		20.00	$6.62b				
foxbusiness	hsic		$71.81		-1.32	278,904			$73.13									
google-finance	hsic	(-1.81%)	71.81	72.59	-1.32	277,596.00	72.88	71.47		74.98	50.96	92.25m	19.59	6.62b			3.66	
howthemarketworks	hsic	-1.805%	71.81	72.59	-1.32	277,496	72.88	71.47	73.13									
hpcwire	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
insidestocks	hsic	-1.81%	71.81	72.65	-1.32	216833	72.88	71.47					price earnings ratio: 19.62					
investopedia	hsic	-1.81 %	$71.81	72.59	-1.32				73.13									
investorguide	hsic	-1.81%	71.81	72.88	-1.32		72.88	71.47		74.98	50.96		20.04	6.625b			3.649	
marketintellisearch	hsic	-2.08 %	$71.61	$72.59	-1.52	274.40k	$72.88	$71.47	$73.13			92.25m	19.98	6.75b	0.0 %		3.66	
marketwatch	hsic	-1.81%	$71.81	open: 72.59	-1.32	1,508	$72.88	$71.47	$73.13	$74.98	$50.96		19.60	$6.82b			3.66	
minyanville	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
msn-money	hsic	-1.81%	71.81	72.59	-1.32	277,596	72.88	71.47	73.13	74.98	50.96	92.25 mil	19.67	6.75 bil			3.67	
nasdaq-com	hsic	1.81%	$ 71.81	$ 72.59	1.32	277,596	$ 72.88	$ 71.47	$ 73.13	$ 74.98	$ 50.96	92,252,000	19.62	$ 6,624,616,120			$ 3.66	
optimum	hsic	-1.81%	71.81 ( 4:00 pm edt)	72.59	-1.32	277,496	72.88	71.47	73.13	74.98	50.96	92.25m	19.7	6.6b			3.65	
paidcontent	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
pc-quote	hsic	-1.81%	71.81	72.59	-1.32	278,904	72.88	71.47	73.13	74.98	50.96	93,947,761	20.03562	6,746,389,000				
personal-wealth-biz	hsic	-1.81%	71.81	72.88	-1.32	278,804	72.88	71.47	73.13	74.98	50.96		20.04			0.00	3.649	
predictwallstreet	hsic	-1.81%	71.81		-1.32	167,937												
raymond-james	hsic	-1.80	71.81	72.59	-1.32	277,596	72.88	71.47	71.81	74.98	50.96		19.05				3.77	
renewable-energy-world	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
screamingmedia	hsic	-1.81%	$	open: 72.59	-1.32	1,508	$72.88	$71.47	$73.13	$74.98	$50.96		19.60	$6.82b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	-1.81%	last trade: 71.81		change: -1.320								p/e ratio: 20.04					
smartmoney	hsic	(-1.81%)	71.81	$72.59	-1.32	277,596	$72.88	$71.47	$73.13	$74.98	$50.96			6,746,400	0.00%	$0.00		
stocknod	hsic	-1.805%	71.81 usd	72.59	-1.320	277,496	72.88	71.47	73.13	74.98	50.96	92,251,522						
stockpickr	hsic	-1.80%	$71.81 -1.32 | -1.80%	72.59	-1.32	277.60k	72.88	71.47	73.13	74.98	50.96							
stocksmart	hsic	%	$70.7	62.16		66,473	72.22	70.62										
stocktwits	hsic	-1.76%	71.84		-1.29													
streetinsider-com	hsic	1.81%	71.81	$72.59	-1.32	277,496	$72.88	$71.47	$73.13	$74.98	$50.96		19.67				$3.65	
thecramerreport	hsic		73.13	73.06	+0.16	294907	73.13	72.46										
thestree	hsic	-1.8%	$71.81	72.59	-1.32	277596	72.88	71.47	73.13	-74.98	50.96	9.2251522e7		6.73159356e9				
tickerspy	hsic	-1.81%	$71.81	72.59	-1.32	277,596	72.88	71.47	73.13	74.98	50.96		20.0	6.7b	0.00%	$0.00		
tmx-quotemedia	hsic	-1.81%	71.810	72.590	-1.320	278,904	72.880	71.470	73.130	74.980	50.960	92,251,522	20.00	6,624,581,795			3.65	
updown	hsic	-1.81%	$71.81	$72.59	-$1.32	277,596	$72.88	$71.47	$73.13	$74.98	$50.96	92.25b	19.36	$6.74b			3.78	
wallstreetsurvivor	hsic	-1.81%	71.81	72.59	-1.32	277,496	72.88	71.47		74.98	51.06		20.00	$7b			3.49	
yahoo-finance	hsic	1.81%	71.81	72.88	1.32	277,496	72.88	71.47	73.13	74.98	50.96		19.68	6.62b			3.65	
ycharts-com	hsic	-1.76%	71.84		-1.29					74.98	50.96		19.68	6.60b	0.00%		3.65	
zacks	hsic	(-1.81%)	71.81		-1.32	vol.  277,596	72.88	71.47		74.98	50.96		19.98	6.75 b	0.00	0.00	3.66	
advfn	iboc	-1.32	16.5	16.61	-0.22	150383	16.72	16.27										
barchart	iboc	-1.32%	16.50	16.61	-0.22	150,383	16.72	16.27	16.72	20.98	14.78		9.60	$1.12 b	2.26%	$0.38	+1.75	
barrons	iboc	1.32%	16.50	16.61	-0.22	148,662	16.72	16.27				68.00 million		$1.16 billion	2.30%	$0.19		
bloomberg	iboc	-1.316%	16.500	16.610	-0.220	150,383	16.720	16.270		21.20	15.11	67.698mil	9.375	1,117.013mil	2.303	0.190 regular cash	1.760	
boston-com	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
bostonmerchant	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
business-insider	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
chron	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
cio-com	iboc	-1.32%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777	9.429	1b	2.3	0.38		
cnn-money	iboc	-1.32%	16.50	16.61	-0.22	148,662	16.72	16.27	16.72				9.4	$1.1b	2.30%			
easystockalterts	iboc	-1.32%	16.50	16.61	-0.22	150383	16.72	16.27	16.72	21.20	15.11		9.43				1.75	
eresearch-fidelity-com	iboc	-1.32%	16.5000	16.6100	-0.2200	150,383	16.7200	16.2700	16.7200	21.1992	15.1100	67,698,000	9.55	$1.13b	2.27%	$0.190000		
finance-abc7-com	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
financial-content	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	-1.3%	$16.50	16.61	-0.22	150,383	16.72	16.27	16.72	21.19	15.11	68 mil	9.4	1 bil	2.3	0.38	1.75	
finviz	iboc	-1.32%	16.50			148,662			16.72	-21.33%	11.64%	67.70m	9.48	1.12b		0.38	1.74	
fool	iboc	-1.32%	$16.50	$16.61	-0.22	148,662	$16.72	$16.27	$16.72	$21.20	$15.11		9.60	$1.12b	1.70%	0.38		
foxbusiness	iboc		$16.50		-0.22	150,383			$16.72									
google-finance	iboc	(-1.32%)	16.50	16.61	-0.22	150,383.00	16.72	16.27		21.20	15.11	67.70m	9.47	1.12b	2.30	0.19	1.74	
howthemarketworks	iboc	-1.316%	16.5	16.61	-0.22	147,631	16.72	16.27	16.72									
hpcwire	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
insidestocks	iboc	-1.32%	16.50	16.61	-0.22	150383	16.72	16.27										
investopedia	iboc	-1.32 %	$16.50	16.61	-0.22				16.72									
investorguide	iboc	-1.32%	16.50	16.65	-0.22		16.72	16.27		21.20	15.11		9.55	1.117b			1.75	
marketintellisearch	iboc	-1.2 %	$16.52	$16.61	-0.20	146.80k	$16.72	$16.27	$16.72			67.70m	9.61	1.13b	2.27 %		1.74	
marketwatch	iboc	-1.32%	$16.50	open: 16.61	-0.22	2,732	$16.72	$16.27	$16.72	$21.20	$15.11		10.24	$1.16b	2.30%	0.19	1.61	
minyanville	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
msn-money	iboc	-1.32%	16.50	16.61	-0.22	150,383	16.72	16.27	16.72	21.20	15.11	67.70 mil	9.43	1.13 bil	2.27%	0.38	1.74	
nasdaq-com	iboc	1.32%	$ 16.50	$ 16.61	0.22	150,083	$ 16.72	$ 16.27	$ 16.72	$ 21.1992	$ 15.11	67,698,000	9.43	$ 1,117,017,000	2.27 %	$0.380000	$ 1.75	
optimum	iboc	-1.32%	16.50 ( 4:30 pm edt)	16.61	-0.22	148,662	16.72	16.27	16.72	21.20	15.11	67.70m	9.4	1.1b	2.30	0.38	1.75	
paidcontent	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
pc-quote	iboc	-1.32%	16.5	16.61	-0.22	150,383	16.72	16.27	16.72	21.20	15.11	68,600,642	9.55429	1,131,911,000		0.19		
personal-wealth-biz	iboc	-1.32%	16.50	16.65	-0.22	150,383	16.72	16.27	16.72	21.20	15.11		9.55		2.27	0.38	1.75	
predictwallstreet	iboc	-1.32%	16.50		-0.22	150,383												
raymond-james	iboc	-1.32	16.50	16.61	-0.22	150,383	16.72	16.27	16.50	21.20	15.11		9.43				1.75	
renewable-energy-world	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
screamingmedia	iboc	-1.32%	$	open: 16.61	-0.22	2,732	$16.72	$16.27	$16.72	$21.20	$15.11		10.24	$1.16b	2.30%	0.19	1.61	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	+16.23%	last trade: 505544096.00		change: 0.807								p/e ratio: 42.97					
smartmoney	iboc	(-1.32%)	16.50	$16.61	-0.22	150,383	$16.72	$16.27	$16.72	$21.20	$15.11			1,131,900	2.27%	$0.19		
stocknod	iboc	-1.316%	16.50 usd	16.61	-0.2200	150,383	16.72	16.27	16.72	21.20	15.11	67,697,777						
stockpickr	iboc	-1.32%	$16.50 -0.22 | -1.32%	16.61	-0.22	148.66k	16.72	16.27	16.72	21.20	15.11							
stocksmart	iboc	%	$16.36	20.35		50,650	17.09	16.36										
stocktwits	iboc	-1.50%	16.47		-0.25													
streetinsider-com	iboc	1.32%	16.50	$16.61	-0.22	150,383	$16.72	$16.27	$16.72	$21.20	$15.11		9.43				$1.75	
thecramerreport	iboc		16.72	16.85	-0.08	140739	16.9392	16.54										
thestree	iboc	-1.32%	$16.5	16.61	-0.22	148662	16.72	16.27	16.72	-21.2	15.11	6.7697777e7		1.137322654e9				
tickerspy	iboc	-1.32%	$16.50	16.61	-0.22	148,662	16.72	16.27	16.72	21.20	15.11		9.6	1.1b	2.27%	$0.19		
tmx-quotemedia	iboc	-1.32%	16.500	16.610	-0.220	150,383	16.720	16.270	16.720	21.199	15.110	67,697,777	9.60	1,117,013,321	2.273	0.190 usd	1.75	
updown	iboc	-1.32%	$16.50	$16.61	-$0.22	147,651	$16.72	$16.27	$16.72	$21.20	$15.11	67.69b	9.58	$1.13b			1.74	
wallstreetsurvivor	iboc	-1.32%	16.50	16.61	-0.22	147,631	16.72	16.27		21.20	15.11		9.60	$1b	2.30%	0.36 -	1.72	
yahoo-finance	iboc	1.32%	16.50	16.65	0.22	150,383	16.72	16.27	16.72	21.20	15.11		9.43	1.12b	2.30%	0.38	1.75	
ycharts-com	iboc	-1.50%	16.47		-0.25					21.20	15.11		9.41	1.12b	2.33%		1.75	
zacks	iboc	(-1.32%)	16.50		-0.22	vol.  150,383	16.72	16.27		21.20	15.11		9.55	1.13 b	2.27	0.38	1.75	
advfn	ysi	-1.32	10.49	10.59	-0.14	948539	10.67	10.32										
barchart	ysi	-1.32%	10.49	10.59	-0.14	948,539	10.67	10.32	10.63	11.48	7.10		19.62	$1.04 b	2.69%	$0.28	-0.05	
barrons	ysi	1.32%	10.49	10.59	-0.14	947,426	10.67	10.32				94.00 million		$1.05 billion	2.67%	$0.07		
bloomberg	ysi	-1.317%	10.490	10.590	-0.140	948,539	10.670	10.320		11.48	7.17	99.442mil		1,043.147mil	2.238	0.070 regular cash	-0.070	
boston-com	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
bostonmerchant	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
business-insider	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
chron	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
cio-com	ysi	-1.32%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049		1b	2.6	0.28		
cnn-money	ysi	-1.32%today&rsquo;s change	10.49data as of 4:01pm et	10.59	-0.14	947,426	10.67	10.32	10.63				nm	$1.0b	2.67%			
easystockalterts	ysi	-1.32%	10.49	10.59	-0.14	948539	10.67	10.32	10.63	11.45	7.17						-0.09	
eresearch-fidelity-com	ysi	-1.32%	10.4900	10.5900	-0.1400	948,539	10.6700	10.3200	10.6300	11.4800	7.1700	99,442,000	nm	$1.06b	2.21%	$0.070000		
finance-abc7-com	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
finance-abc7chicago-com	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
financial-content	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
finapps-forbes-com	ysi	-1.3%	$10.49	10.59	-0.14	948,539	10.67	10.32	10.63	11.48	7.17	99 mil		1 bil	2.7	0.28	-0.05	
finviz	ysi	-1.32%	10.49			948,539			10.63	-8.05%	49.88%	99.44m		1.06b		0.28	-0.08	
fool	ysi	-1.32%	$10.49	$10.59	-0.14	948,539	$10.67	$10.32	$10.63	$11.48	$7.17		0.00	$1.04b	1.40%	0.28		
foxbusiness	ysi		$10.49		-0.14	951,768			$10.63									
google-finance	ysi	(-1.32%)	10.49	10.59	-0.14	948,539.00	10.67	10.32		11.48	7.17	99.44m		1.04b	2.67	0.07	-0.08	
howthemarketworks	ysi	-1.317%	10.49	10.59	-0.14	947,426	10.67	10.32	10.63									
hpcwire	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
insidestocks	ysi	-1.32%	10.49	10.59	-0.14	947426	10.67	10.32					price earnings ratio: 47.68					
investopedia	ysi	-1.32 %	$10.49	10.59	-0.14				10.63									
investorguide	ysi	-1.32%	10.49	10.59	-0.14		10.67	10.32		11.48	7.17			1.043b			-0.043	
marketintellisearch	ysi	-1.32 %	$10.49	$10.59	-0.14	321.80k	$10.67	$10.32	$10.63			99.44m	0.00	1.06b	2.63 %		-0.08	
marketwatch	ysi	-1.32%	$10.49	open: 10.59	-0.14	8,242	$10.67	$10.32	$10.63	$11.48	$7.17			$1.05b	2.67%	0.07		
minyanville	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
msn-money	ysi	-1.32%	10.49	10.59	-0.14	948,539	10.67	10.32	10.63	11.48	7.17	99.44 mil	-131.13	1.06 bil	2.63%	0.28	-0.05	
nasdaq-com	ysi	1.32%	$ 10.49		0.14	945,743	$ 10.67	$ 10.32	$ 10.63	$ 11.48	$ 7.17	99,442,000		$ 1,043,146,580	2.63 %	$0.280000	$ -0.05	
optimum	ysi	-1.32%	10.49 ( 4:15 pm edt)	10.59	-0.14	948,539	10.67	10.32	10.63	11.45	7.17	99.44m		1.0b	2.67	0.28	-0.09	
paidcontent	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
pc-quote	ysi	-1.32%	10.49	10.59	-0.14	951,768	10.67	10.32	10.63	11.48	7.17	100,769,161	-132.875	1,057,069,000		0.07		
personal-wealth-biz	ysi	-1.32%	10.49	10.59	-0.14	951,768	10.67	10.32	10.63	11.48	7.17				2.21	0.235	-0.043	
predictwallstreet	ysi	-1.32%	10.49		-0.14	948,539												
raymond-james	ysi	-1.32	10.49	10.59	-0.14	948,539	10.67	10.32	10.49	11.48	7.17						-0.08	
renewable-energy-world	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
screamingmedia	ysi	-1.32%	$	open: 10.59	-0.14	8,242	$10.67	$10.32	$10.63	$11.48	$7.17			$1.05b	2.67%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	-1.32%	last trade: 10.49		change: -0.140													
smartmoney	ysi	(-1.32%)	10.49	$10.59	-0.14	948,539	$10.67	$10.32	$10.63	$11.48	$7.17			1,057,100	2.63%	$0.07		
stocknod	ysi	-1.317%	10.49 usd	10.59	-0.1400	948,539	10.67	10.32	10.63	11.45	7.170	99,442,049						
stockpickr	ysi	-1.32%	$10.49 -0.14 | -1.32%	10.59	-0.14	948.54k	10.67	10.32	10.63	11.48	7.17							
stocksmart	ysi	%	$10.81	9.51		51,895	11.29	10.79										
stocktwits	ysi	-1.22%	10.50		-0.13													
streetinsider-com	ysi	1.32%	10.49	$10.59	-0.14	948,539	$10.67	$10.32	$10.63	$11.45	$7.17						$-0.09	
thecramerreport	ysi		10.63	10.43	+0.23	1230252	10.66	10.36										
thestree	ysi	-1.32%	$10.49	10.59	-0.14	948539	10.67	10.32	10.63	-11.48	7.17	9.9442049e7		1.03419731e9				
tickerspy	ysi	-1.32%	$10.49	10.59	-0.14	948,539	10.67	10.32	10.63	11.48	7.17		-132.9	1.0b	2.63%	$0.07		
tmx-quotemedia	ysi	-1.32%	10.490	10.590	-0.140	951,768	10.670	10.320	10.630	11.480	7.170	99,442,049		1,043,147,094	2.634	0.070 usd	-0.05	
updown	ysi	-1.32%	$10.49	$10.59	-$0.14	947,426	$10.67	$10.32	$10.63	$11.48	$7.17	99.44b		$1.05b			-0.04	
wallstreetsurvivor	ysi	-1.32%	10.49	10.59	-0.14	947,426	10.67	10.32		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	1.32%	10.49	10.59	0.14	948,539	10.67	10.32	10.63	11.48	7.17			1.04b	2.60%	0.28	-0.04	
ycharts-com	ysi	-1.22%	10.50		-0.13					11.48	7.17			1.04b	2.73%		-0.04	
zacks	ysi	(-1.32%)	10.49		-0.14	vol.  948,539	10.67	10.32		11.48	7.17		20.06	1.06 b	2.63	0.28	.53	
advfn	gmt	-1.61	36.11	36.56	-0.59	195564	36.63	35.83										
barchart	gmt	-1.61%	36.11	36.56	-0.59	195,564	36.63	35.83	36.70	42.49	24.57		24.78	$1.68 b	3.16%	$1.16	+1.75	
barrons	gmt	1.61%	36.11	36.56	-0.59	195,300	36.63	35.83				47.00 million		$1.75 billion	3.21%	$0.29		
bloomberg	gmt	-1.608%	36.110	36.560	-0.590	195,564	36.630	35.830		42.84	25.40	46.400mil	23.448	1,675.504mil	3.157	0.290 regular cash	1.540	
boston-com	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,564	36.63	35.83	36.70	42.67	25.40	46,400,000						
bostonmerchant	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,564	36.63	35.83	36.70	42.67	25.40	46,400,000						
business-insider	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,564	36.63	35.83	36.70	42.67	25.40	46,400,000						
chron	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
cio-com	gmt	-1.61%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000	20.75	2b	3.2	1.16		
cnn-money	gmt	-1.61%today&rsquo;s change	36.11data as of 4:05pm et	36.56	-0.59	195,300	36.63	35.83	36.70				20.8	$1.7b	3.21%			
easystockalterts	gmt	-1.61%	36.11	36.56	-0.59	195300	36.63	35.83	36.70	42.67	25.40		20.75				1.74	
eresearch-fidelity-com	gmt	-1.61%	36.1100	36.5600	-0.5900	195,300	36.6300	35.8300	36.7000	42.8400	25.4000	46,400,000	20.97	$1.70b	3.16%	$0.290000		
finance-abc7-com	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
financial-content	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	-1.6%	$36.11	36.56	-0.59	195,300	36.63	35.83	36.70	42.84	25.40	46 mil	20.6	2 bil	3.2	1.16	1.75	
finviz	gmt	-1.61%	36.11			195,300			36.70	-15.01%	46.98%	46.40m	20.97	1.70b		1.16	1.75	
fool	gmt	-1.61%	$36.11	$36.56	-0.59	188,497	$36.63	$35.83	$36.70	$42.84	$25.40		21.10	$1.68b	4.20%	1.16		
foxbusiness	gmt		$36.11		-0.59	195,564			$36.70									
google-finance	gmt	(-1.61%)	36.11	36.56	-0.59	195,300.00	36.63	35.83		42.84	25.40	46.40m	20.64	1.68b	3.21	0.29	1.75	
howthemarketworks	gmt	-1.608%	36.11	36.56	-0.59	195,300	36.63	35.83	36.7									
hpcwire	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
insidestocks	gmt	-1.61%	36.11	36.56	-0.59	195300	36.63	35.83					price earnings ratio: 21.49					
investopedia	gmt	-1.61 %	$36.11	36.56	-0.59				36.70									
investorguide	gmt	-1.61%	36.11	36.56	-0.59		36.63	35.83		42.84	25.40		21.02	1.675b			1.746	
marketintellisearch	gmt	-1.63 %	$36.10	$36.56	-0.60	190.40k	$36.63	$35.83	$36.70			46.40m	20.97	1.70b	3.16 %		1.75	
marketwatch	gmt	-1.61%	$36.11	open: 36.56	-0.59	364	$36.63	$35.83	$36.70	$42.84	$25.40		20.70	$1.75b	3.21%	0.29	1.74	
minyanville	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
msn-money	gmt	-1.61%	36.11	36.56	-0.59	195,300	36.63	35.83	36.70	42.84	25.40	46.40 mil	20.75	1.7 bil	3.16%	1.16	1.75	
nasdaq-com	gmt	1.61%	$ 36.11		0.59	194,900	$ 36.63	$ 35.83	$ 36.70	$ 42.84	$ 25.40	46,400,000	20.63	$ 1,675,504,000	3.16 %	$1.160000	$ 1.75	
optimum	gmt	-1.61%	36.11 ( 4:05 pm edt)	36.56	-0.59	195,300	36.63	35.83	36.70	42.67	25.40	46.40m	20.8	1.7b	3.21	1.16	1.74	
paidcontent	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
pc-quote	gmt	-1.61%	36.11	36.56	-0.59	195,564	36.63	35.83	36.7	42.84	25.40	47,148,981	21.09195	1,702,550,000		0.29		
personal-wealth-biz	gmt	-1.61%	36.11	36.56	-0.59	195,564	36.63	35.83	36.70	42.84	25.40		21.02		3.11	1.14	1.746	
predictwallstreet	gmt	-1.61%	36.11		-0.59	195,300												
raymond-james	gmt	-1.61	36.11	36.56	-0.59	195,300	36.63	35.83	36.11	42.84	25.40		20.40				1.77	
renewable-energy-world	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
screamingmedia	gmt	-1.61%	$	open: 36.56	-0.59	364	$36.63	$35.83	$36.70	$42.84	$25.40		20.70	$1.75b	3.21%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	-1.61%	last trade: 36.11		change: -0.590								p/e ratio: 21.02					
smartmoney	gmt	(-1.61%)	36.11	$36.56	-0.59	195,300	$36.63	$35.83	$36.70	$42.84	$25.40			1,702,900	3.16%	$0.29		
stocknod	gmt	-1.608%	36.11 usd	36.56	-0.5900	195,300	36.63	35.83	36.70	42.67	25.40	46,400,000						
stockpickr	gmt	-1.61%	$36.11 -0.59 | -1.61%	36.56	-0.59	195.30k	36.63	35.83	36.70	42.84	25.40							
stocksmart	gmt	%	$37.88	35.92		36,578	39.7	37.86										
stocktwits	gmt	-1.58%	36.12		-0.58													
streetinsider-com	gmt	1.61%	36.11	$36.56	-0.59	195,300	$36.63	$35.83	$36.70	$42.67	$25.40		20.75				$1.74	
thecramerreport	gmt		36.70	36.85	+0.02	139970	36.85	36.16										
thestree	gmt	-1.61%	$36.11	36.56	-0.59	195300	36.63	35.83	36.7	-42.84	25.4	4.64e7		1.701952e9				
tickerspy	gmt	-1.61%	$36.11	36.56	-0.59	195,300	36.63	35.83	36.70	42.84	25.40		21.1	1.7b	3.16%	$0.29		
tmx-quotemedia	gmt	-1.61%	36.110	36.560	-0.590	195,564	36.630	35.830	36.700	42.840	25.400	46,400,000	21.10	1,675,504,000	3.161	0.290 usd	1.74	
updown	gmt	-1.61%	$36.11	$36.56	-$0.59	195,300	$36.63	$35.83	$36.70	$42.84	$25.40	46.40b	20.67	$1.70b			1.78	
wallstreetsurvivor	gmt	-1.61%	36.11	36.56	-0.59	195,300	36.63	35.83		42.84	25.40		21.10	$2b	3.20%	1.12 -	1.72	
yahoo-finance	gmt	1.61%	36.11	36.56	0.59	195,300	36.63	35.83	36.70	42.84	25.40		20.68	1.68b	3.20%	1.16	1.75	
ycharts-com	gmt	-1.58%	36.12		-0.58					42.84	25.40		20.76	1.68b	3.25%		1.74	
zacks	gmt	(-1.61%)	36.11		-0.59	vol.  195,300	36.63	35.83		42.84	25.40		24.8	1.70 b	3.16	1.16	1.48	
advfn	ivc	-0.88	32.83	33.04	-0.29	81985	33.04	32.53										
barchart	ivc	-0.88%	32.83	33.04	-0.29	81,985	33.04	32.53	33.12	34.52	19.89		17.37	$1.03 b	0.15%	$0.05	+0.91	
barrons	ivc	0.88%	32.83	33.04	-0.29	80,406	33.04	32.53				32.69 million		$1.03 billion	0.15%	$0.01		
bloomberg	ivc	-0.876%	32.830	33.040	-0.290	81,985	33.040	32.530		34.52	19.92	30.842mil	18.444	1,048.569mil	0.152	0.012 regular cash	1.780	
boston-com	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,985	33.04	32.53	33.12	34.52	19.92	30,841,838						
bostonmerchant	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,985	33.04	32.53	33.12	34.52	19.92	30,841,838						
business-insider	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,985	33.04	32.53	33.12	34.52	19.92	30,841,838						
chron	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
cio-com	ivc	-0.88%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838	36.08	1b	0.2	0.05		
cnn-money	ivc	-0.88%today&rsquo;s change	32.83data as of 4:01pm et	33.04	-0.29	81,054	33.04	32.53	33.12				36.1	$1.0b	0.15%			
easystockalterts	ivc	-0.88%	32.83	33.04	-0.29	81054	33.04	32.53	33.12	34.52	19.92		36.08				0.91	
eresearch-fidelity-com	ivc	-0.88%	32.8300	33.0400	-0.2900	81,054	33.0400	32.5300	33.1200	34.5200	19.9200	31,927,000	36.40	$1.06b	0.15%	$0.012500		
finance-abc7-com	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
finance-abc7chicago-com	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
financial-content	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
finapps-forbes-com	ivc	-0.9%	$32.83	33.04	-0.29	81,054	33.04	32.53	33.12	34.52	19.92	32 mil		1 bil	0.2	0.05		
finviz	ivc	-0.88%	32.83			81,054			33.12	-4.90%	65.06%	33.04m	36.08	1.08b		0.05	0.91	
fool	ivc	-0.88%	$32.83	$33.04	-0.29	80,406	$33.04	$32.53	$33.12	$34.52	$19.92		36.40	$1.05b	0.20%	0.05		
foxbusiness	ivc		$32.83		-0.29	81,985			$33.12									
google-finance	ivc	(-0.88%)	32.83	33.04	-0.29	81,054.00	33.04	32.53		34.52	19.92	31.92m	36.25	1.05b	0.15	0.01	0.91	
howthemarketworks	ivc	-0.876%	32.83	33.04	-0.29	80,406	33.04	32.53	33.12									
hpcwire	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,985	33.04	32.53	33.12	34.52	19.92	30,841,838						
insidestocks	ivc	-0.88%	32.83	33.04	-0.29	80406	33.04	32.53					price earnings ratio: 17.10					
investopedia	ivc	-0.88 %	$32.83	33.04	-0.29				33.12									
investorguide	ivc	-0.88%	32.83	33.04	-0.29		33.04	32.53		34.52	19.92		35.96	1.048b			0.921	
marketintellisearch	ivc	-0.88 %	$32.83	$32.94	-0.29	86.40k	$33.04	$32.53	$33.12			33.04m	36.40	1.09b	0.15 %		0.91	
marketwatch	ivc	-0.88%	$32.83	open: 33.04	-0.29	1,579	$33.04	$32.53	$33.12	$34.52	$19.92		36.51	$1.03b	0.15%	0.01	0.90	
minyanville	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
msn-money	ivc	-0.88%	32.83	33.04	-0.29	81,054	33.04	32.53	33.12	34.52	19.92	33.04 mil	35.68	1.06 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.88%	$ 32.83		0.29	80,854	$ 33.04	$ 32.53	$ 33.12	$ 34.52	$ 19.92	30,842,000	36.08	$ 1,012,542,860	0.15 %	$0.050000	$ 0.91	
optimum	ivc	-0.88%	32.83 ( 4:15 pm edt)	33.04	-0.29	81,054	33.04	32.53	33.12	34.52	19.92	30.84m	36.1	1.0b	0.15	0.05	0.91	
paidcontent	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
pc-quote	ivc	-0.88%	32.83	33.04	-0.29	81,985	33.04	32.53	33.12	34.52	19.92	31,114,438	36.0	1,021,487,000		0.0125		
personal-wealth-biz	ivc	+32.88%	505542304.00	32.81		140,062	32.74	0.00	33.19	19.58	0.921		638.27		0.48	0.1585	0.052	
predictwallstreet	ivc	-0.88%	32.83		-0.29	81,054												
raymond-james	ivc	-0.88	32.83	33.04	-0.29	81,054	33.04	32.53	32.83	34.52	19.92		36.08				0.91	
renewable-energy-world	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
screamingmedia	ivc	-0.88%	$	open: 33.04	-0.29	1,579	$33.04	$32.53	$33.12	$34.52	$19.92		36.51	$1.03b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	+32.88%	last trade: 505542304.00		change: 0.213								p/e ratio: 638.27					
smartmoney	ivc	(-0.88%)	32.83	$33.04	-0.29	81,054	$33.04	$32.53	$33.12	$34.52	$19.92			1,021,500	0.15%	$0.01		
stocknod	ivc	-0.8756%	32.83 usd	33.04	-0.2900	81,054	33.04	32.53	33.12	34.52	19.92	30,841,838						
stockpickr	ivc	-0.88%	$32.83 -0.29 | -0.88%	33.04	-0.29	81.05k	33.04	32.53	33.12	34.52	19.92							
stocksmart	ivc	%	$33.09	30.57		13,631	33.53	32.97										
stocktwits	ivc	-0.91%	32.82		-0.30													
streetinsider-com	ivc	0.88%	32.83	$33.04	-0.29	81,054	$33.04	$32.53	$33.12	$34.52	$19.92		36.08				$0.91	
thecramerreport	ivc		33.12	33.42	-0.23	127969	33.63	32.88										
thestree	ivc	-0.88%	$32.83	33.04	-0.29	81054	33.04	32.53	33.12	-34.52	19.92	3.1926585e7		1.028575297e9				
tickerspy	ivc	-0.88%	$32.83	33.04	-0.29	81,054	33.04	32.53	33.12	34.52	19.92		36.0	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	-0.88%	32.830	33.040	-0.290	81,985	33.040	32.530	33.120	34.520	19.920	31,926,585	36.40	1,048,149,786	0.151	0.013 usd	0.91	
updown	ivc	-0.88%	$32.83	$33.04	-$0.29	80,406	$33.04	$32.53	$33.12	$34.52	$19.92	31.92b	36.09	$1.05b			0.92	
wallstreetsurvivor	ivc	-0.88%	32.83	33.04	-0.29	80,406	33.04	32.53		34.52	22.59		36.40	$1b	0.20%	0.04 -	0.78	
yahoo-finance	ivc	0.88%	32.83	33.04	0.29	81,054	33.04	32.53	33.12	34.52	19.92		35.65	1.05b	0.20%	0.05	0.92	
ycharts-com	ivc	-0.91%	32.82		-0.30					34.52	19.92		35.67	1.03b	0.10%		0.92	
zacks	ivc	(-0.88%)	32.83		-0.29	vol.  81,054	33.04	32.53		34.52	19.92		17.25	1.02 b	0.15	0.05	1.92	
advfn	actg	-2.42	36.64	37.36	-0.91	150654	37.53	36.21										
barchart	actg	-2.42%	36.64	37.36	-0.91	150,654	37.53	36.21	37.55	41.89	12.87		45.07	$1.50 b			+0.76	
barrons	actg	2.42%	36.64	37.36	-0.91	150,654	37.53	36.21				35.08 million		$1.63 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	-2.423%	36.640	37.360	-0.910	150,654	37.530	36.210		41.89	12.87	42.771mil	24.591	1,567.144mil			1.490	
boston-com	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
bostonmerchant	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
business-insider	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
chron	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
cio-com	actg	-2.42%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406	48.85	2b				
cnn-money	actg	-2.42%	36.64	37.36	-0.91	150,654	37.53	36.21	37.55				48.9	$1.6b				
easystockalterts	actg	-2.44%	36.64	37.36	-0.91	150654	37.53	36.21	37.55	41.89	12.87		48.85				0.75	
eresearch-fidelity-com	actg	-2.42%	36.6400	37.3600	-0.9100	150,654	37.5300	36.2100	37.5500	41.8900	12.8700	42,771,000	49.41	$1.61b				
finance-abc7-com	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
financial-content	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
finapps-forbes-com	actg	-2.4%	$36.64	37.36	-0.91	150,654	37.53	36.21	37.55	41.89	12.87	43 mil	48.2	2 bil	0.0	0.00	0.76	
finviz	actg	-2.42%	36.64			150,654			37.55	-12.53%	184.69%	42.77m	58.16	1.57b			0.63	
fool	actg	-2.42%	$36.64	$37.36	-0.91	149,265	$37.53	$36.21	$37.55	$41.89	$12.87		50.10	$1.57b				
foxbusiness	actg		$36.64		-0.91	150,654			$37.55									
google-finance	actg	(-2.42%)	36.64	37.36	-0.91	150,654.00	37.53	36.21		41.89	12.87	42.77m	58.41	1.57b			0.63	
howthemarketworks	actg	-2.423%	36.64	37.36	-0.91	148,232	37.53	36.21	37.55									
hpcwire	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
insidestocks	actg	-2.42%	36.64	37.36	-0.91	150654	37.53	36.21					price earnings ratio: 48.85					
investopedia	actg	-2.42 %	$36.64	37.36	-0.91				37.55									
investorguide	actg	-2.42%	36.64	37.53	-0.91		37.53	36.21		41.89	12.87		48.02	1.567b			0.782	
marketintellisearch	actg	-2.42 %	$36.64	$37.53	-0.91	125.00k	$37.53	$36.21	$37.55			42.77m	59.60	1.61b	0.0 %		0.63	
marketwatch	actg	-2.42%	$36.64	open: 37.36	-0.91	4,122	$37.53	$36.21	$37.55	$41.89	$12.87		47.88	$1.63b			0.77	
minyanville	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
msn-money	actg	-2.42%	36.64	37.36	-0.91	150,654	37.53	36.21	37.55	41.89	12.87	42.77 mil	48.21	1.61 bil			0.63	
nasdaq-com	actg	2.42%	$ 36.64	$ 37.36	0.91	150,554	$ 37.53	$ 36.21	$ 37.55	$ 41.89	$ 12.87	42,771,000	48.21	$ 1,567,129,440			$ 0.76	
optimum	actg	-2.42%	36.64 ( 4:30 pm edt)	37.36	-0.91	150,654	37.53	36.21	37.55	41.89	12.87	42.77m	48.9	1.6b			0.75	
paidcontent	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
pc-quote	actg	-2.42%	36.64	37.36	-0.91	150,654	37.53	36.21	37.55	41.89	12.87	43,833,272	49.40789	1,606,051,000				
personal-wealth-biz	actg	-2.42%	36.64	37.53	-0.91	150,654	37.53	36.21	37.55	41.89	12.87		48.02			0.00	0.782	
predictwallstreet	actg	-2.42%	36.64		-0.91	150,654												
raymond-james	actg	-2.42	36.64	37.36	-0.91	150,654	37.53	36.21	36.64	41.89	12.87		44.68				0.82	
renewable-energy-world	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
screamingmedia	actg	-2.42%	$	open: 37.36	-0.91	4,122	$37.53	$36.21	$37.55	$41.89	$12.87		47.88	$1.63b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	+34.42%	last trade: 505544576.00		change: 1.541													
smartmoney	actg	(-2.42%)	36.64	$37.36	-0.91	150,654	$37.53	$36.21	$37.55	$41.89	$12.87			1,606,100	0.00%	$0.00		
stocknod	actg	-2.423%	36.64 usd	37.36	-0.9100	150,654	37.53	36.21	37.55	41.89	12.87	42,771,406						
stockpickr	actg	-2.42%	$36.64 -0.91 | -2.42%	37.36	-0.91	149.27k	37.53	36.21	37.55	41.89	12.87							
stocksmart	actg	%	$37.16	26		40,988	38.99	37.14										
stocktwits	actg	-2.42%	36.64		-0.91													
streetinsider-com	actg	2.42%	36.64	$37.36	-0.91	150,654	$37.53	$36.21	$37.55	$41.89	$12.87		48.85				$0.75	
thecramerreport	actg		37.55	37.19	+0.59	191464	37.89	36.9601										
thestree	actg	-2.42%	$36.64	37.36	-0.91	149265	37.53	36.21	37.55	-41.89	12.87	4.2771406e7		1.580831166e9				
tickerspy	actg	-2.42%	$36.64	37.36	-0.91	150,654	37.53	36.21	37.55	41.89	12.87		49.4	1.6b	0.00%	$0.00		
tmx-quotemedia	actg	-2.42%	36.640	37.360	-0.910	150,654	37.530	36.210	37.550	41.890	12.870	42,771,406	50.10	1,567,144,316			0.75	
updown	actg	-2.42%	$36.64	$37.36	-$0.91	146,532	$37.53	$36.21	$37.55	$41.89	$12.87	42.77b	44.95	$1.60b			0.84	
wallstreetsurvivor	actg	-2.42%	36.64	37.36	-0.91	148,232	37.53	36.21		41.89	13.12		50.10	$2b			0.97	
yahoo-finance	actg	2.42%	36.64	37.53	0.91	150,654	37.53	36.21	37.55	41.89	12.87		46.85	1.57b			0.78	
ycharts-com	actg	-2.42%	36.64		-0.91					41.89	12.87		48.21	1.50b	0.00%		0.76	
zacks	actg	(-2.42%)	36.64		-0.91	vol.  150,654	37.53	36.21		41.89	12.87		45.79	1.61 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	187092	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	-0.4 %	$29.57	$29.58	-0.12	792.60k	$29.69	$29.26	$29.69						%			
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		187,092	$31.49	$31.49	$31.49	$32.75	$17.95		37.94				$0.83	
thecramerreport	matk		0.00															
thestree	matk	-0.03%	$31.49	31.54	-0.01	308073	31.54	31.48	31.5	-32.75	17.95	3.3519548e7		1.055924349e9				
tickerspy	matk	0.00%	$31.49	31.54	0.00	308,073	31.54	31.48	31.49	32.75	17.95		37.9		0.00%	$0.00		
tmx-quotemedia	matk																	
updown	matk	0.00%	$31.49		$0.00	0			$31.49	$32.75	$17.95	33.52b	37.94	$1.05b			0.83	
wallstreetsurvivor	matk	-			-		- -											
ycharts-com	matk																	
zacks	matk					vol.  0												
advfn	pnm	-1.55	16.5	16.68	-0.26	1040431	16.71	16.34										
barchart	pnm	-1.55%	16.50	16.68	-0.26	1,040,431	16.71	16.34	16.76	17.14	10.70		19.58	$1.43 b	3%	$0.50	-0.22	
barrons	pnm	1.55%	16.50	16.68	-0.26	1.039m	16.71	16.34				91.56 million		$1.47 billion	3.03%	$0.12		
bloomberg	pnm	-1.551%	16.500	16.680	-0.260	1,040,431	16.710	16.340		17.14	11.01	86.673mil	18.132	1,430.107mil	3.032	0.125 regular cash	0.910	
boston-com	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
bostonmerchant	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
business-insider	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
chron	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
cio-com	pnm	-1.55%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174		1b	3	0.5		
cnn-money	pnm	-1.55%	16.50	16.68	-0.26	1,038,979	16.71	16.34	16.76				nm	$1.4b	3.03%			
easystockalterts	pnm	-1.56%	16.50	16.68	-0.26	1040431	16.71	16.34	16.76	17.14	11.01						-0.22	
eresearch-fidelity-com	pnm	-1.55%	16.5000	16.6800	-0.2600	1,040,431	16.7100	16.3400	16.7600	17.1400	11.0100	86,673,000	nm	$1.45b	2.98%	$0.125000		
finance-abc7-com	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
finance-abc7chicago-com	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
financial-content	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
finapps-forbes-com	pnm	-1.5%	$16.50	16.68	-0.26	1,040,431	16.71	16.34	16.76	17.14	11.01	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	-1.55%	16.50			1,040,431			16.76	-3.73%	54.14%	86.67m		1.45b		0.50	-0.22	
fool	pnm	-1.55%	$16.50	$16.68	-0.26	1,040,431	$16.71	$16.34	$16.76	$17.14	$11.01		0.00	$1.43b	4.20%	0.50		
foxbusiness	pnm		$16.50		-0.26	1,043,246			$16.76									
google-finance	pnm	(-1.55%)	16.50	16.68	-0.26	1.04m	16.71	16.34		17.14	11.01	86.67m		1.43b	3.03	0.12	-0.22	
howthemarketworks	pnm	-1.551%	16.5	16.68	-0.26	1,038,979	16.71	16.34	16.76									
hpcwire	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
insidestocks	pnm	-1.55%	16.50	16.68	-0.26	1038979	16.71	16.34					price earnings ratio: 19.41					
investopedia	pnm	-1.55 %	$16.50	16.68	-0.26				16.76									
investorguide	pnm	+15.90%	505544096.00	15.77	+0.8878		15.73	0.00		10.81	-0.219		31.90	1197.1t			0.50	
marketintellisearch	pnm	-1.67 %	$16.48	$16.68	-0.28	863.90k	$16.71	$16.34	$16.76			86.67m	0.00	1.45b	2.98 %		-0.22	
marketwatch	pnm	-1.55%	$16.50	open: 16.68	-0.26	23,167	$16.71	$16.34	$16.76	$17.14	$11.01			$1.47b	3.03%	0.13		
minyanville	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
msn-money	pnm	-1.55%	16.50	16.68	-0.26	1.04 mil	16.71	16.34	16.76	17.14	11.01	86.67 mil	-75.00	1.45 bil	2.98%	0.50	-0.22	
nasdaq-com	pnm	1.55%	$ 16.50		0.26	1,039,031	$ 16.71	$ 16.34	$ 16.76	$ 17.14	$ 11.01	86,673,000		$ 1,430,104,500	2.98 %	$0.500000	$ -0.22	
optimum	pnm	-1.55%	16.50 ( 4:15 pm edt)	16.68	-0.26	1,040,431	16.71	16.34	16.76	17.14	11.01	86.67m		1.4b	3.03	0.50	-0.22	
paidcontent	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
pc-quote	pnm	-1.55%	16.5	16.68	-0.26	1,043,246	16.71	16.34	16.76	17.14	11.01	88,038,758	-76.18182	1,452,640,000		0.125		
personal-wealth-biz	pnm	-1.55%	16.50	16.68	-0.26	1,043,246	16.71	16.34	16.76	17.14	11.01				2.98	0.50	-0.219	
predictwallstreet	pnm	-1.55%	16.50		-0.26	1,040,431												
raymond-james	pnm	-1.55	16.50	16.68	-0.26	1,040,431	16.71	16.34	16.50	17.14	11.01						-0.22	
renewable-energy-world	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
screamingmedia	pnm	-1.55%	$	open: 16.68	-0.26	20,352	$16.71	$16.34	$16.76	$17.14	$11.01			$1.47b	3.03%	0.13		
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	-1.55%	last trade: 16.50		change: -0.260													
smartmoney	pnm	(-1.55%)	16.50	$16.68	-0.26	1,040,431	$16.71	$16.34	$16.76	$17.14	$11.01			1,452,600	2.98%	$0.13		
stocknod	pnm	-1.551%	16.50 usd	16.68	-0.2600	1,040,431	16.71	16.34	16.76	17.14	11.01	86,673,174						
stockpickr	pnm	-1.55%	$16.50 -0.26 | -1.55%	16.67	-0.26	1.04m	16.71	16.34	16.76	17.14	11.01							
stocksmart	pnm	%	$16.135	13.22		72,451	16.49	16.08										
stocktwits	pnm	-1.79%	16.46		-0.30													
streetinsider-com	pnm	1.55%	16.50	$16.68	-0.26	1,040,431	$16.71	$16.34	$16.76	$17.14	$11.01						$-0.22	
thecramerreport	pnm		16.76	16.64	+0.12	776503	16.77	16.58										
thestree	pnm	-1.55%	$16.5	16.67	-0.26	1040431	16.71	16.34	16.76	-17.14	11.01	8.6673174e7		1.442241615e9				
tickerspy	pnm	-1.55%	$16.50	16.68	-0.26	1,040,431	16.71	16.34	16.76	17.14	11.01		-76.2	1.4b	2.98%	$0.12		
tmx-quotemedia	pnm	-1.55%	16.500	16.680	-0.260	1,043,246	16.710	16.340	16.760	17.140	11.010	86,673,174		1,430,107,371	2.983	0.125 usd	-0.22	
updown	pnm	-1.55%	$16.50	$16.68	-$0.26	1,038,979	$16.71	$16.34	$16.76	$17.14	$11.01	86.67b		$1.45b			-0.22	
wallstreetsurvivor	pnm	-1.55%	16.50	16.68	-0.26	1,038,979	16.71	16.34		17.14	11.01			$1b	3.00%	0.50 -	-0.49	
yahoo-finance	pnm	1.55%	16.50	16.68	0.26	1,040,431	16.71	16.34	16.76	17.14	11.01			1.51b	3.00%	0.50	-0.22	
ycharts-com	pnm	-1.61%	16.49		-0.27					17.10	11.01			1.43b	3.05%		-0.22	
zacks	pnm	(-1.55%)	16.50		-0.26	vol.  1,040,431	16.71	16.34		17.14	11.01		19.72	1.45 b	2.98	0.50	.85	
advfn	prgo	-1.26	90.64	91.39	-1.16	316950	92.21	89.79										
barchart	prgo	-1.26%	90.64	91.39	-1.16	316,950	92.21	89.79	91.80	93.70	54.36		25.04	$8.37 b	0.3%	$0.28	+3.25	
barrons	prgo	1.26%	90.64	91.39	-1.16	316,950	92.21	89.79				92.84 million		$8.54 billion	0.31%	$0.07		
bloomberg	prgo	-1.264%	90.640	91.390	-1.160	316,950	92.210	89.790		93.70	54.58	93.547mil	26.196	8,479.094mil	0.301	0.070 regular cash	3.460	
boston-com	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
bostonmerchant	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
business-insider	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
chron	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
cio-com	prgo	-1.26%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110	27.80	8b	0.3	0.28		
cnn-money	prgo	-1.26%today&rsquo;s change	90.64data as of 4:00pm et	91.39	-1.16	315,966	92.16	89.79	91.80				27.8	$8.4b	0.31%			
easystockalterts	prgo	-1.27%	90.64	91.39	-1.16	316950	92.21	89.79	91.80	93.70	54.58		27.80				3.26	
eresearch-fidelity-com	prgo	-1.26%	90.6400	91.3900	-1.1600	316,950	92.2100	89.7900	91.8000	93.7000	54.5800	92,726,000	28.16	$8.51b	0.31%	$0.070000		
finance-abc7-com	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
finance-abc7chicago-com	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
financial-content	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
finapps-forbes-com	prgo	-1.3%	$90.64	91.39	-1.16	316,950	92.21	89.79	91.80	93.70	54.58	93 mil	28.0	8 bil	0.3	0.28	3.24	
finviz	prgo	-1.26%	90.64			316,850			91.80	-3.27%	66.72%	92.73m	28.07	8.51b		0.28	3.27	
fool	prgo	-1.26%	$90.64	$91.39	-1.16	316,950	$92.21	$89.79	$91.80	$93.70	$54.58		28.40	$8.40b	0.50%	0.28		
foxbusiness	prgo		$90.64		-1.16	316,950			$91.80									
google-finance	prgo	(-1.26%)	90.64	91.39	-1.16	316,950.00	92.21	89.79		93.70	54.58	92.73m	27.74	8.40b	0.31	0.07	3.27	
howthemarketworks	prgo	-1.264%	90.64	91.39	-1.16	316,550	92.21	89.79	91.8									
hpcwire	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
insidestocks	prgo	-1.26%	90.64	91.39	-1.16	316950	92.21	89.79					price earnings ratio: 24.50					
investopedia	prgo	-1.26 %	$90.64	91.39	-1.16				91.80									
investorguide	prgo	+85.08%	505544896.00	83.97	+1.3576		83.42	0.00		54.58	3.226		311.94	11204.9t			0.273	
marketintellisearch	prgo	-1.27 %	$90.63	$91.39	-1.17	308.00k	$92.21	$89.79	$91.80			92.73m	28.07	8.51b	0.31 %		3.27	
marketwatch	prgo	-1.26%	$90.64	open: 91.39	-1.16	4,117	$92.21	$89.79	$91.80	$93.70	$54.58		27.83	$8.54b	0.31%	0.07	3.26	
minyanville	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
msn-money	prgo	-1.26%	90.64	91.39	-1.16	316,950	92.21	89.79	91.80	93.70	54.58	92.73 mil	27.89	8.51 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	1.26%	$ 90.64	$ 91.39	1.16	316,950	$ 92.21	$ 89.79	$ 91.80	$ 93.70	$ 54.58	92,726,000	27.89	$ 8,404,684,640	0.3 %	$0.280000	$ 3.25	
optimum	prgo	-1.26%	90.64 ( 4:00 pm edt)	91.39	-1.16	316,550	92.21	89.79	91.80	93.70	54.58	92.73m	27.8	8.4b	0.31	0.28	3.26	
paidcontent	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
pc-quote	prgo	-1.26%	90.64	91.39	-1.16	316,950	92.21	89.79	91.8	93.70	54.58	93,912,699	28.24615	8,512,247,000		0.07		
personal-wealth-biz	prgo	-1.26%	90.64	91.39	-1.16	316,950	92.21	89.79	91.80	93.70	54.58		28.46		0.30	0.273	3.226	
predictwallstreet	prgo	-1.26%	90.64		-1.16	316,950												
raymond-james	prgo	-1.26	90.64	91.39	-1.16	316,950	92.21	89.79	90.64	93.70	54.58		27.38				3.31	
renewable-energy-world	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
screamingmedia	prgo	-1.26%	$	open: 91.39	-1.16	4,117	$92.21	$89.79	$91.80	$93.70	$54.58		27.83	$8.54b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	-1.26%	last trade: 90.64		change: -1.160								p/e ratio: 28.46					
smartmoney	prgo	(-1.26%)	90.64	$91.39	-1.16	316,950	$92.21	$89.79	$91.80	$93.70	$54.58			8,512,300	0.31%	$0.07		
stocknod	prgo	-1.264%	90.64 usd	91.39	-1.160	316,950	92.21	89.79	91.80	93.70	54.58	92,726,110						
stockpickr	prgo	-1.26%	$90.64 -1.16 | -1.26%	91.39	-1.16	316.95k	92.21	89.79	91.80	93.70	54.58							
stocksmart	prgo	%	$84.3	63.26		30,548	85.73	84.2										
stocktwits	prgo	-1.21%	90.69		-1.11													
streetinsider-com	prgo	1.26%	90.64	$91.39	-1.16	316,550	$92.21	$89.79	$91.80	$93.70	$54.58		27.80				$3.26	
thecramerreport	prgo		91.80	92.73	-0.83	374897	93.19	91.16										
thestree	prgo	-1.26%	$90.64	91.39	-1.16	316950	92.21	89.79	91.8	-93.7	54.58	9.272611e7		8.589219569e9				
tickerspy	prgo	-1.26%	$90.64	91.39	-1.16	316,950	92.21	89.79	91.80	93.70	54.58		28.2	8.5b	0.31%	$0.07		
tmx-quotemedia	prgo	-1.26%	90.640	91.390	-1.160	316,950	92.210	89.790	91.800	93.700	54.580	92,726,110	28.40	8,404,694,610	0.305	0.070 usd	3.23	
updown	prgo	-1.26%	$90.64	$91.39	-$1.16	311,833	$92.21	$89.79	$91.80	$93.70	$54.58	92.72b	28.02	$8.51b			3.28	
wallstreetsurvivor	prgo	-1.26%	90.64	91.39	-1.16	316,550	92.21	89.79		93.70	55.94		28.40	$9b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	1.26%	90.64	91.39	1.16	316,950	92.21	89.79	91.80	93.70	54.58		28.10	8.40b	0.30%	0.28	3.23	
ycharts-com	prgo	-1.21%	90.69		-1.11					93.70	54.58		27.99	8.37b	0.30%		3.24	
zacks	prgo	(-1.26%)	90.64		-1.16	vol.  316,950	92.21	89.79		93.70	54.58		24.81	8.51 b	0.31	0.28	3.7	
advfn	utx	-0.79	87.62	88.01	-0.7	3425777	88.13	86.81										
barchart	utx	-0.79%	87.62	88.01	-0.70	2,590,352	88.13	86.81	88.32	91.83	63.53		16.95	$80.71 b	2.19%	$1.92	+4.92	
barrons	utx	0.79%	87.62	88.01	-0.70	3.426m	88.13	86.81				922.70 million		$80.70 billion	2.19%	$0.48		
bloomberg	utx	-0.793%	87.620	88.010	-0.700	3,426,277	88.130	86.810		91.83	64.57	915.262mil	16.882	80,195.250mil	2.004	0.480 regular cash	5.190	
boston-com	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
bostonmerchant	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
business-insider	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
chron	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
cio-com	utx	-0.79%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938	17.81	80b	2.2	1.92		
cnn-money	utx	-0.79%today&rsquo;s change	87.62data as of 4:01pm et	88.01	-0.70	3,426,277	88.09	86.81	88.32				17.8	$80.2b	2.19%			
easystockalterts	utx	-0.85%	87.57	88.01	-0.75	3131997	88.13	86.81	88.32	91.83	64.57		17.80				4.92	
eresearch-fidelity-com	utx	-0.79%	87.6200	88.0100	-0.7000	3,418,177	88.1300	86.8100	88.3200	91.8300	64.5700	915,262,000	17.95	$80.84b	2.17%	$0.480000		
finance-abc7-com	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
finance-abc7chicago-com	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
financial-content	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
finapps-forbes-com	utx	-0.8%	$87.62	88.01	-0.70	3,426,477	88.13	86.81	88.32	91.83	64.57	915 mil	17.8	80 bil	2.2	1.92	4.92	
finviz	utx	-0.88%	87.54			3,080,514			88.32	-4.67%	37.79%	915.26m	17.95	80.84b		1.92	4.92	
fool	utx	-0.91%	$87.52	$88.01	-0.80	2,831,055	$88.13	$86.81	$88.32	$91.83	$64.57		18.00	$80.10b	2.30%	1.92		
foxbusiness	utx		$87.62		-0.70	3,426,577			$88.32									
google-finance	utx	(-0.79%)	87.62	88.01	-0.70	3.42m	88.13	86.81		91.83	64.57	921.19m	17.81	80.72b	2.19	0.48	4.92	
howthemarketworks	utx	-0.849%	87.57	88.01	-0.75	3,131,997	88.13	86.81	88.32									
hpcwire	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
insidestocks	utx	-0.74%	87.67	88.01	-0.65	2126345	88.13	86.81					price earnings ratio: 17.75					
investopedia	utx	-0.85 %	$87.57	88.01	-0.75				88.32									
investorguide	utx	-0.79%	87.62	88.01	-0.70		88.13	86.85		91.83	64.57		17.94	80.195b			4.923	
marketintellisearch	utx	-0.79 %	$87.62	$88.01	-0.70	3389.80k	$88.13	$86.81	$88.32			915.26m	17.95	80.84b	2.17 %		4.92	
marketwatch	utx	-0.79%	$87.60	open: 88.01	-0.70	67,969	$88.13	$86.81	$88.32	$91.83	$64.57		17.74	$80.70b	2.19%	0.48	4.94	
minyanville	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
msn-money	utx	-0.79%	87.62	88.01	-0.70	3.43 mil	88.13	86.81	88.32	91.83	64.57	915.26 mil	17.81	80.84 bil	2.17%	1.92	4.92	
nasdaq-com	utx	0.9%	$ 87.525		0.795	3,019,556	$ 88.13	$ 86.81	$ 88.32	$ 91.83	$ 64.57	915,262,000	17.79	$ 80,108,306,550	2.17 %	$1.920000	$ 4.92	
optimum	utx	-0.89%	87.53 ( 3:57 pm edt)	88.01	-0.79	3,020,101	88.13	86.81	88.32	91.83	64.57	915.26m	17.8	80.1b	2.19	1.92	4.92	
paidcontent	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
pc-quote	utx	-0.79%	87.62	88.01	-0.70	3,464,384	88.13	86.81	88.32	91.83	64.57	922,574,070	17.95122	80,835,940,000		0.48		
personal-wealth-biz	utx	-0.79%	87.62	88.01	-0.70	3,420,677	88.13	86.81	88.32	91.83	64.57		17.94		1.99	1.755	4.923	
predictwallstreet	utx	-0.79%	87.62		-0.70	3,425,777												
raymond-james	utx	-0.79	87.62	88.01	-0.70	3,426,277	88.13	86.81	87.62	91.83	64.57		17.52				5.00	
renewable-energy-world	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
screamingmedia	utx	-0.79%	$	open: 88.01	-0.70	67,969	$88.13	$86.81	$88.32	$91.83	$64.57		17.74	$80.70b	2.19%	0.48	4.94	
scroli	utx	-0.79%	utx 87.62	88.01	-0.70	2,840,503	88.13	86.81	88.32	91.83	64.57		17.81				4.92	
simple-stock-quotes	utx	-0.79%	last trade: 87.62		change: -0.700								p/e ratio: 17.94					
smartmoney	utx	(-0.79%)	87.62	$88.01	-0.70	3,425,777	$88.13	$86.81	$88.32	$91.83	$64.57			80,835,900	2.17%	$0.48		
stocknod	utx	-0.7926%	87.62 usd	88.01	-0.7000	3,426,277	88.13	86.81	88.32	91.83	64.57	915,261,938						
stockpickr	utx	-0.87%	$87.55 -0.77 | -0.87%	88.01	-0.77	3.04m	88.13	86.81	88.32	91.83	64.57							
stocksmart	utx	%	$84.335	78.8		679,954	87.53	84.25										
stocktwits	utx	-0.85%	87.57		-0.75													
streetinsider-com	utx	0.85%	87.57	$88.01	-0.75	3,131,997	$88.13	$86.81	$88.32	$91.83	$64.57		17.80				$4.92	
thecramerreport	utx		88.32	88.17	+0.50	4112306	88.56	87.62										
thestree	utx	-0.87%	$87.55	88.01	-0.77	3036631	88.13	86.81	88.32	-91.83	64.57	9.15261938e8		8.0378303395e10				
tickerspy	utx	-0.85%	$87.57	88.01	-0.75	3,131,497	88.13	86.81	88.32	91.83	64.57		18.0	80.8b	2.17%	$0.48		
tmx-quotemedia	utx	-0.79%	87.620	88.010	-0.700	3,427,077	88.130	86.810	88.320	91.830	64.570	915,261,938	18.00	80,195,251,008	2.174	0.480 usd	4.92	
updown	utx	-0.79%	$87.62	$88.01	-$0.70	3,426,277	$88.13	$86.81	$88.32	$91.83	$64.57	915.26b	17.67	$80.83b			5.00	
wallstreetsurvivor	utx	-0.85%	87.57	88.01	-0.75	3,131,997	88.13	86.81		91.83	64.57		18.00	$81b	2.20%	1.70 -	4.74	
yahoo-finance	utx	0.79%	87.62	88.01	0.70	3,419,877	88.13	86.81	88.32	91.83	64.57		17.80	80.20b	2.20%	1.92	4.92	
ycharts-com	utx	-0.85%	87.57		-0.75					91.80	64.57		17.80	80.67b	2.22%		4.92	
zacks	utx	(-0.79%)	87.62		-0.70	vol.  3,426,277	88.13	86.81		91.83	64.57		17.05	80.84 b	2.17	1.92	5.18	
advfn	evr	-2.17	30.6	31.45	-0.68	203830	31.49	30.34										
barchart	evr	-2.17%	30.60	31.45	-0.68	203,830	31.49	30.34	31.28	37.07	20.56		32.22	$640.15 m	2.28%	$0.72	+0.44	
barrons	evr	2.17%	30.60	31.45	-0.68	202,992	31.49	30.34				22.97 million		$1.40 billion	2.35%	$0.18		
bloomberg	evr	-2.174%	30.600	31.450	-0.680	203,830	31.490	30.340		37.26	21.02	20.924mil	60.000	1,180.435mil	2.255	0.180 regular cash	0.510	
boston-com	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
bostonmerchant	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
business-insider	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
chron	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
cio-com	evr	-2.17%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214	68.00	640m	2.3	0.72		
cnn-money	evr	-2.17%	30.60	31.45	-0.68	203,830	31.49	30.34	31.28				68.0	$640.3m	2.35%			
easystockalterts	evr	-2.16%	30.60	31.45	-0.68	203830	31.49	30.34	31.28	37.26	21.02		68.00				0.45	
eresearch-fidelity-com	evr	-2.17%	30.6000	31.4500	-0.6800	203,830	31.4900	30.3400	31.2800	37.2600	21.0200	25,682,000	71.09	$803.33m	2.30%	$0.180000		
finance-abc7-com	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
financial-content	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
finapps-forbes-com	evr	-2.2%	$30.60	31.45	-0.68	203,830	31.49	30.34	31.28	37.26	21.02	26 mil	69.6	786 mil	2.4	0.72	0.44	
finviz	evr	-2.17%	30.60			203,191			31.28	-17.46%	48.87%	19.73m	66.52	603.74m		0.72	0.46	
fool	evr	-2.17%	$30.60	$31.45	-0.68	203,191	$31.49	$30.34	$31.28	$37.26	$21.02		69.50	$640.28m	2.10%	0.72		
foxbusiness	evr		$30.60		-0.68	203,830			$31.28									
google-finance	evr	(-2.17%)	30.60	31.45	-0.68	203,830.00	31.49	30.34		37.26	21.02	20.29m	67.21	621.00m	2.35	0.18	0.46	
howthemarketworks	evr	-2.174%	30.6	31.45	-0.68	202,992	31.49	30.34	31.28									
hpcwire	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
insidestocks	evr	-2.17%	30.60	31.45	-0.68	202992	31.49	30.34					price earnings ratio: 31.22					
investopedia	evr	-2.17 %	$30.60	31.45	-0.68				31.28									
investorguide	evr	-2.17%	30.60	31.45	-0.68		31.49	30.34		37.26	21.02		70.45	640.3m			0.444	
marketintellisearch	evr	-2.21 %	$30.59	$31.45	-0.69	195.20k	$31.49	$30.34	$31.28			19.73m	68.00	0.62b	2.3 %		0.46	
marketwatch	evr	-2.17%	$30.60	open: 31.45	-0.68	838	$31.49	$30.34	$31.28	$37.26	$21.02		77.08	$1.40b	2.35%	0.18	0.40	
minyanville	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
msn-money	evr	-2.17%	30.60	31.45	-0.68	203,830	31.49	30.34	31.28	37.26	21.02	25.68 mil	69.55	803.33 mil	2.30%	0.72	0.46	
nasdaq-com	evr	2.17%	$ 30.60		0.68	203,830	$ 31.49	$ 30.34	$ 31.28	$ 37.26	$ 21.02	20,924,000	69.55	$ 640,274,400	2.3 %	$0.720000	$ 0.44	
optimum	evr	-2.17%	30.60 ( 4:15 pm edt)	31.45	-0.68	203,830	31.49	30.34	31.28	37.26	21.02	20.92m	68.0	640.3m	2.35	0.72	0.45	
paidcontent	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
pc-quote	evr	-2.17%	30.6	31.45	-0.68	203,830	31.49	30.34	31.28	37.26	21.02	27,098,088	71.09091	829,202,000		0.18		
personal-wealth-biz	evr	+35.51%	505545504.00	34.36		134,248	34.521	0.00	35.56	21.02	0.444		51.54		5.65	2.0081	0.69	
predictwallstreet	evr	-2.17%	30.60		-0.68	203,830												
raymond-james	evr	-2.17	30.60	31.45	-0.68	203,830	31.49	30.34	30.60	37.26	21.02		61.20				0.50	
renewable-energy-world	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
screamingmedia	evr	-2.17%	$	open: 31.45	-0.68	838	$31.49	$30.34	$31.28	$37.26	$21.02		77.08	$1.40b	2.35%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-2.17%	last trade: 30.60		change: -0.680								p/e ratio: 70.45					
smartmoney	evr	(-2.17%)	30.60	$31.45	-0.68	203,830	$31.49	$30.34	$31.28	$37.26	$21.02			654,500	2.30%	$0.18		
stocknod	evr	-2.174%	30.60 usd	31.45	-0.6800	203,830	31.49	30.34	31.28	37.26	21.02	20,924,214						
stockpickr	evr	-2.17%	$30.60 -0.68 | -2.17%	31.45	-0.68	203.19k	31.49	30.34	31.28	37.26	21.02							
stocksmart	evr	%	$35.89	34.12		13,991	36.75	35.855										
stocktwits	evr	-2.17%	30.60		-0.68													
streetinsider-com	evr	2.17%	30.60	$31.45	-0.68	203,830	$31.49	$30.34	$31.28	$37.26	$21.02		68.00				$0.45	
thecramerreport	evr		31.28	31.75	-0.30	250861	31.89	31.02										
thestree	evr	-2.17%	$30.6	31.45	-0.68	203191	31.49	30.34	31.28	-37.26	21.02	2.0924262e7		6.60786678e8				
tickerspy	evr	-2.17%	$30.60	31.45	-0.68	203,830	31.49	30.34	31.28	37.26	21.02		71.1	654.3m	2.30%	$0.18		
tmx-quotemedia	evr	-2.17%	30.600	31.450	-0.680	203,830	31.490	30.340	31.280	37.260	21.020	20,924,262	69.50	640,282,417	2.353	0.180 usd	0.45	
updown	evr	-2.17%	$30.60	$31.45	-$0.68	202,992	$31.49	$30.34	$31.28	$37.26	$21.02	20.92b	61.90	$655m			0.51	
wallstreetsurvivor	evr	-2.17%	30.60	31.45	-0.68	202,992	31.49	30.34		37.26	21.02		69.50	$655m	2.30%	0.63 -	0.39	
yahoo-finance	evr	2.17%	30.60	31.45	0.68	203,830	31.49	30.34	31.28	37.26	21.02		68.92	640.27m	2.30%	0.72	0.44	
ycharts-com	evr	-2.17%	30.60		-0.68					37.26	21.02		69.55	640.15m	2.35%		0.44	
zacks	evr	(-2.17%)	30.60		-0.68	vol.  203,830	31.49	30.34		37.26	21.02		31.92	803.33 m	2.30	0.72	.98	
advfn	joyg	-0.66	96.67	96.61	-0.64	1945979	96.73	94.1										
barchart	joyg	-0.66%	96.67	96.61	-0.64	1,945,979	96.73	94.10	97.31	103.23	52.65		19.08	$10.13 b	0.73%	$0.70	+5.00	
barrons	joyg	0.66%	96.67	96.61	-0.64	1.941m	96.73	94.10				104.90 million		$9.97 billion	0.72%	$0.18		
bloomberg	joyg	-0.658%	96.670	96.610	-0.640	1,945,979	96.730	94.100		103.44	53.13	105.040mil	19.334	10,154.180mil	0.724	0.175 regular cash	5.000	
boston-com	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,945,979	96.73	94.10	97.31	103.44	53.13	105,039,581						
bostonmerchant	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,945,979	96.73	94.10	97.31	103.44	53.13	105,039,581						
business-insider	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,945,979	96.73	94.10	97.31	103.44	53.13	105,039,581						
chron	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
cio-com	joyg	-0.66%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581	19.33	10b	0.7	0.7		
cnn-money	joyg	-0.66%today&rsquo;s change	96.67data as of 4:00pm et	96.61	-0.64	1,939,728	96.73	94.10	97.31				19.3	$10.2b	0.72%			
easystockalterts	joyg	-0.66%	96.67	96.61	-0.64	1940512	96.73	94.10	97.31	103.44	53.13		19.33				5.00	
eresearch-fidelity-com	joyg	-0.66%	96.6700	96.6100	-0.6400	1,943,112	96.7300	94.1000	97.3100	103.4400	53.1300	105,040,000	19.46	$10.22b	0.72%	$0.175000		
finance-abc7-com	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
finance-abc7chicago-com	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
financial-content	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
finapps-forbes-com	joyg	-0.7%	$96.67	96.61	-0.64	1,943,112	96.73	94.10	97.31	103.44	53.13	105 mil	19.3	10 bil	0.7	0.70	5.00	
finviz	joyg	-0.66%	96.67			1,939,728			97.31	-6.35%	83.63%	105.04m	19.46	10.22b		0.70	5.00	
fool	joyg	-0.97%	$96.37	$96.61	-0.94	1,719,539	$96.73	$94.10	$97.31	$103.44	$53.13		19.50	$10.12b	1.50%	0.70		
foxbusiness	joyg		$96.67		-0.64	1,948,419			$97.31									
google-finance	joyg	(-0.66%)	96.67	96.61	-0.64	1.94m	96.73	94.10		103.44	53.13	105.04m	19.33	10.15b	0.72	0.17	5.00	
howthemarketworks	joyg	-0.658%	96.67	96.61	-0.64	1,940,512	96.73	94.1	97.31									
hpcwire	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
insidestocks	joyg	-0.66%	96.67	96.61	-0.64	1943115	96.73	94.10					price earnings ratio: 19.33					
investopedia	joyg	-0.63 %	$96.70	96.61	-0.61				97.31									
investorguide	joyg	-0.66%	96.67	96.48	-0.64		96.73	94.10		103.44	53.13		19.47	10.154b			4.998	
marketintellisearch	joyg	-0.62 %	$96.71	$96.61	-0.60	1911.00k	$96.73	$94.10	$97.31			105.04m	19.46	10.22b	0.72 %		5.00	
marketwatch	joyg	-0.66%	$96.67	open: 96.61	-0.64	10,591	$96.73	$94.10	$97.31	$103.44	$53.13		19.49	$9.97b	0.72%	0.18	4.96	
minyanville	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
msn-money	joyg	-0.66%	96.67	96.61	-0.64	1.94 mil	96.73	94.10	97.31	103.44	53.13	105.04 mil	19.33	10.22 bil	0.72%	0.70	5.00	
nasdaq-com	joyg	0.66%	$ 96.67	$ 96.61	0.64	1,942,512	$ 96.73	$ 94.10	$ 97.31	$ 103.44	$ 53.13	104,787,000	19.33	$ 10,129,759,290	0.72 %	$0.700000	$ 5	
optimum	joyg	-0.66%	96.67 ( 4:00 pm edt)	96.61	-0.64	1,939,112	96.73	94.10	97.31	103.44	53.13	105.04m	19.3	10.2b	0.72	0.70	5.00	
paidcontent	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
pc-quote	joyg	-0.66%	96.67	96.61	-0.64	1,948,419	96.73	94.1	97.31	103.44	53.13	105,735,409	19.462	10,221,442,000		0.175		
personal-wealth-biz	joyg	-0.66%	96.67	96.48	-0.64	1,948,755	96.73	94.10	97.31	103.44	53.13		19.47		0.72	0.70	4.998	
predictwallstreet	joyg	-0.66%	96.67		-0.64	1,943,112												
raymond-james	joyg	-0.66	96.67	96.61	-0.64	1,943,112	96.73	94.10	96.67	103.44	53.13		18.99				5.09	
renewable-energy-world	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
screamingmedia	joyg	-0.66%	$	open: 96.61	-0.64	10,591	$96.73	$94.10	$97.31	$103.44	$53.13		19.49	$9.97b	0.72%	0.18	4.96	
scroli	joyg	-0.66%	joyg 96.67	96.61	-0.64	1,747,054	96.73	94.10	97.31	103.44	53.13		19.33				5.00	
simple-stock-quotes	joyg	-0.66%	last trade: 96.67		change: -0.640								p/e ratio: 19.47					
smartmoney	joyg	(-0.66%)	96.67	$96.61	-0.64	1,943,112	$96.73	$94.10	$97.31	$103.44	$53.13			10,221,400	0.72%	$0.18		
stocknod	joyg	-0.6577%	96.67 usd	96.61	-0.6400	1,943,112	96.73	94.10	97.31	103.44	53.13	105,039,581						
stockpickr	joyg	-0.66%	$96.67 -0.64 | -0.66%	96.61	-0.64	1.94m	96.73	94.10	97.31	103.44	53.13							
stocksmart	joyg	%	$86.26	87		235,938	89.82	86.06										
stocktwits	joyg	-0.63%	96.70		-0.61													
streetinsider-com	joyg	0.66%	96.67	$96.61	-0.64	1,940,512	$96.73	$94.10	$97.31	$103.44	$53.13		19.33				$5.00	
thecramerreport	joyg		97.31	95.94	+1.90	2777330	97.42	93.68										
thestree	joyg	-0.66%	$96.67	96.61	-0.64	1940512	96.73	94.1	97.31	-103.44	53.13	1.05039581e8		1.0021826423e10				
tickerspy	joyg	-0.66%	$96.67	96.61	-0.64	1,940,512	96.73	94.10	97.31	103.44	53.13		19.5	10.2b	0.72%	$0.17		
tmx-quotemedia	joyg	-0.66%	96.670	96.610	-0.640	1,948,755	96.730	94.100	97.310	103.440	53.130	105,039,581	19.50	10,154,176,295	0.719	0.175 usd	5.00	
updown	joyg	-0.66%	$96.67	$96.61	-$0.64	1,939,728	$96.73	$94.10	$97.31	$103.44	$53.13	104.78b	19.13	$10.22b			5.09	
wallstreetsurvivor	joyg	-0.66%	96.67	96.61	-0.64	1,940,512	96.73	94.10		103.44	53.13		19.50	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	0.66%	96.67	96.48	0.64	1,943,112	96.73	94.10	97.31	103.44	53.13		19.34	10.15b	0.70%	0.70	5.00	
ycharts-com	joyg	-0.63%	96.70		-0.61					103.44	53.13		19.34	10.13b	0.70%		5.00	
zacks	joyg	(-0.66%)	96.67		-0.64	vol.  1,940,512	96.73	94.10		103.44	53.13		19.46	10.22 b	0.72	0.70	5	
advfn	ffiv	-1.86	111.82	113.44	-2.12	1881093	115.2	111.29										
barchart	ffiv	-1.86%	111.82	113.44	-2.12	1,714,065	115.20	111.29	113.94	145.76	72.48		45.11	$9.03 b			+2.45	
barrons	ffiv	1.86%	111.82	113.44	-2.12	1.881m	115.20	111.29				81.05 million		$9.14 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	-1.861%	111.820	113.440	-2.120	1,882,863	115.200	111.290		145.76	72.48	81.111mil	45.455	9,069.843mil			2.460	
boston-com	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,881,163	115.20	111.29	113.94	145.76	72.48	81,111,096						
bostonmerchant	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,881,163	115.20	111.29	113.94	145.76	72.48	81,111,096						
business-insider	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,881,163	115.20	111.29	113.94	145.76	72.48	81,111,096						
chron	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
cio-com	ffiv	-1.86%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096	45.64	9b				
cnn-money	ffiv	-1.86%	111.82	113.33	-2.12	1,880,793	115.20	111.29	113.94				45.6	$9.1b				
easystockalterts	ffiv	-1.87%	111.82	113.44	-2.12	1879293	115.20	111.29	113.94	145.76	72.48		45.64				2.45	
eresearch-fidelity-com	ffiv	-1.86%	111.8200	113.4400	-2.1200	1,881,093	115.2000	111.2900	113.9400	145.7600	72.4800	81,111,000	46.51	$9.24b				
finance-abc7-com	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
finance-abc7chicago-com	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
financial-content	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
finapps-forbes-com	ffiv	-1.9%	$111.82	113.44	-2.12	1,881,093	115.20	111.29	113.94	145.76	72.48	81 mil	45.6	9 bil	0.0	0.00	2.45	
finviz	ffiv	-1.86%	111.82			1,880,193			113.94	-23.28%	54.28%	81.11m	46.32	9.24b			2.46	
fool	ffiv	-1.76%	$111.93	$113.44	-2.01	1,774,433	$115.20	$111.29	$113.94	$145.76	$72.48		46.50	$9.08b				
foxbusiness	ffiv		$111.82		-2.12	1,884,831			$113.94									
google-finance	ffiv	(-1.86%)	111.82	113.44	-2.12	1.88m	115.20	111.29		145.76	72.48	81.11m	45.53	9.07b			2.46	
howthemarketworks	ffiv	-1.861%	111.82	113.44	-2.12	1,879,393	115.2	111.29	113.94									
hpcwire	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
insidestocks	ffiv	-1.86%	111.82	113.44	-2.12	1687243	115.20	111.29					price earnings ratio: 34.83					
investopedia	ffiv	-1.86 %	$111.82	113.44	-2.12				113.94									
investorguide	ffiv	-1.86%	111.82	113.33	-2.12		115.20	111.57		145.76	72.48		46.53	9.070b			2.449	
marketintellisearch	ffiv	-1.88 %	$111.80	$113.44	-2.14	1859.90k	$115.20	$111.29	$113.94			81.11m	46.32	9.24b	0.0 %		2.46	
marketwatch	ffiv	-1.86%	$111.82	open: 113.44	-2.12	4,287	$115.20	$111.29	$113.94	$145.76	$72.48		45.64	$9.14b			2.45	
minyanville	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
msn-money	ffiv	-1.86%	111.82	113.44	-2.12	1.88 mil	115.20	111.29	113.94	145.76	72.48	81.11 mil	45.64	9.24 bil			2.46	
nasdaq-com	ffiv	1.86%	$ 111.82	$ 113.44	2.12	1,880,076	$ 115.20	$ 111.29	$ 113.94	$ 145.76	$ 72.48	81,111,000	45.64	$ 9,069,832,020			$ 2.45	
optimum	ffiv	-1.86%	111.82 ( 4:00 pm edt)	113.44	-2.12	1,879,193	115.20	111.29	113.94	145.76	72.48	81.11m	45.6	9.1b			2.45	
paidcontent	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
pc-quote	ffiv	-1.86%	111.82	113.44	-2.12	1,884,831	115.2	111.29	113.94	145.76	72.48	82,648,784	46.50612	9,241,787,000				
personal-wealth-biz	ffiv	-1.86%	111.82	113.33	-2.12	1,884,131	115.20	111.29	113.94	145.76	72.48		46.53			0.00	2.449	
predictwallstreet	ffiv	-1.86%	111.82		-2.12	1,881,093												
raymond-james	ffiv	-1.86	111.82	113.44	-2.12	1,881,093	115.20	111.29	111.82	145.76	72.48		44.91				2.49	
renewable-energy-world	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
screamingmedia	ffiv	-1.86%	$	open: 113.44	-2.12	4,387	$115.20	$111.29	$113.94	$145.76	$72.48		45.64	$9.14b			2.45	
scroli	ffiv	-1.86%	ffiv 111.82	113.44	-2.12	1,767,570	115.20	111.29	113.94	145.76	72.48		45.53				2.46	
simple-stock-quotes	ffiv	-1.86%	last trade: 111.82		change: -2.120								p/e ratio: 46.53					
smartmoney	ffiv	(-1.86%)	111.82	$113.44	-2.12	1,881,093	$115.20	$111.29	$113.94	$145.76	$72.48			9,241,800	0.00%	$0.00		
stocknod	ffiv	-1.861%	111.82 usd	113.44	-2.120	1,879,393	115.20	111.29	113.94	145.76	72.48	81,111,096						
stockpickr	ffiv	-1.86%	$111.82 -2.12 | -1.86%	113.44	-2.12	1.88m	115.20	111.29	113.94	145.76	72.48							
stocksmart	ffiv	%	$109.36	132.35		262,922	114.89	108.96										
stocktwits	ffiv	-1.85%	111.83		-2.11													
streetinsider-com	ffiv	1.86%	111.82	$113.44	-2.12	1,879,293	$115.20	$111.29	$113.94	$145.76	$72.48		45.64				$2.45	
thecramerreport	ffiv		113.94	112.85	+2.98	1794308	113.99	110.66										
thestree	ffiv	-1.86%	$111.82	113.44	-2.12	1880893	115.2	111.29	113.94	-145.76	72.48	8.1111096e7		9.000087212e9				
tickerspy	ffiv	-1.86%	$111.82	113.44	-2.12	1,880,993	115.20	111.29	113.94	145.76	72.48		46.5	9.1b	0.00%	$0.00		
tmx-quotemedia	ffiv	-1.86%	111.820	113.440	-2.120	1,883,231	115.200	111.290	113.940	145.760	72.480	81,111,096	46.50	9,069,842,755			2.45	
updown	ffiv	-1.86%	$111.82	$113.44	-$2.12	1,880,793	$115.20	$111.29	$113.94	$145.76	$72.48	81.11b	45.81	$9.24b			2.49	
wallstreetsurvivor	ffiv	-1.86%	111.82	113.44	-2.12	1,879,293	115.20	111.29		145.76	80.00		46.50	$9b			1.86	
yahoo-finance	ffiv	1.86%	111.82	113.33	2.12	1,880,393	115.20	111.29	113.94	145.76	72.48		45.66	9.07b			2.45	
ycharts-com	ffiv	-1.85%	111.83		-2.11					145.76	72.48		45.64	9.03b	0.00%		2.45	
zacks	ffiv	(-1.86%)	111.82		-2.12	vol.  1,881,093	115.20	111.29		145.76	72.48		46.32	9.24 b	0.00	0.00	2.46	
advfn	ctgx	0.92	13.22	13.11	0.12	34597	13.48	13.07										
barchart	ctgx	+0.92%	13.22	13.11	+0.12	37,546	13.48	13.07	13.10	15.00	6.23		22.62	$239.15 m			+0.58	
barrons	ctgx	0.92%	13.22	13.11	+0.12	34,597	13.48	13.07				16.07 million		$245.32 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	0.916%	13.220	13.110	0.120	34,597	13.480	13.070		15.00	6.23	18.459mil	22.793	244.025mil			0.580	
boston-com	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
bostonmerchant	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
business-insider	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
chron	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
cio-com	ctgx	+0.92%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806	22.79	244m				
cnn-money	ctgx	+0.92%	13.22	13.11	+0.12	34,597	13.48	13.07	13.10				22.8	$244.0m				
easystockalterts	ctgx	0.92%	13.22	13.11	+0.12	34597	13.48	13.07	13.10	15.00	6.23		22.79				0.58	
eresearch-fidelity-com	ctgx	0.92%	13.2200	13.1100	0.1200	34,597	13.4800	13.0700	13.1000	15.0000	6.2300	18,459,000	22.59	$241.81m				
finance-abc7-com	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
financial-content	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	0.9%	$13.22	13.11	0.12	34,597	13.48	13.07	13.10	15.00	6.23	18 mil	22.8	244 mil	0.0	0.00	0.58	
finviz	ctgx	0.92%	13.22			34,106			13.10	-11.87%	112.20%	18.46m	22.79	244.04m			0.58	
fool	ctgx	+0.92%	$13.22	$13.11	0.12	34,106	$13.48	$13.07	$13.10	$15.00	$6.23		22.60	$244.03m				
foxbusiness	ctgx		$13.22		+0.12	34,597			$13.10									
google-finance	ctgx	(0.92%)	13.22	13.11	+0.12	34,597.00	13.48	13.07		15.00	6.23	18.46m	22.85	244.03m			0.58	
howthemarketworks	ctgx	0.916%	13.22	13.11	0.12	33,949	13.48	13.07	13.1									
hpcwire	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
insidestocks	ctgx	+0.92%	13.22	13.11	+0.12	34106	13.48	13.07										
investopedia	ctgx	+0.92 %	$13.22	13.11	+0.12				13.10									
investorguide	ctgx	+0.92%	13.22	13.23	+0.12		13.48	13.07		15.00	6.23		22.55	199.3m			0.581	
marketintellisearch	ctgx	0.92 %	$13.22	$13.11	0.12	33.30k	$13.48	$13.07	$13.10			18.46m	22.59	0.24b	0.0 %		0.58	
marketwatch	ctgx	+0.92%	$13.22	open: 13.11	+0.12	648	$13.48	$13.07	$13.10	$15.00	$6.23		23.39	$245.32m			0.57	
minyanville	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
msn-money	ctgx	+0.92%	13.22	13.11	+0.12	34,597	13.48	13.07	13.10	15.00	6.23	18.46 mil	22.79	241.81 mil			0.58	
nasdaq-com	ctgx	0.92%	$ 13.22	$ 13.11	0.12	34,597	$ 13.48	$ 13.07	$ 13.10	$ 15	$ 6.23	18,459,000	22.79	$ 244,027,980			$ 0.58	
optimum	ctgx	+0.92%	13.22 ( 4:30 pm edt)	13.11	+0.12	34,597	13.48	13.07	13.10	15.00	6.23	18.46m	22.8	244.0m			0.58	
paidcontent	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
pc-quote	ctgx	0.92%	13.22	13.11	0.12	34,597	13.48	13.07	13.1	15.00	6.23	18,291,445	22.58621	241,813,000				
personal-wealth-biz	ctgx	+0.92%	13.22	13.23		34,597	13.48	13.07	13.10	15.00	6.23		22.55			0.00	0.581	
predictwallstreet	ctgx	+0.92%	13.22		+0.12	34,597												
raymond-james	ctgx	0.92	13.22	13.11	0.12	34,597	13.48	13.07	13.22	15.00	6.23		20.66				0.64	
renewable-energy-world	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
screamingmedia	ctgx	+0.92%	$	open: 13.11	+0.12	648	$13.48	$13.07	$13.10	$15.00	$6.23		23.39	$245.32m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	+12.62%	last trade: 505544128.00		change: -0.079													
smartmoney	ctgx	(0.92%)	13.22	$13.11	0.12	34,597	$13.48	$13.07	$13.10	$15.00	$6.23			241,800	0.00%	$0.05		
stocknod	ctgx	+0.9160%	13.22 usd	13.11	+0.1200	34,597	13.48	13.07	13.10	15.00	6.230	18,458,806						
stockpickr	ctgx	0.92%	$13.22 0.12 | 0.92%	13.11	0.12	34.11k	13.48	13.07	13.10	15.00	6.23							
stocksmart	ctgx	%	$12.73	10.64		1,781	13.53	12.73										
stocktwits	ctgx	1.15%	13.25		+0.15													
streetinsider-com	ctgx	0.92%	13.22	$13.11	+0.12	34,597	$13.48	$13.07	$13.10	$15.00	$6.23		22.79				$0.58	
thecramerreport	ctgx		13.10	13.14	-0.02	39183	13.21	12.92										
thestree	ctgx	0.92%	$13.22	13.11	0.12	34106	13.48	13.07	13.1	-15.0	6.23	1.8458806e7		2.42179535e8				
tickerspy	ctgx	0.92%	$13.22	13.11	+0.12	34,106	13.48	13.07	13.10	15.00	6.23		22.6	241.5m	0.00%	$0.00		
tmx-quotemedia	ctgx	0.92%	13.220	13.110	0.120	34,597	13.480	13.070	13.100	15.000	6.230	18,458,806	22.60	244,025,415			0.58	
updown	ctgx	0.92%	$13.22	$13.11	$0.12	33,949	$13.48	$13.07	$13.10	$15.00	$6.23	18.45b	20.47	$242m			0.64	
wallstreetsurvivor	ctgx	0.92%	13.22	13.11	0.12	33,949	13.48	13.07		15.00	6.23		22.60	$242m			0.52	
yahoo-finance	ctgx	0.92%	13.22	13.23	0.12	34,597	13.48	13.07	13.10	15.00	6.23		22.75	199.29m			0.58	
ycharts-com	ctgx	+1.15%	13.25		+0.15					15.00	6.23		22.84	239.69m	0.00%		0.58	
zacks	ctgx	(0.92%)	13.22		0.12	vol.  34,597	13.48	13.07		15.00	6.23		22.59	241.81 m	0.00	0.00	.58	
advfn	cog	0.22	68.58	67.87	0.15	1852897	68.67	67.0										
barchart	cog	+0.22%	68.58	67.87	+0.15	1,852,897	68.67	67.00	68.43	69.78	26.56		75.42	$7.15 b	0.19%	$0.12	+0.84	
barrons	cog	0.22%	68.58	67.87	+0.15	1.851m	68.67	67.00				105.19 million		$6.73 billion	0.17%	$0.03		
bloomberg	cog	0.219%	68.580	67.870	0.150	1,852,897	68.670	67.000		69.78	26.62	104.467mil	100.779	7,164.336mil	0.175	0.030 regular cash	0.680	
boston-com	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
bostonmerchant	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
business-insider	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
chron	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
cio-com	cog	+0.22%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838	82.63	7b	0.2	0.12		
cnn-money	cog	+0.22%	68.58	67.87	+0.15	1,852,897	68.67	67.00	68.43				82.6	$7.2b	0.17%			
easystockalterts	cog	0.22%	68.58	67.87	+0.15	1852897	68.67	67.00	68.43	69.78	26.62		82.63				0.83	
eresearch-fidelity-com	cog	0.22%	68.5800	67.8700	0.1500	1,852,897	68.6700	67.0000	68.4300	69.7800	26.6200	104,467,000	81.46	$7.15b	0.18%	$0.030000		
finance-abc7-com	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
finance-abc7chicago-com	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
financial-content	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
finapps-forbes-com	cog	0.2%	$68.58	67.87	0.15	1,852,897	68.67	67.00	68.43	69.78	26.62	104 mil	81.6	7 bil	0.2	0.12	0.84	
finviz	cog	0.22%	68.58			1,852,897			68.43	-1.72%	158.19%	104.47m	81.46	7.15b		0.12	0.84	
fool	cog	+0.22%	$68.58	$67.87	0.15	1,851,485	$68.67	$67.00	$68.43	$69.78	$26.62		82.40	$7.16b	0.30%	0.12		
foxbusiness	cog		$68.58		+0.15	1,852,897			$68.43									
google-finance	cog	(0.22%)	68.58	67.87	+0.15	1.85m	68.67	67.00		69.78	26.62	104.47m	81.77	7.16b	0.17	0.03	0.84	
howthemarketworks	cog	0.219%	68.58	67.87	0.15	1,851,585	68.67	67	68.43									
hpcwire	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
insidestocks	cog	+0.22%	68.58	67.87	+0.15	1851985	68.67	67.00					price earnings ratio: 77.06					
investopedia	cog	+0.22 %	$68.58	67.87	+0.15				68.43									
investorguide	cog	+0.22%	68.58	67.87	+0.15		68.67	67.00		69.78	26.62		82.45	7.164b			0.83	
marketintellisearch	cog	0.23 %	$68.59	$67.87	0.16	1727.20k	$68.67	$67.00	$68.43			104.47m	81.46	7.15b	0.18 %		0.84	
marketwatch	cog	+0.22%	$68.50	open: 67.87	+0.15	1,412	$68.67	$67.00	$68.43	$69.78	$26.62		82.48	$6.73b	0.17%	0.03	0.83	
minyanville	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
msn-money	cog	+0.22%	68.58	67.87	+0.15	1.85 mil	68.67	67.00	68.43	69.78	26.62	104.47 mil	82.63	7.15 bil	0.18%	0.12	0.84	
nasdaq-com	cog	0.22%	$ 68.58		0.15	1,852,197	$ 68.67	$ 67	$ 68.43	$ 69.78	$ 26.62	104,467,000	81.64	$ 7,164,346,860	0.18 %	$0.120000	$ 0.84	
optimum	cog	+0.22%	68.58 ( 4:15 pm edt)	67.87	+0.15	1,852,497	68.67	67.00	68.43	69.78	26.62	104.47m	82.6	7.2b	0.17	0.12	0.83	
paidcontent	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
pc-quote	cog	0.22%	68.58	67.87	0.15	1,852,897	68.67	67.0	68.43	69.78	26.62	104,238,510	82.44578	7,148,677,000		0.03		
personal-wealth-biz	cog	+0.22%	68.58	67.87		1,852,897	68.67	67.00	68.43	69.78	26.62		82.45		0.18	0.12	0.83	
predictwallstreet	cog	+0.22%	68.58		+0.15	1,852,897												
raymond-james	cog	0.22	68.58	67.87	0.15	1,852,897	68.67	67.00	68.58	69.78	26.62		81.64				0.84	
renewable-energy-world	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
screamingmedia	cog	+0.22%	$	open: 67.87	+0.15	1,412	$68.67	$67.00	$68.43	$69.78	$26.62		82.48	$6.73b	0.17%	0.03	0.83	
scroli	cog	0.22%	cog 68.58	67.87	0.15	1,533,683	68.67	67.00	68.43	69.78	26.62		81.77				0.84	
simple-stock-quotes	cog	+0.22%	last trade: 68.58		change: 0.150								p/e ratio: 82.45					
smartmoney	cog	(0.22%)	68.58	$67.87	0.15	1,852,897	$68.67	$67.00	$68.43	$69.78	$26.62			7,148,700	0.18%	$0.03		
stocknod	cog	+0.2192%	68.58 usd	67.87	+0.1500	1,852,897	68.67	67.00	68.43	69.78	26.62	104,466,838						
stockpickr	cog	0.22%	$68.58 0.15 | 0.22%	67.76	0.15	1.85m	68.67	67.00	68.43	69.78	26.62							
stocksmart	cog	%	$56.04	37.7		123,307	59.18	55.83										
stocktwits	cog	0.23%	68.59		+0.16													
streetinsider-com	cog	0.22%	68.58	$67.87	+0.15	1,852,897	$68.67	$67.00	$68.43	$69.78	$26.62		82.63				$0.83	
thecramerreport	cog		68.43	66.23	+5.83	5825485	69.78	66.23										
thestree	cog	0.22%	$68.58	67.76	0.15	1852897	68.67	67.0	68.43	-69.78	26.62	1.04466838e8		6.539624059e9				
tickerspy	cog	0.22%	$68.58	67.87	+0.15	1,852,897	68.67	67.00	68.43	69.78	26.62		82.4	7.1b	0.18%	$0.03		
tmx-quotemedia	cog	0.22%	68.580	67.870	0.150	1,852,897	68.670	67.000	68.430	69.780	26.620	104,466,838	82.40	7,164,335,750	0.175	0.030 usd	0.83	
updown	cog	0.22%	$68.58	$67.87	$0.15	1,851,485	$68.67	$67.00	$68.43	$69.78	$26.62	104.46b	81.26	$7.14b			0.84	
wallstreetsurvivor	cog	0.22%	68.58	67.87	0.15	1,851,585	68.67	67.00		69.78	26.62		82.40	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	0.22%	68.58	67.87	0.15	1,852,897	68.67	67.00	68.43	69.78	26.62		82.63	7.16b	0.20%	0.12	0.83	
ycharts-com	cog	+0.23%	68.59		+0.16					69.78	26.62		82.64	7.15b	0.20%		0.83	
zacks	cog	(0.22%)	68.58		0.15	vol.  1,852,897	68.67	67.00		69.78	26.62		82.45	7.15 b	0.18	0.12	.83	
advfn	comv	-1.86	3.16	3.15	-0.06	132192	3.2	3.11										
barchart	comv	-1.86%	3.16	3.15	-0.06	140,829	3.20	3.11	3.22	10.43	2.50		0.00	$80.07 m			-1.25	
barrons	comv	1.86%	3.16	3.15	-0.06	132,092	3.20	3.11				24.67 million		$79.26 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	-1.863%	3.160	3.150	-0.060	132,192	3.200	3.110		10.43	2.50	25.323mil		80.020mil			-0.890	
boston-com	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
bostonmerchant	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
business-insider	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
chron	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
cio-com	comv	-1.86%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633		80m				
cnn-money	comv	-1.86%	3.16	3.15	-0.06	132,192	3.20	3.11	3.22				nm	$80.0m				
easystockalterts	comv	-1.90%	3.16	3.15	-0.06	132192	3.20	3.11	3.22	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	-1.86%	3.1600	3.1500	-0.0600	132,192	3.2000	3.1100	3.2200	10.4300	2.5000	25,323,000	nm	$81.54m				
finance-abc7-com	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
financial-content	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
finapps-forbes-com	comv	-1.9%	$3.16	3.15	-0.06	132,192	3.20	3.11	3.22	10.43	2.50	25 mil		80 mil	0.0	0.00	-1.25	
finviz	comv	-1.86%	3.16			132,192			3.22	-69.70%	26.40%	25.32m		80.01m			-1.25	
fool	comv	-1.86%	$3.16	$3.15	-0.06	132,092	$3.20	$3.11	$3.22	$10.43	$2.50		0.00	$80.02m				
foxbusiness	comv		$3.16		-0.06	132,192			$3.22									
google-finance	comv	(-1.86%)	3.16	3.15	-0.06	132,192.00	3.20	3.11		10.43	2.50	25.32m		80.02m			-1.25	
howthemarketworks	comv	-1.863%	3.16	3.15	-0.06	132,092	3.2	3.11	3.22									
hpcwire	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
insidestocks	comv	-1.86%	3.16	3.15	-0.06	132192	3.20	3.11										
investopedia	comv	-1.86 %	$3.16	3.15	-0.06				3.22									
investorguide	comv	-1.86%	3.16	3.19	-0.06		3.20	3.11		10.43	2.50			78.5m			-1.252	
marketintellisearch	comv	-1.86 %	$3.16	$3.15	-0.06	131.70k	$3.20	$3.11	$3.22			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	-1.86%	$3.16	open: 3.15	-0.06	100	$3.20	$3.11	$3.22	$10.43	$2.50			$79.26m				
minyanville	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
msn-money	comv	-1.86%	3.16	3.15	-0.06	132,192	3.20	3.11	3.22	10.43	2.50	25.32 mil	-2.53	81.54 mil			-1.25	
nasdaq-com	comv	1.86%	$ 3.16	$ 3.15	0.06	132,192	$ 3.20	$ 3.11	$ 3.22	$ 10.43	$ 2.50	25,323,000		$ 80,020,680			$ -1.25	
optimum	comv	-1.86%	3.16 ( 4:30 pm edt)	3.15	-0.06	132,192	3.20	3.11	3.22	10.43	2.50	25.32m		80.0m			-1.25	
paidcontent	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
pc-quote	comv	-1.86%	3.16	3.15	-0.06	132,192	3.2	3.11	3.22	10.43	2.50	25,803,829	-2.576	81,540,000				
personal-wealth-biz	comv	-1.86%	3.16	3.19	-0.06	132,192	3.20	3.11	3.22	10.43	2.50					0.00	-1.252	
predictwallstreet	comv	-1.86%	3.16		-0.06	132,192												
raymond-james	comv	-1.86	3.16	3.15	-0.06	132,192	3.20	3.11	3.16	10.43	2.50						-1.25	
renewable-energy-world	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
screamingmedia	comv	-1.86%	$	open: 3.15	-0.06	100	$3.20	$3.11	$3.22	$10.43	$2.50			$79.26m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	-1.86%	last trade: 3.16		change: -0.060													
smartmoney	comv	(-1.86%)	3.16	$3.15	-0.06	132,192	$3.20	$3.11	$3.22	$10.43	$2.50			81,500	0.00%	$0.00		
stocknod	comv	-1.863%	3.160 usd	3.150	-0.0600	132,192	3.200	3.110	3.220	10.43	2.500	25,322,633						
stockpickr	comv	-1.86%	$3.16 -0.06 | -1.86%	3.15	-0.06	132.19k	3.20	3.11	3.22	10.43	2.50							
stocksmart	comv	%	$3.44	7.13		26,197	3.58	3.43										
stocktwits	comv	-1.86%	3.16		-0.06													
streetinsider-com	comv	1.86%	3.16	$3.15	-0.06	132,192	$3.20	$3.11	$3.22	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.22	3.25	+0.06	44117	3.25	3.08										
thestree	comv	-1.86%	$3.16	3.15	-0.06	132192	3.2	3.11	3.22	-10.43	2.5	2.5322633e7		8.001952e7				
tickerspy	comv	-1.86%	$3.16	3.15	-0.06	132,192	3.20	3.11	3.22	10.43	2.50		-2.6	81.4m	0.00%	$0.00		
tmx-quotemedia	comv	-1.86%	3.160	3.150	-0.060	132,192	3.200	3.110	3.220	10.430	2.500	25,322,633		80,019,520			-1.25	
updown	comv	-1.86%	$3.16	$3.15	-$0.06	132,092	$3.20	$3.11	$3.22	$10.43	$2.50	25.32b		$82m			-1.25	
wallstreetsurvivor	comv	-1.86%	3.16	3.15	-0.06	132,092	3.20	3.11		8.99	2.50			$82m			-1.27	
yahoo-finance	comv	1.86%	3.16	3.19	0.06	132,192	3.20	3.11	3.22	10.43	2.50			78.50m			-1.25	
ycharts-com	comv	-1.86%	3.16		-0.06					10.43	2.50			80.07m	0.00%		-1.25	
zacks	comv	(-1.86%)	3.16		-0.06	vol.  132,192	3.20	3.11		10.43	2.50			81.54 m	0.00	0.00	-.8	
advfn	ilmn	-2.32	71.13	72.5	-1.69	1831112	72.67	70.21										
barchart	ilmn	-2.32%	71.13	72.50	-1.69	1,730,812	72.67	70.21	72.82	79.40	41.15		61.40	$9.10 b			+0.86	
barrons	ilmn	2.32%	71.13	72.50	-1.69	1.831m	72.67	70.21				143.43 million		$10.20 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	-2.321%	71.130	72.500	-1.690	1,831,112	72.670	70.210		79.40	41.16	123.132mil	68.394	8,758.379mil			1.040	
boston-com	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
bostonmerchant	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
business-insider	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
chron	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
cio-com	ilmn	-2.32%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000	81.76	9b				
cnn-money	ilmn	-2.32%today&rsquo;s change	71.13data as of 4:00pm et	72.50	-1.69	1,830,783	72.67	70.21	72.82				81.8	$8.8b				
easystockalterts	ilmn	-2.33%	71.13	72.50	-1.69	1830612	72.67	70.21	72.82	79.40	41.16		81.76				0.87	
eresearch-fidelity-com	ilmn	-2.32%	71.1300	72.5000	-1.6900	1,831,112	72.6700	70.2100	72.8200	79.4000	41.1550	123,132,000	84.67	$8.97b				
finance-abc7-com	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
financial-content	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	-2.3%	$71.13	72.50	-1.69	1,831,112	72.67	70.21	72.82	79.40	41.15	123 mil	82.7	9 bil	0.0	0.00	0.86	
finviz	ilmn	-2.32%	71.13			1,830,662			72.82	-10.42%	72.86%	123.13m	83.70	8.97b			0.87	
fool	ilmn	-2.20%	$71.22	$72.50	-1.60	1,603,845	$72.67	$70.21	$72.82	$79.40	$41.15		83.70	$8.77b				
foxbusiness	ilmn		$71.13		-1.69	1,833,488			$72.82									
google-finance	ilmn	(-2.32%)	71.13	72.50	-1.69	1.83m	72.67	70.21		79.40	41.15	123.13m	82.00	8.76b			0.87	
howthemarketworks	ilmn	-2.321%	71.13	72.5	-1.69	1,830,612	72.67	70.21	72.82									
hpcwire	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
insidestocks	ilmn	-2.32%	71.13	72.50	-1.69	1707181	72.67	70.21					price earnings ratio: 59.27					
investopedia	ilmn	-2.32 %	$71.13	72.50	-1.69				72.82									
investorguide	ilmn	-2.32%	71.13	72.58	-1.69		72.67	70.21		79.40	41.15		84.38	8.758b			0.863	
marketintellisearch	ilmn	-2.38 %	$71.09	$72.58	-1.73	1807.60k	$72.67	$70.21	$72.82			123.13m	83.70	8.97b	0.0 %		0.87	
marketwatch	ilmn	-2.32%	$71.13	open: 72.50	-1.69	2,605	$72.67	$70.21	$72.82	$79.40	$41.16		85.22	$10.20b			0.83	
minyanville	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
msn-money	ilmn	-2.32%	71.13	72.50	-1.69	1.83 mil	72.67	70.21	72.82	79.40	41.16	123.13 mil	81.76	8.97 bil			0.87	
nasdaq-com	ilmn	2.32%	$ 71.13	$ 72.58	1.69	1,830,712	$ 72.67	$ 70.21	$ 72.82	$ 79.40	$ 41.155	123,132,000	82.71	$ 8,758,379,160			$ 0.86	
optimum	ilmn	-2.32%	71.13 ( 4:00 pm edt)	72.50	-1.69	1,830,612	72.67	70.21	72.82	79.40	41.16	123.13m	81.8	8.8b			0.87	
paidcontent	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
pc-quote	ilmn	-2.32%	71.13	72.5	-1.69	1,833,488	72.67	70.21	72.82	79.40	41.16	126,057,543	83.70115	8,966,473,000				
personal-wealth-biz	ilmn	-2.32%	71.13	72.58	-1.69	1,833,038	72.67	70.21	72.82	79.40	41.15		84.38			0.00	0.863	
predictwallstreet	ilmn	-2.32%	71.13		-1.69	1,831,112												
raymond-james	ilmn	-2.32	71.13	72.50	-1.69	1,831,112	72.67	70.21	71.13	79.40	41.16		69.74				1.02	
renewable-energy-world	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
screamingmedia	ilmn	-2.32%	$	open: 72.50	-1.69	8,366	$72.67	$70.21	$72.82	$79.40	$41.16		85.22	$10.20b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	-2.32%	last trade: 71.13		change: -1.690								p/e ratio: 84.38					
smartmoney	ilmn	(-2.32%)	71.13	$72.50	-1.69	1,831,112	$72.67	$70.21	$72.82	$79.40	$41.16			8,966,500	0.00%	$0.00		
stocknod	ilmn	-2.321%	71.13 usd	72.50	-1.690	1,830,612	72.67	70.21	72.82	79.40	41.16	123,132,000						
stockpickr	ilmn	-2.32%	$71.13 -1.69 | -2.32%	72.50	-1.69	1.83m	72.67	70.21	72.82	79.40	41.16							
stocksmart	ilmn	%	$72.52	64.03		129,060	72.81	71.88										
stocktwits	ilmn	-2.29%	71.15		-1.67													
streetinsider-com	ilmn	2.32%	71.13	$72.50	-1.69	1,830,612	$72.67	$70.21	$72.82	$79.40	$41.16		81.76				$0.87	
thecramerreport	ilmn		72.82	73.69	-0.86	997810	74.17	72.43										
thestree	ilmn	-2.32%	$71.13	72.5	-1.69	1831112	72.67	70.21	72.82	-79.4	41.16	1.23132e8		9.07236576e9				
tickerspy	ilmn	-2.32%	$71.13	72.50	-1.69	1,831,112	72.67	70.21	72.82	79.40	41.16		83.7	8.9b	0.00%	$0.00		
tmx-quotemedia	ilmn	-2.32%	71.130	72.500	-1.690	1,833,188	72.670	70.210	72.820	79.400	41.155	123,132,000	83.70	8,758,379,160			0.87	
updown	ilmn	-2.32%	$71.13	$72.58	-$1.69	1,830,783	$72.67	$70.21	$72.82	$79.40	$41.16	123.13b	71.24	$8.96b			1.02	
wallstreetsurvivor	ilmn	-2.32%	71.13	72.50	-1.69	1,830,612	72.67	70.21		79.40	42.60		83.70	$9b			0.87	
yahoo-finance	ilmn	2.32%	71.13	72.58	1.69	1,830,662	72.67	70.21	72.82	79.40	41.15		82.42	8.76b			0.86	
ycharts-com	ilmn	-2.29%	71.15		-1.67					79.40	41.15		81.78	9.10b	0.00%		0.87	
zacks	ilmn	(-2.32%)	71.13		-1.69	vol.  1,831,112	72.67	70.21		79.40	41.16		60.68	8.97 b	0.00	0.00	1.2	
advfn	actl	0.00	20.95		0.0													
barrons	actl																	
bloomberg	actl																	
boston-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
bostonmerchant	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
business-insider	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
chron	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
cio-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919	58.19	550m				
cnn-money	actl																	
easystockalterts	actl	0.00%	20.95	10.03	+0.00	6314	20.95	20.95	20.95	21.31	10.25		58.19				0.36	
finance-abc7-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
finance-abc7chicago-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
financial-content	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
fool	actl																	
foxbusiness	actl		$20.95		+0.09	354,801			$20.86									
howthemarketworks	actl																	
hpcwire	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
insidestocks	actl			symbol			exchange											
investorguide	actl		0.00															
marketintellisearch	actl	-1.48 %	$40.05	$40.33	-0.60	66.80k	$40.33	$39.26	$40.65						%			
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	$10.03		6,314	$20.95	$20.95	$20.95	$21.31	$10.25		58.19				$0.36	
thecramerreport	actl		0.00															
thestree	actl	0.43%	$20.95	20.88	0.09	354801	20.95	20.86	20.86	-21.31	10.25	2.6246919e7		5.49872953e8				
tickerspy	actl	0.00%	$20.95	0.00	0.00		0.00	0.00	20.95	21.31	10.25		58.2		0.00%	$0.00		
tmx-quotemedia	actl																	
wallstreetsurvivor	actl	-			-		- -											
ycharts-com	actl																	
zacks	actl																	
advfn	outd	-4.04	6.65	6.92	-0.28	23776	7.04	6.5										
barchart	outd	-4.04%	6.65	6.92	-0.28	27,455	7.04	6.50	6.93	8.50	4.56		83.63	$169.24 m			+0.08	
barrons	outd	4.04%	6.65	6.92	-0.28	23,776	7.04	6.50				25.63 million		$173.67 million		$0.25		
bloomberg	outd	-4.040%	6.650	6.920	-0.280	23,776	7.040	6.500		8.50	4.55	25.427mil	83.125	169.088mil		0.250 return of capital	0.080	
boston-com	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
bostonmerchant	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
business-insider	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
chron	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
cio-com	outd	-4.04%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804	83.12	169m				
cnn-money	outd	-4.04%	6.65	6.92	-0.28	23,776	7.04	6.50	6.93				83.1	$169.1m				
easystockalterts	outd	-4.05%	6.65	6.92	-0.28	23776	7.04	6.50	6.93	8.50	4.72		83.13				0.08	
eresearch-fidelity-com	outd	-4.04%	6.6500	6.9200	-0.2800	23,776	7.0400	6.5000	6.9300	8.5000	4.7200	25,427,000	86.63	$176.21m				
finance-abc7-com	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
finance-abc7chicago-com	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
financial-content	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
finapps-forbes-com	outd	-4.0%	$6.65	6.92	-0.28	23,776	7.04	6.50	6.93	8.50	4.72	25 mil	83.1	169 mil	0.0	0.00	0.08	
finviz	outd	-4.04%	6.65			23,309			6.93	-21.76%	40.89%	25.43m	83.13	169.11m			0.08	
fool	outd	-4.04%	$6.65	$6.92	-0.28	23,309	$7.04	$6.50	$6.93	$8.50	$4.72		86.60	$169.09m				
foxbusiness	outd		$6.65		-0.28	23,776			$6.93									
google-finance	outd	(-4.04%)	6.65	6.92	-0.28	23,776.00	7.04	6.50		8.50	4.72	25.43m	87.62	169.09m	null	null	0.08	
howthemarketworks	outd	-4.04%	6.65	6.92	-0.28	23,776	7.04	6.5	6.93									
hpcwire	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
insidestocks	outd	-4.04%	6.65	6.92	-0.28	23776	7.04	6.50										
investopedia	outd	-4.04 %	$6.65	6.92	-0.28				6.93									
investorguide	outd	-4.04%	6.65	7.04	-0.28		7.04	6.50		8.50	4.72		88.85	164.6m			0.078	
marketintellisearch	outd	-4.04 %	$6.65	$6.92	-0.28	22.50k	$7.04	$6.50	$6.93			25.43m	86.62	0.18b	0.0 %		0.08	
marketwatch	outd	-4.04%	$6.65	open: 6.92	-0.28	627	$7.04	$6.50	$6.93	$8.50	$4.72		84.93	$173.67m		0.25	0.08	
minyanville	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
msn-money	outd	-4.04%	6.65	6.92	-0.28	23,776	7.04	6.50	6.93	8.50	4.72	25.43 mil	83.13	176.21 mil			0.08	
nasdaq-com	outd	4.04%	$ 6.65	$ 6.92	0.28	23,776	$ 7.04	$ 6.50	$ 6.93	$ 8.50	$ 4.72	25,427,000	83.13	$ 169,089,550			$ 0.08	
optimum	outd	-4.04%	6.65 ( 5:20 pm edt)	6.92	-0.28	23,776	7.04	6.50	6.93	8.50	4.72	25.43m	83.1	169.1m			0.08	
paidcontent	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
pc-quote	outd	-4.04%	6.65	6.92	-0.28	23,776	7.04	6.5	6.93	8.50	4.72	26,497,609	86.625	176,209,000		0.25		
personal-wealth-biz	outd	-4.04%	6.65	7.04	-0.28	23,776	7.04	6.50	6.93	8.50	4.72		88.85			0.00	0.078	
predictwallstreet	outd	-4.04%	6.65		-0.28	23,776												
raymond-james	outd	-4.04	6.65	6.92	-0.28	23,776	7.04	6.50	6.65	8.50	4.72		83.13				0.08	
renewable-energy-world	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
screamingmedia	outd	-4.04%	$	open: 6.92	-0.28	627	$7.04	$6.50	$6.93	$8.50	$4.72		84.93	$173.67m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	+5.95%	last trade: 505543520.00		change: 0.506													
smartmoney	outd	(-4.04%)	6.65	$6.92	-0.28	23,776	$7.04	$6.50	$6.93	$8.50	$4.72			176,200	0.00%	$0.00		
stocknod	outd	-4.040%	6.650 usd	6.920	-0.2800	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804						
stockpickr	outd	-4.04%	$6.65 -0.28 | -4.04%	6.92	-0.28	23.31k	7.04	6.50	6.93	8.50	4.72							
stocksmart	outd	%	$5.99	7.06		4,176	6.1	5.97										
stocktwits	outd	-3.03%	6.72		-0.21													
streetinsider-com	outd	4.04%	6.65	$6.92	-0.28	23,776	$7.04	$6.50	$6.93	$8.50	$4.72		83.13				$0.08	
thecramerreport	outd		6.93	6.79	+0.24	30921	6.93	6.70										
thestree	outd	-4.04%	$6.65	6.92	-0.28	23309	7.04	6.5	6.93	-8.5	4.72	2.5426804e7		1.70105319e8				
tickerspy	outd	-4.04%	$6.65	6.92	-0.28	23,776	7.04	6.50	6.93	8.50	4.72		86.6	176.2m	0.00%	$0.25		
tmx-quotemedia	outd	-4.04%	6.650	6.920	-0.280	23,776	7.040	6.500	6.930	8.500	4.720	25,426,804	86.60	169,088,247			0.08	
updown	outd	-4.04%	$6.65	$6.92	-$0.28	23,149	$7.04	$6.50	$6.93	$8.50	$4.72	25.42b	88.34	$176m			0.08	
wallstreetsurvivor	outd	-4.04%	6.65	6.92	-0.28	23,776	7.04	6.50		8.50	4.84		86.60	$176m			0.05	
yahoo-finance	outd	4.04%	6.65	7.04	0.28	23,776	7.04	6.50	6.93	8.50	4.72		85.26	164.58m			0.08	
ycharts-com	outd	-3.03%	6.72		-0.21					8.50	4.72		84.00	171.02m	0.00%		0.08	
zacks	outd	(-4.04%)	6.65		-0.28	vol.  23,776	7.04	6.50		8.50	4.72		86.63	176.21 m	0.00	0.00	.08	
advfn	utr	-2.25	27.82	28.26	-0.64	295856	28.32	27.38										
barchart	utr	-2.25%	27.82	28.26	-0.64	295,856	28.32	27.38	28.46	31.44	22.13		9.84	$1.69 b	3.32%	$0.96	+3.11	
barrons	utr	2.25%	27.82	28.26	-0.64	274,713	28.32	27.38				61.77 million		$1.79 billion	3.45%	$0.24		
bloomberg	utr	-2.249%	27.820	28.260	-0.640	295,856	28.320	27.380		31.69	22.70	60.453mil	9.830	1,681.802mil	3.306	0.240 regular cash	2.830	
boston-com	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
bostonmerchant	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
business-insider	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
chron	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
cio-com	utr	-2.25%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971	8.974	2b	3.4	0.96		
cnn-money	utr	-2.25%	27.82	28.26	-0.64	295,856	28.32	27.38	28.46				9.0	$1.7b	3.45%			
easystockalterts	utr	-2.26%	27.82	28.26	-0.64	295856	28.32	27.38	28.46	31.69	22.70		8.97				3.10	
eresearch-fidelity-com	utr	-2.25%	27.8200	28.2600	-0.6400	295,856	28.3200	27.3800	28.4600	31.6900	22.7000	60,453,000	9.12	$1.72b	3.37%	$0.240000		
finance-abc7-com	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
financial-content	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
finapps-forbes-com	utr	-2.2%	$27.82	28.26	-0.64	295,856	28.32	27.38	28.46	31.69	22.70	60 mil		2 bil	3.5	0.96		
finviz	utr	-2.25%	27.82			295,856			28.46	-11.51%	25.73%	60.45m	8.89	1.68b		0.96	3.13	
fool	utr	-2.25%	$27.82	$28.26	-0.64	295,856	$28.32	$27.38	$28.46	$31.69	$22.70		9.20	$1.68b	3.50%	0.96		
foxbusiness	utr		$27.82		-0.64	295,856			$28.46									
google-finance	utr	(-2.25%)	27.82	28.26	-0.64	295,856.00	28.32	27.38		31.69	22.70	60.45m	8.88	1.68b	3.45	0.24	3.13	
howthemarketworks	utr	-2.249%	27.82	28.26	-0.64	274,713	28.32	27.38	28.46									
hpcwire	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
insidestocks	utr	-2.25%	27.82	28.26	-0.64	274713	28.32	27.38					price earnings ratio: 9.03					
investopedia	utr	-2.25 %	$27.82	28.26	-0.64				28.46									
investorguide	utr	-2.25%	27.82	28.26	-0.64		28.32	27.38		31.69	22.70		9.19	1.682b			3.098	
marketintellisearch	utr	-2.21 %	$27.83	$28.26	-0.63	63.00k	$28.32	$27.38	$28.46			60.45m	9.09	1.72b	3.37 %		3.13	
marketwatch	utr	-2.25%	$27.71	open: 28.26	-0.64	21,143	$28.32	$27.38	$28.46	$31.69	$22.70		8.98	$1.79b	3.45%	0.24	3.10	
minyanville	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
msn-money	utr	-2.25%	27.82	28.26	-0.64	295,856	28.32	27.38	28.46	31.69	22.70	60.45 mil	8.89	1.72 bil	3.37%	0.96	3.11	
nasdaq-com	utr	2.25%	$ 27.82		0.64	295,856	$ 28.32	$ 27.38	$ 28.46	$ 31.69	$ 22.70	60,453,000	8.95	$ 1,681,802,460	3.37 %	$0.960000	$ 3.11	
optimum	utr	-2.25%	27.82 ( 4:15 pm edt)	28.26	-0.64	295,856	28.32	27.38	28.46	31.69	22.70	60.45m	9.0	1.7b	3.45	0.96	3.10	
paidcontent	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
pc-quote	utr	-2.25%	27.82	28.26	-0.64	295,856	28.32	27.38	28.46	31.69	22.70	61,843,724	9.09265	1,720,492,000		0.24		
personal-wealth-biz	utr	-2.25%	27.82	28.26	-0.64	295,856	28.32	27.38	28.46	31.69	22.70		9.19		3.23	0.92	3.098	
predictwallstreet	utr	-2.25%	27.82		-0.64	295,856												
raymond-james	utr	-2.25	27.82	28.26	-0.64	295,856	28.32	27.38	27.82	31.69	22.70		8.89				3.13	
renewable-energy-world	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
screamingmedia	utr	-2.25%	$	open: 28.26	-0.64	21,143	$28.32	$27.38	$28.46	$31.69	$22.70		8.98	$1.79b	3.45%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	+28.30%	last trade: 505543968.00		change: 1.144								p/e ratio: 30.76					
smartmoney	utr	(-2.25%)	27.82	$28.26	-0.64	295,856	$28.32	$27.38	$28.46	$31.69	$22.70			1,720,500	3.37%	$0.24		
stocknod	utr	-2.249%	27.82 usd	28.26	-0.6400	295,856	28.32	27.38	28.46	31.69	22.70	60,452,971						
stockpickr	utr	-2.25%	$27.82 -0.64 | -2.25%	28.26	-0.64	295.86k	28.32	27.38	28.46	31.69	22.70							
stocksmart	utr	%	$28.72	24.58		20,807	29.87	28.72										
stocktwits	utr	-2.18%	27.84		-0.62													
streetinsider-com	utr	2.25%	27.82	$28.26	-0.64	295,856	$28.32	$27.38	$28.46	$31.69	$22.70		8.97				$3.10	
thecramerreport	utr		28.46	29.05	-0.47	219145	29.20	28.21										
thestree	utr	-2.25%	$27.82	28.26	-0.64	295856	28.32	27.38	28.46	-31.69	22.7	6.0452971e7		1.748904451e9				
tickerspy	utr	-2.25%	$27.82	28.26	-0.64	295,856	28.32	27.38	28.46	31.69	22.70		9.1	1.7b	3.37%	$0.24		
tmx-quotemedia	utr	-2.25%	27.820	28.260	-0.640	295,856	28.320	27.380	28.460	31.690	22.700	60,452,971	9.20	1,681,801,653	3.451	0.240 usd	3.09	
updown	utr	-2.25%	$27.82	$28.26	-$0.64	274,713	$28.32	$27.38	$28.46	$31.69	$22.70	60.45b	9.16	$1.72b			3.11	
wallstreetsurvivor	utr	-2.25%	27.82	28.26	-0.64	274,713	28.32	27.38		31.69	22.70		9.20	$2b	3.40%	0.88 -	2.97	
yahoo-finance	utr	2.25%	27.82	28.26	0.64	295,856	28.32	27.38	28.46	31.69	22.70		8.98	1.68b	3.40%	0.96	3.10	
ycharts-com	utr	-2.18%	27.84		-0.62					31.69	22.70		8.98	1.69b	3.37%		3.10	
zacks	utr	(-2.25%)	27.82		-0.64	vol.  295,856	28.32	27.38		31.69	22.70		9.68	1.72 b	3.37	0.96	2.94	
advfn	coo	-0.68	80.03	80.4	-0.55	317573	80.6	78.8801										
barchart	coo	-0.68%	80.03	80.34	-0.55	317,573	80.60	78.88	80.58	82.24	37.41		21.02	$3.70 b	0.07%	$0.06	+3.58	
barrons	coo	0.68%	80.03	80.40	-0.55	317,318	80.60	78.88				46.50 million		$3.79 billion	0.07%	$0.03		
bloomberg	coo	-0.683%	80.030	80.400	-0.550	317,573	80.600	78.880		82.24	37.43	46.933mil	21.456	3,756.043mil	0.038	0.030 regular cash	3.730	
boston-com	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
bostonmerchant	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
business-insider	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
chron	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
cio-com	coo	-0.68%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942	22.35	4b	0.1	0.06		
cnn-money	coo	-0.68%	80.03	80.40	-0.55	317,573	80.60	78.88	80.58				22.4	$3.8b	0.07%			
easystockalterts	coo	-0.68%	80.03	80.40	-0.55	317573	80.60	78.88	80.58	82.24	37.43		22.35				3.58	
eresearch-fidelity-com	coo	-0.68%	80.0300	80.4000	-0.5500	317,573	80.6000	78.8801	80.5800	82.2400	37.4300	46,933,000	22.51	$3.78b	0.07%	$0.030000		
finance-abc7-com	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
finance-abc7chicago-com	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
financial-content	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
finapps-forbes-com	coo	-0.7%	$80.03	80.40	-0.55	317,573	80.60	78.88	80.58	82.24	37.43	47 mil	22.4	4 bil	0.1	0.06	3.58	
finviz	coo	-0.68%	80.03			317,573			80.58	-2.69%	113.92%	46.93m	22.42	3.76b		0.06	3.57	
fool	coo	-0.68%	$80.03	$80.40	-0.55	317,573	$80.60	$78.88	$80.58	$82.24	$37.43		22.50	$3.76b	0.20%	0.06		
foxbusiness	coo		$80.03		-0.55	317,573			$80.58									
google-finance	coo	(-0.68%)	80.03	80.40	-0.55	317,573.00	80.60	78.88		82.24	37.43	46.93m	22.43	3.76b	0.07	0.03	3.57	
howthemarketworks	coo	-0.683%	80.03	80.4	-0.55	317,573	80.6	78.8801	80.58									
hpcwire	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
insidestocks	coo	-0.68%	80.03	80.34	-0.55	317318	80.60	78.88					price earnings ratio: 20.68					
investopedia	coo	-0.68 %	$80.03	80.40	-0.55				80.58									
investorguide	coo	+74.18%	505542176.00	73.86	+0.41%		73.785	0.00		35.78	3.569		1237.96	8282.8t			0.06	
marketintellisearch	coo	-0.74 %	$79.98	$80.40	-0.60	307.80k	$80.60	$78.88	$80.58			46.93m	22.57	3.78b	0.07 %		3.57	
marketwatch	coo	-0.68%	$80.03	open: 80.40	-0.55	1,055	$80.60	$78.88	$80.58	$82.24	$37.43		22.90	$3.79b	0.07%	0.03	3.49	
minyanville	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
msn-money	coo	-0.68%	80.03	80.40	-0.55	317,573	80.60	78.88	80.58	82.24	37.43	46.93 mil	22.35	3.78 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.68%	$ 80.03		0.55	317,073	$ 80.60	$ 78.8801	$ 80.58	$ 82.24	$ 37.43	46,933,000	22.35	$ 3,756,047,990	0.07 %	$0.060000	$ 3.58	
optimum	coo	-0.68%	80.03 ( 4:15 pm edt)	80.40	-0.55	317,573	80.60	78.88	80.58	82.24	37.43	46.93m	22.4	3.8b	0.07	0.06	3.58	
paidcontent	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
pc-quote	coo	-0.68%	80.03	80.4	-0.55	317,573	80.6	78.8801	80.58	82.24	37.43	47,255,542	22.50838	3,781,861,000		0.03		
personal-wealth-biz	coo	-0.68%	80.03	80.40	-0.55	317,573	80.60	78.8801	80.58	82.24	37.43		22.58		0.04	0.03	3.569	
predictwallstreet	coo	-0.68%	80.03		-0.55	317,573												
raymond-james	coo	-0.68	80.03	80.40	-0.55	317,573	80.60	78.88	80.03	82.24	37.43		21.81				3.67	
renewable-energy-world	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
screamingmedia	coo	-0.68%	$	open: 80.40	-0.55	1,055	$80.60	$78.88	$80.58	$82.24	$37.43		22.90	$3.79b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	+74.18%	last trade: 505542176.00		change: 0.406								p/e ratio: 1237.96					
smartmoney	coo	(-0.68%)	80.03	$80.40	-0.55	317,573	$80.60	$78.88	$80.58	$82.24	$37.43			3,781,900	0.07%	$0.03		
stocknod	coo	-0.6826%	80.03 usd	80.40	-0.5500	317,573	80.60	78.88	80.58	82.24	37.43	46,932,942						
stockpickr	coo	-0.68%	$80.03 -0.55 | -0.68%	80.34	-0.55	317.57k	80.60	78.88	80.58	82.24	37.43							
stocksmart	coo	%	$73.54	56.21		18,929	75.3	73.51										
stocktwits	coo	-0.69%	80.02		-0.56													
streetinsider-com	coo	0.68%	80.03	$80.40	-0.55	317,573	$80.60	$78.88	$80.58	$82.24	$37.43		22.35				$3.58	
thecramerreport	coo		80.58	80.61	+0.30	286779	80.71	80.11										
thestree	coo	-0.68%	$80.03	80.34	-0.55	317573	80.6	78.88	80.58	-82.24	37.43	4.6932942e7		3.767776584e9				
tickerspy	coo	-0.68%	$80.03	80.40	-0.55	317,573	80.60	78.88	80.58	82.24	37.43		22.5	3.7b	0.07%	$0.03		
tmx-quotemedia	coo	-0.68%	80.030	80.400	-0.550	317,573	80.600	78.880	80.580	82.240	37.430	46,932,942	22.50	3,756,043,348	0.074	0.030 usd	3.58	
updown	coo	-0.68%	$80.03	$80.40	-$0.55	316,518	$80.60	$78.88	$80.58	$82.24	$37.43	46.23b	21.97	$3.78b			3.67	
wallstreetsurvivor	coo	-0.68%	80.03	80.40	-0.55	317,573	80.60	78.88		82.24	39.00		22.50	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.68%	80.03	80.40	0.55	317,573	80.60	78.88	80.58	82.24	37.43		22.42	3.76b	0.10%	0.06	3.57	
ycharts-com	coo	-0.69%	80.02		-0.56					82.24	37.43		22.35	3.70b	0.10%		3.58	
zacks	coo	(-0.68%)	80.03		-0.55	vol.  317,573	80.60	78.88		82.24	37.43		21.09	3.78 b	0.07	0.06	3.82	
advfn	auxl	-1.03	20.16	20.38	-0.21	572956	20.5	20.03										
barchart	auxl	-1.03%	20.16	20.38	-0.21	572,956	20.50	20.03	20.37	28.56	18.55		0.00	$966.07 m			-1.14	
barrons	auxl	1.03%	20.16	20.38	-0.21	572,956	20.50	20.03				47.43 million		$981.68 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	-1.031%	20.160	20.380	-0.210	572,956	20.500	20.030		28.56	18.55	47.840mil		964.458mil			-1.140	
boston-com	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
bostonmerchant	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
business-insider	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
chron	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
cio-com	auxl	-1.03%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162		964m				
cnn-money	auxl	-1.03%	20.16	20.38	-0.21	572,236	20.50	20.03	20.37				nm	$964.5m				
easystockalterts	auxl	-1.03%	20.16	20.38	-0.21	572956	20.50	20.03	20.37	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	-1.03%	20.1600	20.3800	-0.2100	572,956	20.5000	20.0300	20.3700	28.5600	18.5500	47,840,000	nm	$974.50m				
finance-abc7-com	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
financial-content	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	-1.0%	$20.16	20.38	-0.21	572,956	20.50	20.03	20.37	28.56	18.55	48 mil		964 mil	0.0	0.00	-1.14	
finviz	auxl	-1.03%	20.16			572,956			20.37	-29.41%	8.68%	47.84m		974.50m			-1.14	
fool	auxl	-1.03%	$20.16	$20.38	-0.21	572,956	$20.50	$20.03	$20.37	$28.56	$18.55		0.00	$964.46m				
foxbusiness	auxl		$20.16		-0.21	574,510			$20.37									
google-finance	auxl	(-1.03%)	20.16	20.38	-0.21	572,956.00	20.50	20.03		28.56	18.55	47.84m		964.46m			-1.14	
howthemarketworks	auxl	-1.031%	20.16	20.38	-0.21	572,271	20.5	20.03	20.37									
hpcwire	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
insidestocks	auxl	-1.03%	20.16	20.38	-0.21	548867	20.50	20.03										
investopedia	auxl	-1.03 %	$20.16	20.38	-0.21				20.37									
investorguide	auxl	-1.03%	20.16	20.33	-0.21		20.50	20.03		28.56	18.55			963.9m			-1.145	
marketintellisearch	auxl	-1.03 %	$20.16	$20.38	-0.21	568.20k	$20.50	$20.03	$20.37			47.84m	0.00	0.97b	0.0 %		-1.14	
marketwatch	auxl	-1.03%	$20.16	open: 20.38	-0.21	5,082	$20.50	$20.03	$20.37	$28.56	$18.55			$981.68m				
minyanville	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
msn-money	auxl	-1.03%	20.16	20.38	-0.21	572,956	20.50	20.03	20.37	28.56	18.55	47.84 mil	-17.53	974.5 mil			-1.15	
nasdaq-com	auxl	1.03%	$ 20.16	$ 20.38	0.21	572,956	$ 20.50	$ 20.03	$ 20.37	$ 28.56	$ 18.55	47,840,000		$ 964,454,400			$ -1.14	
optimum	auxl	-1.03%	20.16 ( 4:30 pm edt)	20.38	-0.21	572,956	20.50	20.03	20.37	28.56	18.55	47.84m		964.5m			-1.14	
paidcontent	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
pc-quote	auxl	-1.03%	20.16	20.38	-0.21	574,510	20.5	20.03	20.37	28.56	18.55	48,338,333	-17.71304	974,501,000				
personal-wealth-biz	auxl	-1.03%	20.16	20.33	-0.21	574,510	20.50	20.03	20.37	28.56	18.55					0.00	-1.145	
predictwallstreet	auxl	-1.03%	20.18		-0.21	572,956												
raymond-james	auxl	-1.03	20.16	20.38	-0.21	572,956	20.50	20.03	20.16	28.56	18.55						-1.14	
renewable-energy-world	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
screamingmedia	auxl	-1.03%	$	open: 20.38	-0.21	5,082	$20.50	$20.03	$20.37	$28.56	$18.55			$981.68m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	+21.41%	last trade: 505545184.00		change: -0.326													
smartmoney	auxl	(-1.03%)	20.16	$20.38	-0.21	572,956	$20.50	$20.03	$20.37	$28.56	$18.55			974,500	0.00%	$0.00		
stocknod	auxl	-1.031%	20.16 usd	20.38	-0.2100	572,956	20.50	20.03	20.37	28.56	18.55	47,840,162						
stockpickr	auxl	-1.03%	$20.16 -0.21 | -1.03%	20.38	-0.21	572.96k	20.50	20.03	20.37	28.56	18.55							
stocksmart	auxl	%	$22.02	21.12		39,277	22.47	21.96										
stocktwits	auxl	-1.03%	20.16		-0.21													
streetinsider-com	auxl	1.03%	20.16	$20.38	-0.21	572,956	$20.50	$20.03	$20.37	$28.56	$18.55						$-1.14	
thecramerreport	auxl		20.37	20.89	-0.47	516919	21.00	20.21										
thestree	auxl	-1.03%	$20.16	20.38	-0.21	572956	20.5	20.03	20.37	-28.56	18.55	4.7840162e7		9.96988976e8				
tickerspy	auxl	-1.03%	$20.16	20.38	-0.21	572,956	20.50	20.03	20.37	28.56	18.55		-17.7	974.4m	0.00%	$0.00		
tmx-quotemedia	auxl	-1.03%	20.160	20.380	-0.210	574,510	20.500	20.030	20.370	28.560	18.550	47,840,162		964,457,666			-1.14	
updown	auxl	-1.03%	$20.16	$20.38	-$0.21	569,428	$20.50	$20.03	$20.37	$28.56	$18.55	47.84b		$975m			-1.14	
wallstreetsurvivor	auxl	-1.03%	20.16	20.38	-0.21	572,271	20.50	20.03		28.56	18.55			$975m			-1.08	
yahoo-finance	auxl	1.03%	20.16	20.33	0.21	572,956	20.50	20.03	20.37	28.56	18.55			963.87m			-1.15	
ycharts-com	auxl	-1.03%	20.16		-0.21					28.56	18.55			966.07m	0.00%		-1.15	
zacks	auxl	(-1.03%)	20.16		-0.21	vol.  572,956	20.50	20.03		28.56	18.55			974.50 m	0.00	0.00	-1.14	
advfn	pss	-1.63	13.86	13.97	-0.23	921121	14.02	13.67										
barchart	pss	-1.63%	13.86	13.97	-0.23	921,121	14.02	13.67	14.09	23.96	12.41		10.57	$853.22 m			+1.33	
barrons	pss	1.63%	13.86	13.97	-0.23	918,111	14.02	13.67				63.34 million		$890.07 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-1.632%	13.860	13.970	-0.230	921,121	14.020	13.670		23.96	12.41	61.554mil	10.343	853.141mil			1.340	
boston-com	pss	-1.632%	13.86 usd	13.97	-0.2300	921,121	14.02	13.67	14.09	23.96	12.41	61,554,169						
bostonmerchant	pss	-1.632%	13.86 usd	13.97	-0.2300	921,121	14.02	13.67	14.09	23.96	12.41	61,554,169						
business-insider	pss	-1.632%	13.86 usd	13.97	-0.2300	921,121	14.02	13.67	14.09	23.96	12.41	61,554,169						
chron	pss	-1.632%	13.86 usd	13.97	-0.2300	921,121	14.02	13.67	14.09	23.96	12.41	61,554,169						
cio-com	pss	-1.63%	13.86 usd	13.97	-0.2300	921,121	14.02	13.67	14.09	23.96	12.41	61,554,169	10.34	853m				
cnn-money	pss	-1.63%	13.86	13.97	-0.23	919,122	14.02	13.67	14.09				10.3	$853.1m				
easystockalterts	pss	-1.65%	13.86	13.97	-0.23	919122	14.02	13.67	14.09	23.96	12.41		10.34				1.34	
eresearch-fidelity-com	pss	-1.63%	13.8600	13.9700	-0.2300	921,121	14.0200	13.6700	14.0900	23.9600	12.4100	61,554,000	10.59	$867.30m				
finance-abc7-com	pss	-1.632%	13.86 usd	13.97	-0.2300	919,122	14.02	13.67	14.09	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-1.632%	13.86 usd	13.97	-0.2300	919,122	14.02	13.67	14.09	23.96	12.41	61,554,169						
financial-content	pss	-1.632%	13.86 usd	13.97	-0.2300	919,122	14.02	13.67	14.09	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-1.6%	$13.86	13.97	-0.23	919,122	14.02	13.67	14.09	23.96	12.41	62 mil	10.4	853 mil	0.0	0.00	1.33	
finviz	pss	-1.63%	13.86			919,122			14.09	-42.15%	11.68%	61.55m	10.59	867.24m			1.33	
fool	pss	-1.63%	$13.86	$13.97	-0.23	915,811	$14.02	$13.67	$14.09	$23.96	$12.41		10.50	$853.14m				
foxbusiness	pss		$13.86		-0.23	921,121			$14.09									
google-finance	pss	(-1.63%)	13.86	13.97	-0.23	919,122.00	14.02	13.67		23.96	12.41	61.55m	10.41	853.14m			1.33	
howthemarketworks	pss	-1.632%	13.86	13.97	-0.23	918,111	14.02	13.67	14.09									
hpcwire	pss	-1.632%	13.86 usd	13.97	-0.2300	921,121	14.02	13.67	14.09	23.96	12.41	61,554,169						
insidestocks	pss	-1.63%	13.86	13.97	-0.23	919136	14.02	13.67					price earnings ratio: 10.42					
investopedia	pss	-1.63 %	$13.86	13.97	-0.23				14.09									
investorguide	pss	-1.63%	13.86	13.97	-0.23		14.02	13.67		23.96	12.41		10.61	853.1m			1.328	
marketintellisearch	pss	-1.56 %	$13.87	$13.97	-0.22	912.50k	$14.02	$13.67	$14.09			61.55m	10.59	0.87b	0.0 %		1.33	
marketwatch	pss	-1.63%	$13.86	open: 13.97	-0.23	5,010	$14.02	$13.67	$14.09	$23.96	$12.41		10.06	$890.07m			1.38	
minyanville	pss	-1.632%	13.86 usd	13.97	-0.2300	919,122	14.02	13.67	14.09	23.96	12.41	61,554,169						
msn-money	pss	-1.63%	13.86	13.97	-0.23	919,122	14.02	13.67	14.09	23.96	12.41	61.55 mil	10.34	867.3 mil			1.33	
nasdaq-com	pss	1.63%	$ 13.86		0.23	916,922	$ 14.02	$ 13.67	$ 14.09	$ 23.96	$ 12.41	61,554,000	10.42	$ 853,138,440			$ 1.33	
optimum	pss	-1.63%	13.86 ( 4:15 pm edt)	13.97	-0.23	919,122	14.02	13.67	14.09	23.96	12.41	61.55m	10.3	853.1m			1.34	
paidcontent	pss	-1.632%	13.86 usd	13.97	-0.2300	919,122	14.02	13.67	14.09	23.96	12.41	61,554,169						
pc-quote	pss	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pss	-1.63%	13.86	13.97	-0.23	921,121	14.02	13.67	14.09	23.96	12.41		10.61			0.00	1.328	
predictwallstreet	pss	-1.63%	13.86		-0.23	919,122												
raymond-james	pss	-1.63	13.86	13.97	-0.23	919,122	14.02	13.67	13.86	23.96	12.41		10.27				1.35	
renewable-energy-world	pss	-1.632%	13.86 usd	13.97	-0.2300	919,122	14.02	13.67	14.09	23.96	12.41	61,554,169						
screamingmedia	pss	-1.63%	$	open: 13.97	-0.23	5,010	$14.02	$13.67	$14.09	$23.96	$12.41		10.06	$890.07m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-1.63%	last trade: 13.86		change: -0.230								p/e ratio: 10.61					
smartmoney	pss	(-1.63%)	13.86	$13.97	-0.23	919,122	$14.02	$13.67	$14.09	$23.96	$12.41			867,300	0.00%	$0.00		
stocknod	pss	-1.632%	13.86 usd	13.97	-0.2300	919,122	14.02	13.67	14.09	23.96	12.41	61,554,169						
stockpickr	pss	-1.63%	$13.86 -0.23 | -1.63%	13.96	-0.23	919.12k	14.02	13.67	14.09	23.96	12.41							
stocksmart	pss	%	$14.9	20.93		143,623	15.62	14.83										
stocktwits	pss	-1.63%	13.86		-0.23													
streetinsider-com	pss	1.63%	13.86	$13.97	-0.23	919,122	$14.02	$13.67	$14.09	$23.96	$12.41		10.34				$1.34	
thecramerreport	pss		14.09	14.23	-0.07	1223650	14.26	13.9498										
thestree	pss	-1.63%	$13.86	13.96	-0.23	919122	14.02	13.67	14.09	-23.96	12.41	6.1554169e7		8.71607033e8				
tickerspy	pss	-1.63%	$13.86	13.97	-0.23	919,122	14.02	13.67	14.09	23.96	12.41		10.5	867.2m	0.00%	$0.00		
tmx-quotemedia	pss	-1.63%	13.860	13.970	-0.230	921,121	14.020	13.670	14.090	23.960	12.410	61,554,169	10.50	853,140,782			1.34	
updown	pss	-1.63%	$13.86	$13.97	-$0.23	915,711	$14.02	$13.67	$14.09	$23.96	$12.41	61.55b	10.26	$867m			1.37	
wallstreetsurvivor	pss	-1.63%	13.86	13.97	-0.23	918,111	14.02	13.67		23.96	12.41		10.50	$867m			1.75	
yahoo-finance	pss	1.63%	13.86	13.97	0.23	921,121	14.02	13.67	14.09	23.96	12.41		10.44	853.14m			1.33	
ycharts-com	pss	-1.63%	13.86		-0.23					23.96	12.41		10.34	853.22m	0.00%		1.34	
zacks	pss	(-1.63%)	13.86		-0.23	vol.  919,122	14.02	13.67		23.96	12.41		10.52	867.30 m	0.00	0.00	1.34	
advfn	dvox	-1.38	7.14	7.2	-0.1	57723	7.25	7.081										
barchart	dvox	-1.38%	7.14	7.20	-0.10	57,903	7.25	7.08	7.24	16.19	3.80		47.87	$66.97 m			+0.07	
barrons	dvox	1.38%	7.14	7.20	-0.10	57,723	7.25	7.081				9.69 million		$70.84 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-1.381%	7.140	7.200	-0.100	57,723	7.250	7.081		16.19	3.80	29.383mil	19.297	209.797mil			0.370	
boston-com	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
bostonmerchant	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
business-insider	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
chron	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
cio-com	dvox	-1.38%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335	178.50	67m				
cnn-money	dvox	-1.38%today&rsquo;s change	7.14data as of 4:00pm et	7.20	-0.10	57,723	7.25	7.08	7.24				178.5	$67.0m				
easystockalterts	dvox	-1.39%	7.14	7.20	-0.10	57723	7.25	7.08	7.24	16.19	3.80		178.50				0.04	
eresearch-fidelity-com	dvox	-1.38%	7.1400	7.2000	-0.1000	57,723	7.2500	7.0810	7.2400	16.1900	3.8000	29,800,000	30.17	$215.75m				
finance-abc7-com	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
finance-abc7chicago-com	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
financial-content	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
finapps-forbes-com	dvox	-1.4%	$7.14	7.20	-0.10	57,723	7.25	7.08	7.24	16.19	3.80	30 mil	51.0	213 mil	0.0	0.00	0.14	
finviz	dvox	-1.38%	7.14			57,418			7.24	-55.90%	87.89%	9.38m	79.33	66.97m			0.09	
fool	dvox	-1.38%	$7.14	$7.20	-0.10	57,418	$7.25	$7.08	$7.24	$16.19	$3.80		181.00	$67.00m				
foxbusiness	dvox		$7.14		-0.10	57,723			$7.24									
google-finance	dvox	(-1.38%)	7.14	7.20	-0.10	57,723.00	7.25	7.08		16.19	3.80	9.38m	77.94	67.00m			0.09	
howthemarketworks	dvox	-1.381%	7.14	7.2	-0.1	57,418	7.25	7.081	7.24									
hpcwire	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
insidestocks	dvox	-1.38%	7.14	7.20	-0.10	57723	7.25	7.08										
investopedia	dvox	-1.38 %	$7.14	7.20	-0.10				7.24									
marketintellisearch	dvox	-1.38 %	$7.14	$7.20	-0.10	58.60k	$7.25	$7.08	$7.24			9.38m	80.44	0.07b	0.0 %		0.09	
marketwatch	dvox	-1.38%	$7.14	open: 7.20	-0.10	305	$7.25	$7.08	$7.24	$16.19	$3.80			$70.84m				
minyanville	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
msn-money	dvox	-1.38%	7.14	7.20	-0.10	57,723	7.25	7.08	7.24	16.19	3.80	29.80 mil		215.75 mil			0.09	
nasdaq-com	dvox	1.38%	$ 7.14	$ 7.20	0.10	57,723	$ 7.25	$ 7.081	$ 7.24	$ 16.19	$ 3.80	9,383,000	102	$ 66,994,620			$ 0.07	
optimum	dvox	-1.38%	7.14 ( 5:20 pm edt)	7.20	-0.10	57,723	7.25	7.08	7.24	16.19	3.80	9.38m	178.5	67.0m			0.04	
paidcontent	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
pc-quote	dvox	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dvox	-1.38%	7.14	7.20	-0.10	57,723	7.25	7.081	7.24	16.19	3.80					0.00	-0.80	
predictwallstreet	dvox	-1.38%	7.14		-0.10	57,723												
raymond-james	dvox	-1.38	7.14	7.20	-0.10	57,723	7.25	7.08	7.14	16.19	3.80		31.04				0.23	
renewable-energy-world	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
screamingmedia	dvox	-1.38%	$	open: 7.20	-0.10	305	$7.25	$7.08	$7.24	$16.19	$3.80			$70.84m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	+6.98%	last trade: 505510048.00		change: -1.275													
smartmoney	dvox	(-1.38%)	7.14	$7.20	-0.10	57,723	$7.25	$7.08	$7.24	$16.19	$3.80			67,900	0.00%	$0.00		
stocknod	dvox	-1.381%	7.140 usd	7.200	-0.1000	57,723	7.250	7.081	7.240	16.19	3.800	9,383,335						
stockpickr	dvox	-1.38%	$7.14 -0.10 | -1.38%	7.20	-0.10	57.42k	7.25	7.08	7.24	16.19	3.80							
stocksmart	dvox	%	$6.98	5.09		4,419	7.315	6.97										
stocktwits	dvox	-1.24%	7.15		-0.09													
streetinsider-com	dvox	1.38%	7.14	$7.20	-0.1	57,723	$7.25	$7.08	$7.24	$16.19	$3.80		178.50				$0.04	
thecramerreport	dvox		7.24	7.11	+0.06	206562	7.27	7.11										
thestree	dvox	-1.38%	$7.14	7.2	-0.1	57418	7.25	7.08	7.24	-16.19	3.8	9383435.0		6.7372345e7				
tickerspy	dvox	-1.38%	$7.14	7.20	-0.10	57,418	7.25	7.08	7.24	16.19	3.80		0.0	67.9m	0.00%	$0.00		
tmx-quotemedia	dvox	-1.38%	7.140	7.200	-0.100	57,723	7.250	7.081	7.240	16.190	3.800	9,383,435	181.00	66,997,726			0.04	
updown	dvox	-1.38%	$7.14	$7.20	-$0.10	57,418	$7.25	$7.08	$7.24	$16.19	$3.80	9.38b		$68m			0.00	
wallstreetsurvivor	dvox	-1.38%	7.14	7.20	-0.10	57,418	7.25	7.08		16.19	3.80		181.00	$68m			0.00	
yahoo-finance	dvox	1.38%	7.14	7.20	0.10	57,723	7.25	7.08	7.24	16.19	3.80			66.94m			-0.80	
ycharts-com	dvox	-1.24%	7.15		-0.09					16.19	3.80		102.14	67.07m	0.00%		0.07	
zacks	dvox	(-1.38%)	7.14		-0.10	vol.  57,723	7.25	7.08		16.19	3.80		48.27	67.93 m	0.00	0.00	.15	
advfn	nue	-1.44	38.92	39.4	-0.57	2584823	39.59	38.8										
barchart	nue	-1.44%	38.92	39.37	-0.57	2,584,823	39.59	38.80	39.49	48.63	34.65		46.70	$12.30 b	3.7%	$1.45	+0.82	
barrons	nue	1.44%	38.92	39.40	-0.57	2.585m	39.59	38.80				316.51 million		$12.59 billion	3.73%	$0.36		
bloomberg	nue	-1.443%	38.920	39.400	-0.570	2,584,823	39.590	38.800		49.24	35.71	316.062mil	46.333	12,301.130mil	3.718	0.362 regular cash	0.840	
boston-com	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
bostonmerchant	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
business-insider	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
chron	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
cio-com	nue	-1.44%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998	47.46	12b	3.7	1.45		
cnn-money	nue	-1.44%today&rsquo;s change	38.92data as of 4:02pm et	39.40	-0.57	2,584,823	39.59	38.80	39.49				47.5	$12.3b	3.73%			
easystockalterts	nue	-1.45%	38.92	39.40	-0.57	2584823	39.59	38.80	39.49	49.24	35.71		47.46				0.82	
eresearch-fidelity-com	nue	-1.44%	38.9200	39.4000	-0.5700	2,584,823	39.5900	38.8000	39.4900	49.2400	35.7100	316,062,000	48.16	$12.48b	3.67%	$0.362500		
finance-abc7-com	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
financial-content	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-1.4%	$38.92	39.40	-0.57	2,584,823	39.59	38.80	39.49	49.24	35.71	316 mil	47.5	12 bil	3.7	1.45	0.82	
finviz	nue	-1.44%	38.92			2,579,923			39.49	-19.59%	12.87%	316.06m	48.16	12.48b		1.45	0.82	
fool	nue	-1.44%	$38.92	$39.40	-0.57	2,584,823	$39.59	$38.80	$39.49	$49.24	$35.71		48.20	$12.30b	3.40%	1.45		
foxbusiness	nue		$38.92		-0.57	2,592,780			$39.49									
google-finance	nue	(-1.44%)	38.92	39.40	-0.57	2.58m	39.59	38.80		49.24	35.71	316.04m	47.22	12.30b	3.73	0.36	0.82	
howthemarketworks	nue	-1.443%	38.92	39.4	-0.57	2,584,823	39.59	38.8	39.49									
hpcwire	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
insidestocks	nue	-1.44%	38.92	39.37	-0.57	2585023	39.59	38.80					price earnings ratio: 47.46					
investopedia	nue	-1.44 %	$38.92	39.40	-0.57				39.49									
investorguide	nue	-1.44%	38.92	39.40	-0.57		39.59	38.80		49.24	35.71		48.16	12.301b			0.82	
marketintellisearch	nue	-0.61 %	$39.25	$39.40	-0.24	2439.50k	$39.59	$38.80	$39.49			316.06m	48.16	12.48b	3.67 %		0.82	
marketwatch	nue	-1.44%	$38.92	open: 39.40	-0.57	34,450	$39.59	$38.80	$39.49	$49.24	$35.71		46.90	$12.59b	3.73%	0.36	0.83	
minyanville	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
msn-money	nue	-1.44%	38.92	39.40	-0.57	2.58 mil	39.59	38.80	39.49	49.24	35.71	316.06 mil	47.46	12.48 bil	3.67%	1.45	0.82	
nasdaq-com	nue	1.44%	$ 38.92		0.57	2,583,923	$ 39.59	$ 38.80	$ 39.49	$ 49.24	$ 35.71	316,062,000	47.46	$ 12,301,133,040	3.67 %	$1.450000	$ 0.82	
optimum	nue	-1.44%	38.92 ( 4:02 pm edt)	39.40	-0.57	2,584,823	39.59	38.80	39.49	49.24	35.71	316.06m	47.5	12.3b	3.73	1.45	0.82	
paidcontent	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
pc-quote	nue	-1.44%	38.92	39.4	-0.57	2,592,180	39.59	38.8	39.49	49.24	35.71	320,690,853	48.15854	12,481,288,000		0.3625		
personal-wealth-biz	nue	-1.44%	38.92	39.40	-0.57	2,592,780	39.59	38.80	39.49	49.24	35.71		48.16		3.67	1.449	0.82	
predictwallstreet	nue	-1.44%	38.92		-0.57	2,584,823												
raymond-james	nue	-1.44	38.92	39.40	-0.57	2,584,823	39.59	38.80	38.92	49.24	35.71		47.46				0.82	
renewable-energy-world	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
screamingmedia	nue	-1.44%	$	open: 39.40	-0.57	34,450	$39.59	$38.80	$39.49	$49.24	$35.71		46.90	$12.59b	3.73%	0.36	0.83	
scroli	nue	-1.44%	nue 38.92	39.40	-0.57	2,274,665	39.59	38.80	39.49	49.24	35.71		47.22				0.82	
simple-stock-quotes	nue	-1.44%	last trade: 38.92		change: -0.570								p/e ratio: 48.16					
smartmoney	nue	(-1.44%)	38.92	$39.40	-0.57	2,584,823	$39.59	$38.80	$39.49	$49.24	$35.71			12,481,300	3.67%	$0.36		
stocknod	nue	-1.443%	38.92 usd	39.40	-0.5700	2,584,823	39.59	38.80	39.49	49.24	35.71	316,061,998						
stockpickr	nue	-1.44%	$38.92 -0.57 | -1.44%	39.40	-0.57	2.58m	39.59	38.80	39.49	49.24	35.71							
stocksmart	nue	%	$40.905	44.26		224,267	42.05	40.83										
stocktwits	nue	-1.42%	38.93		-0.56													
streetinsider-com	nue	1.44%	38.92	$39.40	-0.57	2,584,823	$39.59	$38.80	$39.49	$49.24	$35.71		47.46				$0.82	
thecramerreport	nue		39.13	39.35	-0.10	357168	39.35	39.12										
thestree	nue	-1.44%	$38.92	39.4	-0.57	2584823	39.59	38.8	39.49	-49.24	35.71	3.16061998e8		1.2399112182e10				
tickerspy	nue	-1.44%	$38.92	39.40	-0.57	2,584,823	39.59	38.80	39.49	49.24	35.71		48.2	12.4b	3.67%	$0.36		
tmx-quotemedia	nue	-1.44%	38.920	39.400	-0.570	2,592,780	39.590	38.800	39.490	49.240	35.710	316,061,998	48.20	12,301,132,962	3.672	0.363 usd	0.82	
updown	nue	-1.44%	$38.92	$39.40	-$0.57	2,584,823	$39.59	$38.80	$39.49	$49.24	$35.71	316.06b	47.49	$12.48b			0.83	
wallstreetsurvivor	nue	-1.44%	38.92	39.40	-0.57	2,584,823	39.59	38.80		49.24	35.71		48.20	$12b	3.70%	1.44 -	0.42	
yahoo-finance	nue	1.44%	38.92	39.40	0.57	2,584,823	39.59	38.80	39.49	49.24	35.71		47.46	12.30b	3.70%	1.45	0.82	
ycharts-com	nue	-1.42%	38.93		-0.56					49.24	35.71		47.48	12.30b	3.75%		0.82	
zacks	nue	(-1.44%)	38.92		-0.57	vol.  2,584,823	39.59	38.80		49.24	35.71		47.01	12.48 b	3.67	1.45	.84	
advfn	ltm	-0.18	39.53	39.45	-0.07	771667	40.38	39.28										
barchart	ltm	-0.18%	39.53	39.45	-0.07	771,667	40.38	39.28	39.60	44.25	32.77		19.18	$1.66 b			+2.04	
barrons	ltm	0.18%	39.53	39.45	-0.07	771,015	40.38	39.28				40.38 million		$1.68 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-0.177%	39.530	39.450	-0.070	771,667	40.380	39.280		44.25	32.77	42.291mil	19.377	1,671.774mil			2.040	
boston-com	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
bostonmerchant	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
business-insider	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
chron	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
cio-com	ltm	-0.18%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285	19.19	2b				
cnn-money	ltm	-0.18%today&rsquo;s change	39.53data as of 4:03pm et	39.45	-0.07	765,515	40.38	39.28	39.60				19.2	$1.7b				
easystockalterts	ltm	-0.18%	39.53	39.45	-0.07	771667	40.38	39.28	39.60	44.25	32.77		19.19				2.06	
eresearch-fidelity-com	ltm	-0.18%	39.5300	39.4500	-0.0700	771,667	40.3800	39.2800	39.6000	44.2500	32.7700	42,291,000	19.41	$1.67b				
finance-abc7-com	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
finance-abc7chicago-com	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
financial-content	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
finapps-forbes-com	ltm	-0.2%	$39.53	39.45	-0.07	771,667	40.38	39.28	39.60	44.25	32.77	42 mil	19.4	2 bil	0.0	0.00	2.04	
finviz	ltm	-0.18%	39.53			771,667			39.60	-10.67%	20.63%	42.29m	19.41	1.67b			2.04	
fool	ltm	-0.18%	$39.53	$39.45	-0.07	771,667	$40.38	$39.28	$39.60	$44.25	$32.77		19.20	$1.67b				
foxbusiness	ltm		$39.53		-0.07	773,040			$39.60									
google-finance	ltm	(-0.18%)	39.53	39.45	-0.07	771,667.00	40.38	39.28		44.25	32.77	42.29m	19.37	1.67b			2.04	
howthemarketworks	ltm	-0.177%	39.53	39.45	-0.07	771,234	40.38	39.28	39.6									
hpcwire	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
insidestocks	ltm	-0.18%	39.53	39.45	-0.07	771015	40.38	39.28					price earnings ratio: 19.38					
investopedia	ltm	-0.18 %	$39.53	39.45	-0.07				39.60									
investorguide	ltm	-0.18%	39.53	39.45	-0.07		40.38	39.28		44.25	32.77		19.12	1.595b			2.071	
marketintellisearch	ltm	-0.18 %	$39.53	$39.45	-0.07	772.80k	$40.38	$39.28	$39.60			42.29m	19.41	1.67b	0.0 %		2.04	
marketwatch	ltm	-0.18%	$39.53	open: 39.45	-0.07	7,525	$40.38	$39.28	$39.60	$44.25	$32.77		19.34	$1.68b			2.04	
minyanville	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
msn-money	ltm	-0.18%	39.53	39.45	-0.07	771,667	40.38	39.28	39.60	44.25	32.77	42.29 mil	19.10	1.67 bil			2.04	
nasdaq-com	ltm	0.18%	$ 39.53		0.07	770,067	$ 40.38	$ 39.28	$ 39.60	$ 44.25	$ 32.77	42,291,000	19.38	$ 1,671,763,230			$ 2.04	
optimum	ltm	-0.18%	39.53 ( 4:15 pm edt)	39.45	-0.07	771,667	40.38	39.28	39.60	44.25	32.77	42.29m	19.2	1.7b			2.06	
paidcontent	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
pc-quote	ltm	-0.18%	39.53	39.45	-0.07	771,667	40.38	39.28	39.6	44.25	32.77	42,341,847	19.13043	1,673,773,000				
personal-wealth-biz	ltm	-0.18%	39.53	39.45	-0.07	773,040	40.38	39.28	39.60	44.25	32.77		19.12			0.00	2.071	
predictwallstreet	ltm	-0.18%	39.53		-0.07	771,667												
raymond-james	ltm	-0.18	39.53	39.45	-0.07	771,667	40.38	39.28	39.53	44.25	32.77		18.82				2.10	
renewable-energy-world	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
screamingmedia	ltm	-0.18%	$	open: 39.45	-0.07	6,152	$40.38	$39.28	$39.60	$44.25	$32.77		19.34	$1.68b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	-0.18%	last trade: 39.53		change: -0.070								p/e ratio: 19.12					
smartmoney	ltm	(-0.18%)	39.53	$39.45	-0.07	771,667	$40.38	$39.28	$39.60	$44.25	$32.77			1,674,700	0.00%	$0.00		
stocknod	ltm	-0.1768%	39.53 usd	39.45	-0.0700	771,667	40.38	39.28	39.60	44.25	32.77	42,291,285						
stockpickr	ltm	-0.18%	$39.53 -0.07 | -0.18%	39.45	-0.07	771.67k	40.38	39.28	39.60	44.25	32.77							
stocksmart	ltm	%	$35.4	41.26		28,699	36.6	35.4										
stocktwits	ltm	-0.10%	39.56		-0.04													
streetinsider-com	ltm	0.18%	39.53	$39.45	-0.07	771,667	$40.38	$39.28	$39.60	$44.25	$32.77		19.19				$2.06	
thecramerreport	ltm		39.60	39.46	+0.48	426829	39.61	38.81										
thestree	ltm	-0.18%	$39.53	39.45	-0.07	771667	40.38	39.28	39.6	-44.25	32.77	4.2291285e7		1.654435069e9				
tickerspy	ltm	-0.18%	$39.53	39.45	-0.07	771,667	40.38	39.28	39.60	44.25	32.77		19.1	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	-0.18%	39.530	39.450	-0.070	773,040	40.380	39.280	39.600	44.250	32.770	42,291,285	19.20	1,671,774,496			2.06	
updown	ltm	-0.18%	$39.53	$39.45	-$0.07	765,515	$40.38	$39.28	$39.60	$44.25	$32.77	42.29b	18.91	$1.67b			2.09	
wallstreetsurvivor	ltm	-0.18%	39.53	39.45	-0.07	771,234	40.38	39.28		44.25	32.77		19.20	$2b			2.00	
yahoo-finance	ltm	0.18%	39.53	39.45	0.07	771,667	40.38	39.28	39.60	44.25	32.77		19.09	1.60b			2.07	
ycharts-com	ltm	-0.10%	39.56		-0.04					44.25	32.77		19.11	1.66b	0.00%		2.07	
zacks	ltm	(-0.18%)	39.53		-0.07	vol.  771,667	40.38	39.28		44.25	32.77		19.41	1.67 b	0.00	0.00	2.04	
advfn	cov	-1.09	51.57	51.82	-0.57	1883888	51.91	51.14										
barchart	cov	-1.09%	51.57	51.82	-0.57	1,883,888	51.91	51.14	52.14	57.65	34.67		14.73	$25.47 b	1.52%	$0.80	+3.38	
barrons	cov	1.09%	51.57	51.82	-0.57	1.879m	51.91	51.14				504.00 million		$26.07 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	-1.093%	51.570	51.820	-0.570	1,883,888	51.910	51.140		57.65	35.12	510.522mil	14.445	26,327.630mil	1.513	0.200 regular cash	3.570	
boston-com	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
bostonmerchant	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
business-insider	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
chron	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
cio-com	cov	-1.09%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13				1.5	0.8		
cnn-money	cov	-1.09%today&rsquo;s change	51.57data as of 4:01pm et	51.86	-0.57	1,870,097	51.91	51.14	52.14					$25.8b	1.55%			
easystockalterts	cov	-1.10%	51.57	51.82	-0.57	1883888	51.91	51.14	52.14	57.65	35.12						0.00	
eresearch-fidelity-com	cov	-1.09%	51.5700	51.8200	-0.5700	1,883,888	51.9100	51.1400	52.1400	57.6500	35.1200	495,733,000	15.99	$25.85b	1.50%	$0.200000		
finance-abc7-com	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
finance-abc7chicago-com	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
financial-content	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
finapps-forbes-com	cov	-1.1%	$51.57	51.82	-0.57	1,883,888	51.91	51.14	52.14	57.65	35.12	496 mil	15.3	26 bil	1.6	0.80	3.38	
finviz	cov	-1.09%	51.57			1,883,888			52.14	-10.55%	48.78%	495.73m	15.99	25.85b		0.80	3.26	
fool	cov	-1.09%	$51.57	$51.82	-0.57	1,881,361	$51.91	$51.14	$52.14	$57.65	$35.12		15.50	$25.56b	1.40%	0.80		
foxbusiness	cov		$51.57		-0.57	1,884,688			$52.14									
google-finance	cov	(-1.09%)	51.57	51.82	-0.57	1.88m	51.91	51.14		57.65	35.12	495.73m	15.82	25.56b	1.55	0.20	3.26	
howthemarketworks	cov	-1.093%	51.57	51.82	-0.57	1,878,931	51.91	51.14	52.14									
hpcwire	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
insidestocks	cov	-1.09%	51.57	51.82	-0.57	1878931	51.91	51.14					price earnings ratio: 14.45					
investopedia	cov	-1.09 %	$51.57	51.82	-0.57				52.14									
investorguide	cov	-1.09%	51.57	51.82	-0.57		51.91	51.14		57.65	35.12		15.45	25.565b			3.374	
marketintellisearch	cov	-1.09 %	$51.57	$51.82	-0.57	1850.40k	$51.91	$51.14	$52.14			495.73m	15.99	25.85b	1.53 %		3.26	
marketwatch	cov	-1.09%	$51.73	open: 51.82	-0.57	12,064	$51.91	$51.14	$52.14	$58.69	$35.12		16.00	$26.07b			3.22	
minyanville	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
msn-money	cov	-1.09%	51.57	51.82	-0.57	1.88 mil	51.91	51.14	52.14	57.65	35.12	495.73 mil	15.82	25.85 bil	1.53%	0.80	3.38	
nasdaq-com	cov	1.09%	$ 51.57		0.57	1,881,689	$ 51.91	$ 51.14	$ 52.14	$ 57.65	$ 35.12	495,733,000	15.26	$ 25,564,950,810	1.53 %	$0.800000	$ 3.38	
optimum	cov	-1.09%	51.57 ( 4:15 pm edt)	51.82	-0.57	1,883,888	51.91	51.14	52.14	57.65	35.12				1.55	0.80		
paidcontent	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
pc-quote	cov	-1.09%	51.57	51.82	-0.57	1,884,688	51.91	51.14	52.14	57.65	35.12	501,212,333	15.99387	25,847,520,000		0.2		
personal-wealth-biz	cov	-1.09%	51.57	51.82	-0.57	1,884,688	51.91	51.14	52.14	57.65	35.12		15.45		1.50	0.78	3.374	
predictwallstreet	cov	-1.09%	51.57		-0.57	1,883,888												
raymond-james	cov	-1.09	51.57	51.82	-0.57	1,883,888	51.91	51.14	51.57	57.65	35.12		15.72				3.28	
renewable-energy-world	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
screamingmedia	cov	-1.09%	$	open: 51.82	-0.57	12,064	$51.91	$51.14	$52.14	$58.69	$35.12		16.00	$26.07b			3.22	
scroli	cov	-1.09%	cov 51.57	51.82	-0.57	1,635,614	51.91	51.14	52.14	57.65	35.12		15.82				3.26	
simple-stock-quotes	cov	+55.21%	last trade: 505545120.00		change: 1.920								p/e ratio: 70.9					
smartmoney	cov	(-1.09%)	51.57	$51.82	-0.57	1,883,888	$51.91	$51.14	$52.14	$57.65	$35.12			25,847,500	1.53%	$0.20		
stocknod	cov	-1.093%	51.57 usd	51.82	-0.5700	1,883,888	51.91	51.14	52.14	57.65	51.13							
stockpickr	cov	-1.09%	$51.57 -0.57 | -1.09%	51.82	-0.57	1.88m	51.91	51.14	52.14	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	-1.11%	51.56		-0.58													
streetinsider-com	cov	1.09%	51.57	$51.82	-0.57	1,883,888	$51.91	$51.14	$52.14	$57.65	$35.12						$0.00	
thecramerreport	cov		52.14	52.73	-0.44	2704816	52.86	51.76										
thestree	cov	-1.09%	$51.57	51.82	-0.57	1883888	51.91	51.14	52.14	-57.65	35.12	4.95733388e8		2.6065661541e10				
tickerspy	cov	-1.09%	$51.57	51.82	-0.57	1,883,888	51.91	51.14	52.14	57.65	35.12		16.0	25.8b	1.53%	$0.20		
tmx-quotemedia	cov	-1.09%	51.570	51.820	-0.570	1,884,688	51.910	51.140	52.140	57.650	35.120	495,733,388	15.50	25,564,970,819	1.534	0.200 usd	3.37	
updown	cov	-1.09%	$51.57	$51.82	-$0.57	1,870,097	$51.91	$51.14	$52.14	$57.65	$35.12	495.73b	15.36	$25.84b			3.39	
wallstreetsurvivor	cov	-1.09%	51.57	51.82	-0.57	1,878,931	51.91	51.14		57.65	35.12		15.50	$26b	1.50%	0.92 -	3.24	
yahoo-finance	cov	1.09%	51.57	51.82	0.57	1,883,888	51.91	51.14	52.14	57.65	35.12		15.28	25.56b	1.50%	0.80	3.37	
ycharts-com	cov	-1.11%	51.56		-0.58					57.65	35.12		15.30	25.46b	1.52%		3.37	
zacks	cov	(-1.09%)	51.57		-0.57	vol.  1,883,888	51.91	51.14		57.65	35.12		14.6	25.85 b	1.53	0.80	3.57	
advfn	ipi	-1.77	31.63	32.07	-0.57	582810	32.2	31.32										
barchart	ipi	-1.77%	31.63	32.07	-0.57	582,810	32.20	31.32	32.20	40.22	21.74		44.10	$2.38 b			+0.83	
barrons	ipi	1.77%	31.63	32.07	-0.57	579,627	32.20	31.32				75.15 million		$2.38 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	-1.770%	31.630	32.070	-0.570	582,810	32.200	31.320		40.22	21.74	75.188mil	43.329	2,378.196mil			0.730	
boston-com	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
bostonmerchant	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
business-insider	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
chron	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
cio-com	ipi	-1.77%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997	38.11	2b				
cnn-money	ipi	-1.77%	31.63	32.07	-0.57	582,810	32.20	31.32	32.20				38.1	$2.4b				
easystockalterts	ipi	-1.78%	31.63	32.07	-0.57	582810	32.20	31.32	32.20	40.22	21.67		38.11				0.83	
eresearch-fidelity-com	ipi	-1.77%	31.6300	32.0700	-0.5700	582,810	32.2000	31.3200	32.2000	40.2200	21.7400	75,188,000	38.80	$2.42b				
finance-abc7-com	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
finance-abc7chicago-com	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
financial-content	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
finapps-forbes-com	ipi	-1.8%	$31.63	32.07	-0.57	582,810	32.20	31.32	32.20	40.22	21.74	75 mil	38.1	2 bil	0.0	0.00	0.83	
finviz	ipi	-1.77%	31.63			580,710			32.20	-21.36%	45.49%	75.19m	38.57	2.38b			0.82	
fool	ipi	-1.77%	$31.63	$32.07	-0.57	580,710	$32.20	$31.32	$32.20	$40.22	$21.74		38.80	$2.38b				
foxbusiness	ipi		$31.63		-0.57	584,700			$32.20									
google-finance	ipi	(-1.77%)	31.63	32.07	-0.57	582,810.00	32.20	31.32		40.22	21.74	75.19m	38.55	2.38b			0.82	
howthemarketworks	ipi	-1.77%	31.63	32.07	-0.57	580,710	32.2	31.32	32.2									
hpcwire	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
insidestocks	ipi	-1.77%	31.63	32.07	-0.57	580807	32.20	31.32					price earnings ratio: 38.11					
investopedia	ipi	-1.77 %	$31.63	32.07	-0.57				32.20									
investorguide	ipi	-1.77%	31.63	32.07	-0.57		32.20	31.32		40.22	21.74		39.27	2.378b			0.82	
marketintellisearch	ipi	-1.77 %	$31.63	$32.07	-0.57	569.80k	$32.20	$31.32	$32.20			75.19m	39.27	2.42b	0.0 %		0.82	
marketwatch	ipi	-1.77%	$31.97	open: 32.07	-0.57	8,583	$32.20	$31.32	$32.20	$40.22	$21.74		38.57	$2.38b			0.82	
minyanville	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
msn-money	ipi	-1.77%	31.63	32.07	-0.57	582,810	32.20	31.32	32.20	40.22	21.74	75.19 mil	38.57	2.42 bil			0.82	
nasdaq-com	ipi	1.77%	$ 31.63		0.57	582,810	$ 32.20	$ 31.32	$ 32.20	$ 40.22	$ 21.74	75,188,000	38.11	$ 2,378,196,440			$ 0.83	
optimum	ipi	-1.77%	31.63 ( 4:15 pm edt)	32.07	-0.57	582,810	32.20	31.32	32.20	40.22	21.67	75.19m	38.1	2.4b			0.83	
paidcontent	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
pc-quote	ipi	-1.77%	31.63	32.07	-0.57	582,810	32.2	31.32	32.2	40.22	21.74	76,542,956	39.26829	2,421,054,000				
personal-wealth-biz	ipi	-1.77%	31.63	32.07	-0.57	584,700	32.20	31.32	32.20	40.22	21.74		39.27			0.00	0.82	
predictwallstreet	ipi	-1.77%	31.63		-0.57	582,810												
raymond-james	ipi	-1.77	31.63	32.07	-0.57	582,810	32.20	31.32	31.63	40.22	21.74		38.11				0.83	
renewable-energy-world	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
screamingmedia	ipi	-1.77%	$	open: 32.07	-0.57	8,583	$32.20	$31.32	$32.20	$40.22	$21.74		38.57	$2.38b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	-1.77%	last trade: 31.63		change: -0.570								p/e ratio: 39.27					
smartmoney	ipi	(-1.77%)	31.63	$32.07	-0.57	582,810	$32.20	$31.32	$32.20	$40.22	$21.74			2,421,100	0.00%	$0.00		
stocknod	ipi	-1.770%	31.63 usd	32.07	-0.5700	582,810	32.20	31.32	32.20	40.22	21.74	75,187,997						
stockpickr	ipi	-1.77%	$31.63 -0.57 | -1.77%	32.07	-0.57	582.81k	32.20	31.32	32.20	40.22	21.74							
stocksmart	ipi	%	$30.97	36.76		18,780	32.18	30.9										
stocktwits	ipi	-1.86%	31.60		-0.60													
streetinsider-com	ipi	1.77%	31.63	$32.07	-0.57	582,810	$32.20	$31.32	$32.20	$40.22	$21.67		38.11				$0.83	
thecramerreport	ipi		32.20	31.98	+0.45	558920	32.45	31.67										
thestree	ipi	-1.77%	$31.63	32.07	-0.57	582810	32.2	31.32	32.2	-40.22	21.74	7.5187997e7		2.387218905e9				
tickerspy	ipi	-1.77%	$31.63	32.07	-0.57	582,810	32.20	31.32	32.20	40.22	21.74		39.3	2.4b	0.00%	$0.00		
tmx-quotemedia	ipi	-1.77%	31.630	32.070	-0.570	584,700	32.200	31.320	32.200	40.220	21.740	75,187,997	38.80	2,378,196,345			0.83	
updown	ipi	-1.77%	$31.63	$32.07	-$0.57	573,627	$32.20	$31.32	$32.20	$40.22	$21.74	75.18b	39.19	$2.42b			0.82	
wallstreetsurvivor	ipi	-1.77%	31.63	32.07	-0.57	580,710	32.20	31.32		40.22	21.74		38.80	$2b			0.60	
yahoo-finance	ipi	1.77%	31.63	32.07	0.57	582,810	32.20	31.32	32.20	40.22	21.74		38.57	2.38b			0.82	
ycharts-com	ipi	-1.86%	31.60		-0.60					40.22	21.74		38.54	2.37b	0.00%		0.82	
zacks	ipi	(-1.77%)	31.63		-0.57	vol.  582,810	32.20	31.32		40.22	21.67		44.72	2.42 b	0.00	0.00	.72	
advfn	ltre	0.10	9.8	9.71	0.01	6518	9.89	9.71										
barchart	ltre	+0.10%	9.80	9.71	+0.01	6,754	9.89	9.71	9.79	11.20	7.69		38.08	$132.50 m			+0.30	
barrons	ltre	0.10%	9.80	9.71	+0.01	6,518	9.89	9.71				13.74 million		$133.85 million		$2.2		
bloomberg	ltre	0.102%	9.800	9.710	0.010	6,518	9.890	9.710		11.20	7.69	13.479mil	32.667	132.098mil	22.449	2.200 special cash	0.300	
boston-com	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
bostonmerchant	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
business-insider	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
chron	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
cio-com	ltre	+0.10%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409	31.61	132m				
easystockalterts	ltre	0.10%	9.80	9.71	+0.01	6518	9.89	9.71	9.79	13.40	7.69		31.61				0.31	
eresearch-fidelity-com	ltre	0.10%	9.8000	9.7100	0.0100	6,518	9.8900	9.7100	9.7900	13.4000	7.6900	13,479,000	32.63	$131.96m				
finance-abc7-com	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
financial-content	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	0.1%	$9.80	9.71	0.01	6,518	9.89	9.71	9.79	13.40	7.69	13 mil	32.7	132 mil	0.0	0.00	0.30	
finviz	ltre	0.10%	9.80			6,518			9.79	-12.50%	27.44%	13.48m	32.67	132.10m			0.30	
fool	ltre	+0.10%	$9.80	$9.71	0.01	6,518	$9.89	$9.71	$9.79	$13.40	$7.69		31.60	$132.10m				
foxbusiness	ltre		$9.80		+0.01	6,518			$9.79									
google-finance	ltre	(0.10%)	9.80	9.71	+0.01	6,518.00	9.89	9.71		13.40	7.69	13.48m	32.47	132.10m	null	null	0.30	
howthemarketworks	ltre	0.102%	9.8	9.71	0.01	6,518	9.89	9.71	9.79									
hpcwire	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
insidestocks	ltre	+0.10%	9.80	9.71	+0.01	6518	9.89	9.71					price earnings ratio: 32.67					
investopedia	ltre	+0.10 %	$9.80	9.71	+0.01				9.79									
investorguide	ltre	+0.10%	9.80	9.83	+0.01		9.89	9.71		13.40	7.69		31.38	132.1m			0.312	
marketintellisearch	ltre	0.1 %	$9.80	$9.71	0.01	6.40k	$9.89	$9.71	$9.79			13.48m	32.63	0.13b	0.0 %		0.30	
marketwatch	ltre	+0.10%	$9.80	open: 9.71	+0.01	6,518	$9.89	$9.71	$9.79	$13.40	$7.69		31.58	$133.85m		2.20	0.31	
minyanville	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
msn-money	ltre	+0.10%	9.80	9.71	+0.01	6,518	9.89	9.71	9.79	13.40	7.69	13.48 mil	31.61	131.96 mil	22.47%	2.20	0.30	
nasdaq-com	ltre	0.1%	$ 9.80	$ 9.71	0.01	6,518	$ 9.89	$ 9.71	$ 9.79	$ 13.40	$ 7.69	13,479,000	32.67	$ 132,094,200			$ 0.30	
optimum	ltre	+0.10%	9.80 ( 4:30 pm edt)	9.71	+0.01	6,518	9.89	9.71	9.79	13.40	7.69	13.48m	31.6	132.1m			0.31	
paidcontent	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
pc-quote	ltre	0.10%	9.8	9.71	0.01	6,518	9.89	9.71	9.79	13.40	7.69	13,465,245	31.58065	131,959,000		2.2		
personal-wealth-biz	ltre	+0.10%	9.80	9.83		6,518	9.89	9.71	9.79	13.40	7.69		31.38		22.47	2.20	0.312	
predictwallstreet	ltre	+0.10%	9.80		+0.01	6,518												
raymond-james	ltre	0.10	9.80	9.71	0.01	6,518	9.89	9.71	9.80	13.40	7.69		32.67				0.30	
renewable-energy-world	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
screamingmedia	ltre	+0.10%	$	open: 9.71	+0.01	6,518	$9.89	$9.71	$9.79	$13.40	$7.69		31.58	$133.85m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	+0.10%	last trade: 9.80		change: 0.010								p/e ratio: 31.38					
smartmoney	ltre	(0.10%)	9.80	$9.71	0.01	6,518	$9.89	$9.71	$9.79	$13.40	$7.69			132,000	0.00%	$2.20		
stocknod	ltre	+0.1021%	9.800 usd	9.710	+0.0100	6,518	9.890	9.710	9.790	13.40	7.690	13,479,409						
stockpickr	ltre	0.10%	$9.80 0.01 | 0.10%	9.71	0.01	6.52k	9.89	9.71	9.79	13.40	7.69							
stocksmart	ltre	%	$9.32	9.56		16	9.54	9.32										
stocktwits	ltre	0.61%	9.85		+0.06													
streetinsider-com	ltre	0.10%	9.80	$9.71	+0.01	6,518	$9.89	$9.71	$9.79	$13.40	$7.69		31.61				$0.31	
thecramerreport	ltre		9.79	9.82	-0.11	12412	9.9592	9.75										
thestree	ltre	0.1%	$9.8	9.71	0.01	6518	9.89	9.71	9.79	-13.4	7.69	1.3479409e7		1.33446149e8				
tickerspy	ltre	0.10%	$9.80	9.71	+0.01	6,518	9.89	9.71	9.79	13.40	7.69		31.6	131.9m	0.00%	$2.20		
tmx-quotemedia	ltre	0.10%	9.800	9.710	0.010	6,518	9.890	9.710	9.790	13.400	7.690	13,479,409	31.60	132,098,208			0.31	
updown	ltre	0.10%	$9.80	$9.71	$0.01	6,518	$9.89	$9.71	$9.79	$13.40	$7.69	13.47b	31.66	$132m			0.31	
wallstreetsurvivor	ltre	0.10%	9.80	9.71	0.01	6,518	9.89	9.71		13.40	7.69		31.60	$132m		2.20 -	0.32	
yahoo-finance	ltre	0.10%	9.80	9.83	0.01	6,518	9.89	9.71	9.79	13.40	7.69		31.41	132.09m			0.31	
ycharts-com	ltre	+0.61%	9.85		+0.06					13.40	7.69		32.83	133.17m	0.00%		0.30	
zacks	ltre	(0.10%)	9.80		0.01	vol.  6,518	9.89	9.71		13.40	7.69		37.65	131.96 m	0.00	0.00	.26	
advfn	nty	0.00	54.98		0.0													
barrons	nty																	
bloomberg	nty																	
boston-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
bostonmerchant	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
business-insider	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
chron	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
cio-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119	13.99	3b				
cnn-money	nty																	
easystockalterts	nty	0.00%	54.98	88.88	+0.00	843590	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	53.35	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	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	53.35	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	-1.7 %	$16.76	$17.04	-0.29	492.70k	$17.12	$16.75	$17.05						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
pc-quote	nty	0.00%	54.98	0	0.00	0	0	0	54.98	55.00	31.80	63,443,001	13.98982	3,488,096,000				
personal-wealth-biz	nty					0												
predictwallstreet	nty	0.00%	55.01		0.00													
raymond-james	nty	0.00	54.98		0.00				54.98	55.00	53.35		13.71				4.01	
renewable-energy-world	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
screamingmedia	nty																	
scroli	nty	%	nty			0												
simple-stock-quotes	nty		last trade: 0.00		change: 0.000													
stocknod	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.35	63,443,119						
stockpickr	nty	0.05%	$55.01 0.03 | 0.05%	55.00	0.03	1.30k	55.00	55.00	54.98	55.00	31.80							
stocksmart	nty	%	$54.98	0		323,721	55	54.98										
stocktwits	nty	0.07%	55.02		+0.04													
streetinsider-com	nty	-0%	54.98	$88.88		843,590	$54.98	$54.98	$54.98	$55.01	$31.80		13.99				$3.93	
thecramerreport	nty		0.00															
thestree	nty	0.05%	$55.01	55.0	0.03	1300	55.0	55.0	54.98	-55.0	31.8	6.3418619e7		3.488102683e9				
tickerspy	nty	0.00%	$55.02	55.00	0.00	35,348	55.34	54.99	55.02	55.00	31.80		14.0		0.00%	$0.00		
tmx-quotemedia	nty	0.00%	54.980		0.00	0			54.980	55.010	53.350	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	-2.15	11.86	12.02	-0.26	6397602	12.08	11.755										
barchart	ipg	-2.15%	11.86	12.02	-0.26	6,397,602	12.08	11.75	12.12	13.22	7.26		24.33	$5.80 b	2.01%	$0.24	+0.49	
barrons	ipg	2.15%	11.86	12.02	-0.26	5.569m	12.08	11.755				542.10 million		$5.94 billion	2.02%	$0.06		
bloomberg	ipg	-2.145%	11.860	12.020	-0.260	6,397,602	12.080	11.755		13.34	7.33	488.694mil	18.531	5,795.916mil	1.012	0.060 regular cash	0.640	
boston-com	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,602	12.08	11.76	12.12	13.35	7.310	488,694,439						
bostonmerchant	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,602	12.08	11.76	12.12	13.35	7.310	488,694,439						
business-insider	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,602	12.08	11.76	12.12	13.35	7.310	488,694,439						
chron	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
cio-com	ipg	-2.15%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439	24.20	6b	2	0.24		
cnn-money	ipg	-2.15%	11.86	12.02	-0.26	5,558,936	12.08	11.76	12.12				24.2	$5.8b	2.02%			
easystockalterts	ipg	-2.16%	11.86	12.02	-0.26	6397002	12.08	11.76	12.12	13.35	7.31		24.20				0.49	
eresearch-fidelity-com	ipg	-2.15%	11.8600	12.0200	-0.2600	6,397,002	12.0800	11.7550	12.1200	13.3450	7.3100	488,694,000	24.73	$5.92b	1.98%	$0.060000		
finance-abc7-com	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
finance-abc7chicago-com	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
financial-content	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
finapps-forbes-com	ipg	-2.2%	$11.86	12.02	-0.26	6,397,002	12.08	11.76	12.12	13.34	7.31	489 mil	24.2	6 bil	2.0	0.24	0.49	
finviz	ipg	-2.15%	11.86			6,397,002			12.12	-10.28%	63.81%	488.69m	24.73	5.92b		0.24	0.49	
fool	ipg	-2.15%	$11.86	$12.02	-0.26	5,641,285	$12.08	$11.76	$12.12	$13.35	$7.31		24.70	$5.80b		0.24		
foxbusiness	ipg		$11.86		-0.26	6,397,602			$12.12									
google-finance	ipg	(-2.15%)	11.86	12.02	-0.26	6.40m	12.08	11.76		13.35	7.31	488.69m	24.00	5.80b	2.02	0.06	0.49	
howthemarketworks	ipg	-2.145%	11.86	12.02	-0.26	5,587,085	12.08	11.755	12.12									
hpcwire	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
insidestocks	ipg	-2.15%	11.86	12.02	-0.26	5568736	12.08	11.75					price earnings ratio: 24.20					
investopedia	ipg	-2.15 %	$11.86	12.02	-0.26				12.12									
investorguide	ipg	-2.15%	11.86	12.02	-0.26		12.08	11.755		13.35	7.33		23.67	5.796b			0.512	
marketintellisearch	ipg	-1.9 %	$11.89	$12.02	-0.23	4978.40k	$12.08	$11.76	$12.12			488.69m	24.73	5.92b	1.98 %		0.49	
marketwatch	ipg	-2.15%	$11.84	open: 12.02	-0.26	88,071	$12.08	$11.76	$12.12	$13.35	$7.33		19.16	$5.94b	2.02%	0.06	0.62	
minyanville	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
msn-money	ipg	-2.15%	11.86	12.02	-0.26	6.4 mil	12.08	11.76	12.12	13.35	7.31	488.69 mil	22.81	5.92 bil	1.98%	0.24	0.49	
nasdaq-com	ipg	2.15%	$ 11.86		0.26	6,396,002	$ 12.08	$ 11.755	$ 12.12	$ 13.345	$ 7.31	488,694,000	24.2	$ 5,795,910,840	1.98 %	$0.240000	$ 0.49	
optimum	ipg	-2.15%	11.86 ( 4:15 pm edt)	12.02	-0.26	6,397,002	12.08	11.76	12.12	13.35	7.31	488.69m	24.2	5.8b	2.02	0.24	0.49	
paidcontent	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
pc-quote	ipg	-2.15%	11.86	12.02	-0.26	6,397,602	12.08	11.755	12.12	13.35	7.31	499,407,336	23.30769	5,922,971,000		0.06		
personal-wealth-biz	ipg	-2.15%	11.86	12.02	-0.26	6,397,602	12.08	11.755	12.12	13.35	7.33		23.67		0.99	0.12	0.512	
predictwallstreet	ipg	-2.15%	11.86		-0.26	6,397,002												
raymond-james	ipg	-2.15	11.86	12.02	-0.26	6,397,002	12.08	11.76	11.86	13.35	7.33		19.13				0.62	
renewable-energy-world	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
screamingmedia	ipg	-2.15%	$	open: 12.02	-0.26	88,071	$12.08	$11.76	$12.12	$13.35	$7.33		19.16	$5.94b	2.02%	0.06	0.62	
scroli	ipg	-2.15%	ipg 11.86	12.02	-0.26	4,757,905	12.08	11.76	12.12	13.35	7.31		24.00				0.49	
simple-stock-quotes	ipg	-2.15%	last trade: 11.86		change: -0.260								p/e ratio: 23.67					
smartmoney	ipg	(-2.15%)	11.86	$12.02	-0.26	6,397,002	$12.08	$11.76	$12.12	$13.34	$7.31			5,923,000	1.98%	$0.06		
stocknod	ipg	-2.145%	11.86 usd	12.02	-0.2600	6,397,002	12.08	11.76	12.12	13.35	7.310	488,694,439						
stockpickr	ipg	-2.15%	$11.86 -0.26 | -2.15%	12.02	-0.26	6.40m	12.08	11.76	12.12	13.35	7.31							
stocksmart	ipg	%	$11.52	10.59		640,330	11.89	11.505										
stocktwits	ipg	-2.15%	11.86		-0.26													
streetinsider-com	ipg	2.15%	11.86	$12.02	-0.26	6,397,002	$12.08	$11.76	$12.12	$13.35	$7.31		24.20				$0.49	
thecramerreport	ipg		12.12	12.05	+0.20	6462152	12.16	11.90										
thestree	ipg	-2.15%	$11.86	12.02	-0.26	6393102	12.08	11.76	12.12	-13.35	7.31	4.88694439e8		5.825237713e9				
tickerspy	ipg	-2.15%	$11.86	12.02	-0.26	6,393,102	12.08	11.76	12.12	13.35	7.31		23.3	5.9b	1.98%	$0.06		
tmx-quotemedia	ipg	-2.15%	11.860	12.020	-0.260	6,397,602	12.080	11.755	12.120	13.345	7.330	488,694,439	24.70	5,795,916,047	1.980	0.060 usd	0.49	
updown	ipg	-2.15%	$11.86	$12.02	-$0.26	5,557,714	$12.08	$11.76	$12.12	$13.34	$7.33	488.69b	19.53	$5.92b			0.62	
wallstreetsurvivor	ipg	-2.15%	11.86	12.02	-0.26	5,587,085	12.08	11.76		13.35	8.19		24.70	$6b	2.00%		0.47	
yahoo-finance	ipg	2.15%	11.86	12.02	0.26	6,397,002	12.08	11.76	12.12	13.35	7.31		23.16	5.80b	2.00%	0.24	0.51	
ycharts-com	ipg	-2.15%	11.86		-0.26					13.35	7.33		22.81	5.80b	2.04%		0.52	
zacks	ipg	(-2.15%)	11.86		-0.26	vol.  6,397,002	12.08	11.76		13.35	7.31		24.74	5.92 b	1.98	0.24	.49	
advfn	cmls	-1.76	3.34	3.4	-0.06	37186	3.4	3.3										
barchart	cmls	-1.76%	3.34	3.40	-0.06	40,873	3.40	3.30	3.40	5.78	2.03		3.86	$142.02 m			+1.08	
barrons	cmls	1.76%	3.34	3.40	-0.06	37,186	3.40	3.30				41.19 million		$146.40 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-1.765%	3.340	3.400	-0.060	37,186	3.400	3.300		5.78	2.03	36.068mil	3.795	142.025mil			0.880	
boston-com	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
bostonmerchant	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
business-insider	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
chron	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
cio-com	cmls	-1.76%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867	3.121	121m				
cnn-money	cmls	-1.76%today&rsquo;s change	3.34data as of 4:00pm et	3.40	-0.06	36,949	3.40	3.30	3.40				3.1	$120.6m				
easystockalterts	cmls	-1.76%	3.34	3.40	-0.06	37186	3.40	3.30	3.40	5.78	2.03		3.12				1.07	
eresearch-fidelity-com	cmls	-1.76%	3.3400	3.4000	-0.0600	37,186	3.4000	3.3000	3.4000	5.7800	2.0300	42,522,000	3.21	$144.57m				
finance-abc7-com	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
financial-content	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	-1.8%	$3.34	3.40	-0.06	37,186	3.40	3.30	3.40	5.78	2.03	36 mil		120 mil	0.0	0.00		
finviz	cmls	-1.76%	3.34			37,186			3.40	-42.21%	64.53%	42.52m	3.24	144.57m			1.05	
fool	cmls	-1.76%	$3.34	$3.40	-0.06	37,186	$3.40	$3.30	$3.40	$5.78	$2.03		3.20	$142.02m				
foxbusiness	cmls		$3.34		-0.06	37,883			$3.40									
google-finance	cmls	(-1.76%)	3.34	3.40	-0.06	37,186.00	3.40	3.30		5.78	2.03	42.52m	3.18	142.02m			1.05	
howthemarketworks	cmls	-1.765%	3.34	3.4	-0.06	36,949	3.4	3.3	3.4									
hpcwire	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
insidestocks	cmls	-1.76%	3.34	3.40	-0.06	37186	3.40	3.30										
investopedia	cmls	-1.76 %	$3.34	3.40	-0.06				3.40									
investorguide	cmls	-1.76%	3.34	3.38	-0.06		3.40	3.30		5.78	2.03		3.19	142.0m			1.066	
marketintellisearch	cmls	-1.76 %	$3.34	$3.40	-0.06	40.80k	$3.40	$3.30	$3.40			42.52m	3.24	0.14b	0.0 %		1.05	
marketwatch	cmls	-1.76%	$3.34	open: 3.40	-0.06	237	$3.40	$3.30	$3.40	$5.78	$2.03		3.12	$146.40m			1.07	
minyanville	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
msn-money	cmls	-1.76%	3.34	3.40	-0.06	37,186	3.40	3.30	3.40	5.78	2.03	42.52 mil	3.12	144.58 mil			1.05	
nasdaq-com	cmls	1.76%	$ 3.34	$ 3.40	0.06	37,186	$ 3.40	$ 3.30	$ 3.40	$ 5.78	$ 2.03	36,068,000	3.09	$ 120,467,120			$ 1.08	
optimum	cmls	-1.76%	3.34 ( 4:00 pm edt)	3.40	-0.06	37,186	3.40	3.30	3.40	5.78	2.03	36.10m	3.1	120.6m			1.07	
paidcontent	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
pc-quote	cmls	-1.76%	3.34	3.4	-0.06	37,186	3.4	3.3	3.4	5.78	2.03	36,752,575	3.17757	122,754,000				
personal-wealth-biz	cmls	-1.76%	3.34	3.38	-0.06	37,883	3.40	3.30	3.40	5.78	2.03		3.19			0.00	1.066	
predictwallstreet	cmls	-1.76%	3.34		-0.06	37,186												
raymond-james	cmls	-1.76	3.34	3.40	-0.06	37,186	3.40	3.30	3.34	5.78	2.03		3.09				1.08	
renewable-energy-world	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
screamingmedia	cmls	-1.76%	$	open: 3.40	-0.06	237	$3.40	$3.30	$3.40	$5.78	$2.03		3.12	$146.40m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-1.76%	last trade: 3.34		change: -0.060								p/e ratio: 3.19					
smartmoney	cmls	(-1.76%)	3.34	$3.40	-0.06	37,186	$3.40	$3.30	$3.40	$5.78	$2.03			122,800	0.00%	$0.00		
stocknod	cmls	-1.765%	3.340 usd	3.400	-0.0600	37,186	3.400	3.300	3.400	5.780	2.030	36,103,867						
stockpickr	cmls	-1.76%	$3.34 -0.06 | -1.76%	3.40	-0.06	37.19k	3.40	3.30	3.40	5.78	2.03							
stocksmart	cmls	%	$3.93	4.36		7,921	3.93	3.8										
stocktwits	cmls	-1.47%	3.35		-0.05													
streetinsider-com	cmls	1.76%	3.34	$3.40	-0.06	37,186	$3.40	$3.30	$3.40	$5.78	$2.03		3.12				$1.07	
thecramerreport	cmls		3.40	3.35	+0.04	78801	3.46	3.322										
thestree	cmls	-1.76%	$3.34	3.4	-0.06	37186	3.4	3.3	3.4	-5.78	2.03	4.2522379e7		1.21308993e8				
tickerspy	cmls	-1.76%	$3.34	3.40	-0.06	37,186	3.40	3.30	3.40	5.78	2.03		3.2	144.5m	0.00%	$0.00		
tmx-quotemedia	cmls	-1.76%	3.340	3.400	-0.060	37,883	3.400	3.300	3.400	5.780	2.030	42,522,379	3.20	142,024,746			1.07	
updown	cmls	-1.76%	$3.34	$3.40	-$0.06	36,949	$3.40	$3.30	$3.40	$5.78	$2.03	42.52b	3.01	$145m			1.13	
wallstreetsurvivor	cmls	-1.76%	3.34	3.40	-0.06	36,949	3.40	3.30		5.78	2.03		3.20	$123m			0.69	
yahoo-finance	cmls	1.76%	3.34	3.38	0.06	37,186	3.40	3.30	3.40	5.78	2.03		3.13	142.02m			1.07	
ycharts-com	cmls	-1.47%	3.35		-0.05					5.78	2.03		3.13	142.44m	0.00%		1.07	
zacks	cmls	(-1.76%)	3.34		-0.06	vol.  37,186	3.40	3.30		5.78	2.03		3.91	144.57 m	0.00	0.00	.87	
advfn	fnsr	-1.11	16.98	17.0429	-0.19	2959676	17.18	16.44										
barchart	fnsr	-1.11%	16.98	17.04	-0.19	2,959,676	17.18	16.44	17.17	46.09	11.98		12.81	$1.52 b			+1.02	
barrons	fnsr	1.11%	16.98	17.043	-0.19	2.960m	17.18	16.44				92.72 million		$1.57 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-1.107%	16.980	17.043	-0.190	2,959,676	17.180	16.440		46.09	11.98	89.946mil	15.578	1,527.282mil			1.090	
boston-com	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
business-insider	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
chron	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
cio-com	fnsr	-1.11%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953	16.98	2b				
cnn-money	fnsr	-1.11%	16.98	17.04	-0.19	2,956,765	17.18	16.44	17.17				17.0	$1.5b				
easystockalterts	fnsr	-1.12%	16.98	17.04	-0.19	2959676	17.18	16.44	17.17	46.09	11.98		16.98				1.00	
eresearch-fidelity-com	fnsr	-1.11%	16.9800	17.0429	-0.1900	2,959,676	17.1800	16.4400	17.1700	46.0900	11.9750	89,946,000	16.83	$1.54b				
finance-abc7-com	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
financial-content	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	-1.1%	$16.98	17.04	-0.19	2,959,676	17.18	16.44	17.17	46.09	11.97	90 mil	16.6	2 bil	0.0	0.00	1.02	
finviz	fnsr	-1.11%	16.98			2,956,765			17.17	-63.16%	41.74%	89.95m	16.65	1.53b			1.02	
fool	fnsr	-1.11%	$16.98	$17.04	-0.19	2,956,765	$17.18	$16.44	$17.17	$46.09	$11.98		17.20	$1.53b				
foxbusiness	fnsr		$16.98		-0.19	2,959,676			$17.17									
google-finance	fnsr	(-1.11%)	16.98	17.04	-0.19	2.96m	17.18	16.44		46.09	11.98	89.95m	16.70	1.53b			1.02	
howthemarketworks	fnsr	-1.107%	16.98	17.0429	-0.19	2,953,655	17.18	16.44	17.17									
hpcwire	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
insidestocks	fnsr	-1.11%	16.98	17.04	-0.19	2956765	17.18	16.44					price earnings ratio: 10.95					
investopedia	fnsr	-1.11 %	$16.98	17.04	-0.19				17.17									
investorguide	fnsr	-1.11%	16.98	17.14	-0.19		17.18	16.44		46.09	11.98		17.17	1.527b			1.00	
marketintellisearch	fnsr	-1.11 %	$16.98	$17.13	-0.19	2963.80k	$17.18	$16.44	$17.17			89.95m	16.83	1.54b	0.0 %		1.02	
marketwatch	fnsr	-1.11%	$16.98	open: 17.04	-0.19	5,996	$17.18	$16.44	$17.17	$46.09	$11.98		18.16	$1.57b			0.94	
minyanville	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
msn-money	fnsr	-1.11%	16.98	17.04	-0.19	2.96 mil	17.18	16.44	17.17	46.09	11.98	89.95 mil	16.98	1.54 bil			1.01	
nasdaq-com	fnsr	1.11%	$ 16.98	$ 17.13	0.19	2,959,676	$ 17.18	$ 16.44	$ 17.17	$ 46.09	$ 11.975	89,632,000	16.65	$ 1,521,951,360			$ 1.02	
optimum	fnsr	-1.11%	16.98 ( 4:30 pm edt)	17.04	-0.19	2,959,676	17.18	16.44	17.17	46.09	11.97	89.95m	17.0	1.5b			1.00	
paidcontent	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
pc-quote	fnsr	-1.11%	16.98	17.0429	-0.19	2,959,676	17.18	16.44	17.17	46.09	11.98	90,952,462	17.17	1,544,373,000				
personal-wealth-biz	fnsr	-1.11%	16.98	17.14	-0.19	2,959,676	17.18	16.44	17.17	46.09	11.98		17.17			0.00	1.00	
predictwallstreet	fnsr	-2.39%	16.76		-0.41	1,769,083												
raymond-james	fnsr	-1.11	16.98	17.04	-0.19	2,959,676	17.18	16.44	16.98	46.09	11.98		15.44				1.10	
renewable-energy-world	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
screamingmedia	fnsr	-1.11%	$	open: 17.04	-0.19	5,996	$17.18	$16.44	$17.17	$46.09	$11.98		18.16	$1.57b			0.94	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-1.11%	last trade: 16.98		change: -0.190								p/e ratio: 17.17					
smartmoney	fnsr	(-1.11%)	16.98	$17.04	-0.19	2,959,676	$17.18	$16.44	$17.17	$46.09	$11.98			1,544,400	0.00%	$0.00		
stocknod	fnsr	-1.107%	16.98 usd	17.04	-0.1900	2,959,676	17.18	16.44	17.17	46.09	11.97	89,945,953						
stockpickr	fnsr	-1.11%	$16.98 -0.19 | -1.11%	17.04	-0.19	2.96m	17.18	16.44	17.17	46.09	11.98							
stocksmart	fnsr	%	$22.37	28.42		311,561	24.31	22.27										
stocktwits	fnsr	-1.11%	16.98		-0.19													
streetinsider-com	fnsr	1.11%	16.98	$17.04	-0.19	2,959,676	$17.18	$16.44	$17.17	$46.09	$11.98		16.98				$1.00	
thecramerreport	fnsr		17.17	17.21	+0.39	4290033	17.3596	16.76										
thestree	fnsr	-1.11%	$16.98	17.04	-0.19	2956765	17.18	16.44	17.17	-46.09	11.98	8.9945953e7		1.509293091e9				
tickerspy	fnsr	-1.11%	$16.98	17.04	-0.19	2,959,676	17.18	16.44	17.17	46.09	11.97		17.2	1.5b	0.00%	$0.00		
tmx-quotemedia	fnsr	-1.11%	16.980	17.043	-0.190	2,959,676	17.180	16.440	17.170	46.090	11.975	89,945,953	17.20	1,527,282,282			1.00	
updown	fnsr	-1.11%	$16.98	$17.13	-$0.19	2,951,455	$17.18	$16.44	$17.17	$46.09	$11.98	89.63b	15.61	$1.54b			1.10	
wallstreetsurvivor	fnsr	-1.11%	16.98	17.04	-0.19	2,953,655	17.18	16.44		46.09	11.98		17.20	$2b			1.00	
yahoo-finance	fnsr	1.11%	16.98	17.14	0.19	2,959,676	17.18	16.44	17.17	46.09	11.98		16.98	1.53b			1.00	
ycharts-com	fnsr	-1.11%	16.98		-0.19					46.09	11.98		16.98	1.52b	0.00%		1.00	
zacks	fnsr	(-1.11%)	16.98		-0.19	vol.  2,959,676	17.18	16.44		46.09	11.98		13.11	1.54 b	0.00	0.00	1.31	
advfn	buse	-2.27	5.17	5.27	-0.12	75456	5.27	5.15										
barchart	buse	-2.27%	5.17	5.27	-0.12	84,726	5.27	5.15	5.29	5.66	3.94		16.31	$447.72 m	3.07%	$0.16	+0.32	
barrons	buse	2.27%	5.17	5.27	-0.12	73,946	5.27	5.15				66.40 million		$458.63 million	3.09%	$0.04		
bloomberg	buse	-2.268%	5.170	5.270	-0.120	75,456	5.270	5.150		5.70	4.04	86.597mil	16.156	447.704mil	3.095	0.040 regular cash	0.320	
boston-com	buse	-2.268%	5.170 usd	5.270	-0.1200	75,456	5.270	5.150	5.290	5.700	4.040	86,596,527						
bostonmerchant	buse	-2.268%	5.170 usd	5.270	-0.1200	75,456	5.270	5.150	5.290	5.700	4.040	86,596,527						
business-insider	buse	-2.268%	5.170 usd	5.270	-0.1200	75,456	5.270	5.150	5.290	5.700	4.040	86,596,527						
chron	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
cio-com	buse	-2.27%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527	16.16	448m	3	0.16		
cnn-money	buse	-2.27%	5.17	5.27	-0.12	74,594	5.27	5.15	5.29				16.2	$447.7m	3.09%			
easystockalterts	buse	-2.28%	5.17	5.27	-0.12	74594	5.27	5.15	5.29	5.70	4.04		16.16				0.32	
eresearch-fidelity-com	buse	-2.27%	5.1700	5.2700	-0.1200	74,594	5.2700	5.1500	5.2900	5.7000	4.0400	86,597,000	16.53	$458.10m	3.02%	$0.040000		
finance-abc7-com	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
financial-content	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-2.3%	$5.17	5.27	-0.12	74,594	5.27	5.15	5.29	5.70	4.04	87 mil	16.2	448 mil	3.1	0.16	0.32	
finviz	buse	-2.27%	5.17			74,594			5.29	-8.65%	31.05%	86.60m	16.53	458.11m		0.16	0.32	
fool	buse	-2.27%	$5.17	$5.27	-0.12	74,594	$5.27	$5.15	$5.29	$5.70	$4.04		16.50	$447.70m	4.40%	0.16		
foxbusiness	buse		$5.17		-0.12	77,959			$5.29									
google-finance	buse	(-2.27%)	5.17	5.27	-0.12	74,594.00	5.27	5.15		5.70	4.04	86.60m	16.26	447.70m	3.09	0.04	0.32	
howthemarketworks	buse	-2.268%	5.17	5.27	-0.12	74,594	5.27	5.15	5.29									
hpcwire	buse	-2.268%	5.170 usd	5.270	-0.1200	75,456	5.270	5.150	5.290	5.700	4.040	86,596,527						
insidestocks	buse	-2.27%	5.17	5.27	-0.12	75456	5.27	5.15										
investopedia	buse	-2.27 %	$5.17	5.27	-0.12				5.29									
investorguide	buse	-2.27%	5.17	5.27	-0.12		5.27	5.19		5.70	4.04		16.43	447.7m			0.322	
marketintellisearch	buse	-1.89 %	$5.19	$5.27	-0.10	73.80k	$5.27	$5.15	$5.29			86.60m	16.53	0.46b	3.02 %		0.32	
marketwatch	buse	-2.27%	$5.17	open: 5.27	-0.12	2,372	$5.27	$5.15	$5.29	$5.70	$4.04		18.73	$458.63m	3.09%	0.04	0.28	
minyanville	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
msn-money	buse	-2.27%	5.17	5.27	-0.12	74,594	5.27	5.15	5.29	5.70	4.04	86.60 mil	16.16	458.1 mil	3.02%	0.16	0.32	
nasdaq-com	buse	2.27%	$ 5.17	$ 5.27	0.12	74,594	$ 5.27	$ 5.15	$ 5.29	$ 5.70	$ 4.04	86,597,000	16.16	$ 447,706,490	3.02 %	$0.160000	$ 0.32	
optimum	buse	-2.27%	5.17 ( 4:00 pm edt)	5.27	-0.12	74,594	5.27	5.15	5.29	5.70	4.04	86.60m	16.2	447.7m	3.09	0.16	0.32	
paidcontent	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
pc-quote	buse	-2.27%	5.17	5.27	-0.12	75,456	5.27	5.15	5.29	5.70	4.04	88,606,983	16.53125	458,098,000		0.04		
personal-wealth-biz	buse	-2.27%	5.17	5.27	-0.12	77,959	5.27	5.15	5.29	5.70	4.04		16.43		3.02	0.16	0.322	
predictwallstreet	buse	-2.27%	5.17		-0.12	74,594												
raymond-james	buse	-2.27	5.17	5.27	-0.12	74,594	5.27	5.15	5.17	5.70	4.04		16.16				0.32	
renewable-energy-world	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
screamingmedia	buse	-2.27%	$	open: 5.27	-0.12	1,510	$5.27	$5.15	$5.29	$5.70	$4.04		18.73	$458.63m	3.09%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-2.27%	last trade: 5.17		change: -0.120								p/e ratio: 16.43					
smartmoney	buse	(-2.27%)	5.17	$5.27	-0.12	74,594	$5.27	$5.15	$5.29	$5.70	$4.04			458,100	3.02%	$0.04		
stocknod	buse	-2.268%	5.170 usd	5.270	-0.1200	74,594	5.270	5.150	5.290	5.700	4.040	86,596,527						
stockpickr	buse	-2.27%	$5.17 -0.12 | -2.27%	5.27	-0.12	74.59k	5.27	5.15	5.29	5.70	4.04							
stocksmart	buse	%	$5.02	4.71		42,824	5.09	4.96										
stocktwits	buse	-2.08%	5.18		-0.11													
streetinsider-com	buse	2.27%	5.17	$5.27	-0.12	74,594	$5.27	$5.15	$5.29	$5.70	$4.04		16.16				$0.32	
thecramerreport	buse		5.29	5.22	+0.07	188771	5.31	5.22										
thestree	buse	-2.27%	$5.17	5.27	-0.12	74594	5.27	5.15	5.29	-5.7	4.04	8.6596527e7		4.52033871e8				
tickerspy	buse	-2.27%	$5.17	5.27	-0.12	74,594	5.27	5.15	5.29	5.70	4.04		16.5	458.3m	3.02%	$0.04		
tmx-quotemedia	buse	-2.27%	5.170	5.270	-0.120	77,959	5.270	5.150	5.290	5.700	4.040	86,596,527	16.50	447,704,045	3.025	0.040 usd	0.32	
updown	buse	-2.27%	$5.17	$5.27	-$0.12	73,946	$5.27	$5.15	$5.29	$5.70	$4.04	86.59b	16.52	$458m			0.32	
wallstreetsurvivor	buse	-2.27%	5.17	5.27	-0.12	74,594	5.27	5.15		5.70	4.04		16.50	$458m	3.00%	0.16 -	0.27	
yahoo-finance	buse	2.27%	5.17	5.27	0.12	74,594	5.27	5.15	5.29	5.70	4.04		16.06	447.70m	3.00%	0.16	0.32	
ycharts-com	buse	-2.08%	5.18		-0.11					5.70	4.04		16.19	448.59m	3.17%		0.32	
zacks	buse	(-2.27%)	5.17		-0.12	vol.  74,594	5.27	5.15		5.70	4.04		16.53	458.10 m	3.02	0.16	.32	
advfn	cpa	-2.85	66.92	68.63	-1.96	196257	68.9845	66.21										
barchart	cpa	-2.85%	66.92	68.63	-1.96	196,257	68.98	66.21	68.88	70.56	43.76		12.36	$2.94 b	2.39%	$1.64	+6.12	
barrons	cpa	2.85%	66.92	68.63	-1.96	196,257	68.984	66.21				44.00 million		$3.14 billion	2.45%	$1.64		
bloomberg	cpa	-2.846%	66.920	68.630	-1.960	196,257	68.984	66.210		70.56	44.94	33.025mil	11.618	2,942.031mil	2.461	1.640 regular cash	5.760	
boston-com	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
bostonmerchant	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
business-insider	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
chron	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
cio-com	cpa	-2.85%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000		1b	2.4	1.64		
cnn-money	cpa	-2.85%today&rsquo;s change	66.92data as of 4:06pm et	68.63	-1.96	196,257	68.98	66.21	68.88				31.0	$1.1b	2.45%			
easystockalterts	cpa	-2.86%	66.92	68.63	-1.96	196257	68.98	66.21	68.88	70.56	44.94						0.00	
eresearch-fidelity-com	cpa	-2.85%	66.9200	68.6300	-1.9600	196,257	68.9845	66.2100	68.8800	70.5600	44.9400	43,598,000	10.16	$3.00b	2.38%	$1.640000		
finance-abc7-com	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
finance-abc7chicago-com	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
financial-content	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
finapps-forbes-com	cpa	-2.8%	$66.92	68.63	-1.96	196,257	68.98	66.21	68.88	70.56	44.94	44 mil	10.9	3 bil	2.5	1.64	6.12	
finviz	cpa	-2.85%	66.92			196,257			68.88	-5.16%	52.94%	43.60m	10.56	2.92b		1.64	6.34	
fool	cpa	-2.85%	$66.92	$68.63	-1.96	196,257	$68.98	$66.21	$68.88	$70.56	$44.94		7.30	$2.94b	0.70%	1.64		
foxbusiness	cpa		$66.92		-1.96	196,257			$68.88									
google-finance	cpa	(-2.85%)	66.92	68.63	-1.96	196,257.00	68.98	66.21		70.56	44.94	43.34m	10.55	2.90b	2.45	1.64	6.34	
howthemarketworks	cpa	-2.846%	66.92	68.63	-1.96	196,257	68.9845	66.21	68.88									
hpcwire	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
insidestocks	cpa	-2.85%	66.92	68.63	-1.96	196257	68.98	66.21					price earnings ratio: 12.44					
investopedia	cpa	-2.85 %	$66.92	68.63	-1.96				68.88									
investorguide	cpa	+62.73%	505545408.00	61.31	+2.3161		61.13	0.00		42.60	5.997		38.38	20901.3t			1.64	
marketintellisearch	cpa	-2.89 %	$66.89	$68.63	-1.99	193.30k	$68.98	$66.21	$68.88			43.60m	10.86	3.00b	2.38 %		6.34	
marketwatch	cpa	-2.85%	$66.92	open: 68.63	-1.96	196,257	$68.98	$66.21	$68.88	$70.56	$44.94		13.88	$3.14b	2.45%	1.64	4.82	
minyanville	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
msn-money	cpa	-2.85%	66.92	68.63	-1.96	196,257	68.98	66.21	68.88	70.56	44.94	43.60 mil	12.35	3 bil	2.38%	1.64	6.34	
nasdaq-com	cpa	2.85%	$ 66.92		1.96	196,157	$ 68.9845	$ 66.21	$ 68.88	$ 70.56	$ 44.94	32,660,000	10.93	$ 2,185,607,200	2.38 %	$1.640000	$ 6.12	
optimum	cpa	-2.85%	66.92 ( 4:15 pm edt)	68.63	-1.96	196,257	68.98	66.21	68.88	70.56	44.94	15.75m		1.1b	2.45	1.64		
paidcontent	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
pc-quote	cpa	-2.85%	66.92	68.63	-1.96	196,257	68.9845	66.21	68.88	70.56	44.94	33,992,259	12.70849	2,274,762,000		1.64		
personal-wealth-biz	cpa	-2.85%	66.92	68.63	-1.96	196,257	68.9845	66.21	68.88	70.56	44.94		11.49		2.38	1.64	5.997	
predictwallstreet	cpa	-2.85%	66.92		-1.96	196,257												
raymond-james	cpa	-2.85	66.92	68.63	-1.96	196,257	68.98	66.21	66.92	70.56	44.94		10.94				6.12	
renewable-energy-world	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
screamingmedia	cpa	-2.85%	$	open: 68.63	-1.96	196,257	$68.98	$66.21	$68.88	$70.56	$44.94		13.88	$3.14b	2.45%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-2.85%	last trade: 66.92		change: -1.960								p/e ratio: 11.49					
smartmoney	cpa	(-2.85%)	66.92	$68.63	-1.96	196,257	$68.98	$66.21	$68.88	$70.56	$44.94			2,274,800	2.38%	$1.64		
stocknod	cpa	-2.846%	66.92 usd	68.63	-1.960	196,257	68.98	66.21	68.88	70.56	44.94	15,750,000						
stockpickr	cpa	-2.85%	$66.92 -1.96 | -2.85%	68.63	-1.96	196.26k	68.98	66.21	68.88	70.56	44.94							
stocksmart	cpa	%	$61.24	58.84		9,610	62.41	61.19										
stocktwits	cpa	-2.92%	66.87		-2.01													
streetinsider-com	cpa	2.85%	66.92	$68.63	-1.96	196,257	$68.98	$66.21	$68.88	$70.56	$44.94						$0.00	
thecramerreport	cpa		68.88	68.95	+0.30	174622	69.46	67.8001										
thestree	cpa	-2.85%	$66.92	68.63	-1.96	196257	68.98	66.21	68.88	-70.56	44.94	4.3963409e7		2.264873977e9				
tickerspy	cpa	-2.85%	$66.92	68.63	-1.96	196,257	68.98	66.21	68.88	70.56	44.94		12.7	3.0b	2.38%	$1.64		
tmx-quotemedia	cpa	-2.85%	66.920	68.630	-1.960	196,257	68.985	66.210	68.880	70.560	44.940	43,963,409	7.30	2,942,031,330	2.451	1.640 usd	9.49	
updown	cpa	-2.85%	$66.92	$68.63	-$1.96	196,257	$68.98	$66.21	$68.88	$70.56	$44.94	43.96b	10.24	$3.02b			6.73	
wallstreetsurvivor	cpa	-2.85%	66.92	68.63	-1.96	196,257	68.98	66.21		70.56	46.97		7.30	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	2.85%	66.92	68.63	1.96	196,257	68.98	66.21	68.88	70.56	44.94		11.16	2.94b	2.40%	1.64	6.00	
ycharts-com	cpa	-2.92%	66.87		-2.01					70.56	44.94		10.93	2.94b	2.47%		6.12	
zacks	cpa	(-2.85%)	66.92		-1.96	vol.  196,257	68.98	66.21		70.56	44.94		12.41	3.03 b	2.38	1.64	5.55	
advfn	gps	-0.37	18.84	18.88	-0.07	5371933	19.09	18.79										
barchart	gps	-0.37%	18.84	18.88	-0.07	5,371,933	19.09	18.79	18.91	23.58	16.27		10.22	$10.98 b	2.39%	$0.45	+1.84	
barrons	gps	0.37%	18.84	18.88	-0.07	5.364m	19.09	18.79				641.00 million		$10.30 billion	2.39%	$0.11		
bloomberg	gps	-0.370%	18.840	18.880	-0.070	5,371,933	19.090	18.790		23.73	16.62	550.426mil	10.239	10,370.030mil	2.255	0.112 regular cash	1.840	
boston-com	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
bostonmerchant	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
business-insider	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
chron	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
cio-com	gps	-0.37%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338	10.30	10b	2.4	0.45		
cnn-money	gps	-0.37%	18.84	18.88	-0.07	5,370,833	19.09	18.79	18.91				10.3	$10.4b	2.39%			
easystockalterts	gps	-0.37%	18.84	18.88	-0.07	5371933	19.09	18.79	18.91	23.73	16.62		10.30				1.83	
eresearch-fidelity-com	gps	-0.37%	18.8400	18.8800	-0.0700	5,371,933	19.0900	18.7900	18.9100	23.7300	16.6200	550,426,000	10.28	$10.41b	2.38%	$0.112500		
finance-abc7-com	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
financial-content	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
finapps-forbes-com	gps	-0.4%	$18.84	18.88	-0.07	5,371,933	19.09	18.79	18.91	23.73	16.62	550 mil	10.2	10 bil	2.4	0.45	1.84	
finviz	gps	-0.37%	18.84			5,371,933			18.91	-20.12%	15.81%	550.43m	10.24	10.37b		0.45	1.84	
fool	gps	-0.37%	$18.84	$18.88	-0.07	5,365,737	$19.09	$18.79	$18.91	$23.73	$16.62		10.30	$10.37b	1.80%	0.45		
foxbusiness	gps		$18.84		-0.07	5,371,933			$18.91									
google-finance	gps	(-0.37%)	18.84	18.88	-0.07	5.37m	19.09	18.79		23.73	16.62	550.43m	10.26	10.37b	2.39	0.11	1.84	
howthemarketworks	gps	-0.37%	18.84	18.88	-0.07	5,363,767	19.09	18.79	18.91									
hpcwire	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
insidestocks	gps	-0.37%	18.84	18.88	-0.07	5363767	19.09	18.79					price earnings ratio: 10.24					
investopedia	gps	-0.37 %	$18.84	18.88	-0.07				18.91									
investorguide	gps	-0.37%	18.84	18.88	-0.07		19.09	18.79		23.73	16.62		10.31	10.370b			1.835	
marketintellisearch	gps	-0.32 %	$18.85	$18.88	-0.06	5302.50k	$19.09	$18.79	$18.91			550.43m	10.28	10.41b	2.38 %		1.84	
marketwatch	gps	-0.37%	$19.06	open: 18.88	-0.07	48	$19.09	$18.79	$18.91	$23.73	$16.62		9.76	$10.30b	2.39%	0.11	1.93	
minyanville	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
msn-money	gps	-0.37%	18.84	18.88	-0.07	5.37 mil	19.09	18.79	18.91	23.73	16.62	550.43 mil	10.24	10.41 bil	2.38%	0.45	1.84	
nasdaq-com	gps	0.37%	$ 18.84		0.07	5,371,433	$ 19.09	$ 18.79	$ 18.91	$ 23.73	$ 16.62	582,680,000	10.24	$ 10,977,691,200	2.38 %	$0.450000	$ 1.84	
optimum	gps	-0.37%	18.84 ( 4:15 pm edt)	18.88	-0.07	5,371,933	19.09	18.79	18.91	23.73	16.62	550.43m	10.3	10.4b	2.39	0.45	1.83	
paidcontent	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
pc-quote	gps	-0.37%	18.84	18.88	-0.07	5,371,933	19.09	18.79	18.91	23.73	16.62	552,471,125	10.27717	10,408,556,000		0.1125		
personal-wealth-biz	gps	-0.37%	18.84	18.88	-0.07	5,371,933	19.09	18.79	18.91	23.73	16.62		10.31		2.25	0.426	1.835	
predictwallstreet	gps	-0.37%	18.84		-0.07	5,371,933												
raymond-james	gps	-0.37	18.84	18.88	-0.07	5,371,933	19.09	18.79	18.84	23.73	16.62		10.18				1.85	
renewable-energy-world	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
screamingmedia	gps	-0.37%	$	open: 18.88	-0.07	48	$19.09	$18.79	$18.91	$23.73	$16.62		9.76	$10.30b	2.39%	0.11	1.93	
scroli	gps	-0.37%	gps 18.84	18.88	-0.07	4,903,501	19.09	18.79	18.91	23.73	16.62		10.26				1.84	
simple-stock-quotes	gps	-0.37%	last trade: 18.84		change: -0.070								p/e ratio: 10.31					
smartmoney	gps	(-0.37%)	18.84	$18.88	-0.07	5,371,933	$19.09	$18.79	$18.91	$23.73	$16.62			10,408,600	2.38%	$0.11		
stocknod	gps	-0.3702%	18.84 usd	18.88	-0.0700	5,371,933	19.09	18.79	18.91	23.73	16.62	550,426,338						
stockpickr	gps	-0.37%	$18.84 -0.07 | -0.37%	18.88	-0.07	5.37m	19.09	18.79	18.91	23.73	16.62							
stocksmart	gps	%	$18.935	22.39		857,412	19.31	18.88										
stocktwits	gps	-0.29%	18.86		-0.06													
streetinsider-com	gps	0.37%	18.84	$18.88	-0.07	5,371,933	$19.09	$18.79	$18.91	$23.73	$16.62		10.30				$1.83	
thecramerreport	gps		18.91	18.85	+0.10	5030005	19.03	18.71										
thestree	gps	-0.37%	$18.84	18.88	-0.07	5370833	19.09	18.79	18.91	-23.73	16.62	5.50426338e8		1.0353519418e10				
tickerspy	gps	-0.37%	$18.84	18.88	-0.07	5,371,933	19.09	18.79	18.91	23.73	16.62		10.3	10.7b	2.38%	$0.11		
tmx-quotemedia	gps	-0.37%	18.840	18.880	-0.070	5,371,933	19.090	18.790	18.910	23.730	16.620	550,426,338	10.30	10,370,032,208	2.389	0.113 usd	1.83	
updown	gps	-0.37%	$18.84	$18.88	-$0.07	5,362,467	$19.09	$18.79	$18.91	$23.73	$16.62	584.49b	10.24	$10.40b			1.85	
wallstreetsurvivor	gps	-0.37%	18.84	18.88	-0.07	5,363,767	19.09	18.79		23.73	16.62		10.30	$10b	2.40%	0.40 -	1.88	
yahoo-finance	gps	0.37%	18.84	18.88	0.07	5,371,933	19.09	18.79	18.91	23.73	16.62		10.27	10.37b	2.40%	0.45	1.84	
ycharts-com	gps	-0.32%	18.85		-0.06					23.73	16.62		10.30	10.98b	2.41%		1.83	
zacks	gps	(-0.37%)	18.84		-0.07	vol.  5,371,933	19.09	18.79		23.73	16.62		10.28	10.41 b	2.38	0.45	1.84	
advfn	hwkn	0.38	36.97	36.67	0.14	54482	37.15	35.92										
barchart	hwkn	+0.38%	36.97	36.67	+0.14	56,329	37.15	35.92	36.83	49.81	25.34		17.49	$381.53 m	1.66%	$0.60	+1.96	
barrons	hwkn	0.38%	36.97	36.67	+0.14	54,482	37.15	35.92				10.35 million		$385.94 million	1.62%	$0.3		
bloomberg	hwkn	0.380%	36.970	36.670	0.140	54,482	37.150	35.920		50.18	25.53	10.326mil	17.860	381.746mil	1.893	0.300 regular cash	2.070	
boston-com	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
bostonmerchant	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
business-insider	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
chron	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
cio-com	hwkn	+0.38%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235	18.86	381m	1.6	0.6		
cnn-money	hwkn	+0.38%today&rsquo;s change	36.97data as of 4:00pm et	36.67	+0.14	54,200	37.15	35.92	36.83				18.9	$381.2m	1.62%			
easystockalterts	hwkn	0.38%	36.97	36.67	+0.14	54482	37.15	35.92	36.83	50.18	25.60		18.86				1.96	
eresearch-fidelity-com	hwkn	0.38%	36.9700	36.6700	0.1400	54,482	37.1500	35.9200	36.8300	50.1800	25.6000	10,311,000	18.79	$379.75m	1.63%	$0.300000		
finance-abc7-com	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
finance-abc7chicago-com	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
financial-content	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
finapps-forbes-com	hwkn	0.4%	$36.97	36.67	0.14	54,482	37.15	35.92	36.83	50.18	25.60	10 mil		381 mil	1.9	0.70		
finviz	hwkn	0.38%	36.97			54,200			36.83	-25.77%	47.15%	10.31m	18.77	381.16m		0.60	1.97	
fool	hwkn	+0.38%	$36.97	$36.67	0.14	54,200	$37.15	$35.92	$36.83	$50.18	$25.60		18.80	$381.75m	2.80%	0.60		
foxbusiness	hwkn		$36.97		+0.14	54,482			$36.83									
google-finance	hwkn	(0.38%)	36.97	36.67	+0.14	54,482.00	37.15	35.92		50.18	25.60	10.33m	18.80	381.75m	1.62	0.30	1.97	
howthemarketworks	hwkn	0.38%	36.97	36.67	0.14	54,200	37.15	35.92	36.83									
hpcwire	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
insidestocks	hwkn	+0.38%	36.97	36.67	+0.14	54200	37.15	35.92										
investopedia	hwkn	+0.38 %	$36.97	36.67	+0.14				36.83									
investorguide	hwkn	+0.38%	36.97	36.67	+0.14		37.15	35.92		50.18	25.60		18.79	381.7m			1.96	
marketintellisearch	hwkn	0.38 %	$36.97	$36.67	0.14	53.40k	$37.15	$35.92	$36.83			10.31m	18.70	0.38b	1.63 %		1.97	
marketwatch	hwkn	+0.38%	$36.97	open: 36.67	+0.14	282	$37.15	$35.92	$36.83	$50.18	$25.60		18.84	$385.94m	1.62%	0.30	1.96	
minyanville	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
msn-money	hwkn	+0.38%	36.97	36.67	+0.14	54,482	37.15	35.92	36.83	50.18	25.60	10.31 mil	18.86	379.76 mil	1.63%	0.60	1.97	
nasdaq-com	hwkn	0.38%	$ 36.97	$ 36.67	0.14	54,482	$ 37.15	$ 35.92	$ 36.83	$ 50.18	$ 25.60	10,316,000	18.86	$ 381,382,520	1.63 %	$0.600000	$ 1.96	
optimum	hwkn	+0.38%	36.97 ( 4:30 pm edt)	36.67	+0.14	54,482	37.15	35.92	36.83	50.18	25.60	10.31m	18.9	381.2m	1.62	0.60	1.96	
paidcontent	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
pc-quote	hwkn	0.38%	36.97	36.67	0.14	54,482	37.15	35.92	36.83	50.18	25.60	10,271,953	18.79082	379,754,000		0.3		
personal-wealth-biz	hwkn	+0.38%	36.97	36.67		54,482	37.15	35.92	36.83	50.18	25.60		18.79		1.90	0.70	1.96	
predictwallstreet	hwkn	+0.38%	36.96		+0.14	54,482												
raymond-james	hwkn	0.38	36.97	36.67	0.14	54,482	37.15	35.92	36.97	50.18	25.60		18.67				1.98	
renewable-energy-world	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
screamingmedia	hwkn	+0.38%	$	open: 36.67	+0.14	282	$37.15	$35.92	$36.83	$50.18	$25.60		18.84	$385.94m	1.62%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	+0.38%	last trade: 36.97		change: 0.140								p/e ratio: 18.79					
smartmoney	hwkn	(0.38%)	36.97	$36.67	0.14	54,482	$37.15	$35.92	$36.83	$50.18	$25.60			379,800	1.63%	$0.30		
stocknod	hwkn	+0.3801%	36.97 usd	36.67	+0.1400	54,482	37.15	35.92	36.83	50.18	25.60	10,311,235						
stockpickr	hwkn	0.38%	$36.97 0.14 | 0.38%	36.67	0.14	54.20k	37.15	35.92	36.83	50.18	25.60							
stocksmart	hwkn	%	$40.04	44.5		6,395	43.39	40.04										
stocktwits	hwkn	0.71%	37.09		+0.26													
streetinsider-com	hwkn	0.38%	36.97	$36.67	+0.14	54,482	$37.15	$35.92	$36.83	$50.18	$25.60		18.86				$1.96	
thecramerreport	hwkn		36.83	36.68	+0.63	45138	36.99	36.03										
thestree	hwkn	0.38%	$36.97	36.67	0.14	54200	37.15	35.92	36.83	-50.18	25.6	1.032584e7		3.73266707e8				
tickerspy	hwkn	0.38%	$36.97	36.67	+0.14	54,200	37.15	35.92	36.83	50.18	25.60		18.8	379.6m	1.63%	$0.30		
tmx-quotemedia	hwkn	0.38%	36.970	36.670	0.140	54,482	37.150	35.920	36.830	50.180	25.600	10,325,840	18.80	381,746,305	1.623	0.300 usd	1.96	
updown	hwkn	0.38%	$36.97	$36.67	$0.14	54,200	$37.15	$35.92	$36.83	$50.18	$25.60	10.31b	18.60	$380m			1.98	
wallstreetsurvivor	hwkn	0.38%	36.97	36.67	0.14	54,200	37.15	35.92		50.18	30.01		18.80	$380m	1.60%	0.70 -	1.96	
yahoo-finance	hwkn	0.38%	36.97	36.67	0.14	54,482	37.15	35.92	36.83	50.18	25.60		18.86	381.72m	1.60%	0.60	1.96	
ycharts-com	hwkn	+0.71%	37.09		+0.26					50.18	25.60		18.92	382.77m	1.69%		1.96	
zacks	hwkn	(0.38%)	36.97		0.14	vol.  54,482	37.15	35.92		50.18	25.60		17.79	379.75 m	1.63	0.60	2.07	
advfn	cpe	-2.27	6.88	7.02	-0.16	377753	7.04	6.8										
barchart	cpe	-2.27%	6.88	7.02	-0.16	377,753	7.04	6.80	7.04	9.36	3.54		32.10	$269.01 m			+0.26	
barrons	cpe	2.27%	6.88	7.02	-0.16	376,087	7.04	6.80				29.48 million		$272.23 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	-2.273%	6.880	7.020	-0.160	377,753	7.040	6.800		9.36	3.54	39.113mil	32.443	269.098mil			0.212	
boston-com	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
bostonmerchant	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
business-insider	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
chron	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
cio-com	cpe	-2.27%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126	26.46	269m				
cnn-money	cpe	-2.27%	6.88	7.02	-0.16	377,753	7.04	6.80	7.04				26.5	$269.1m				
easystockalterts	cpe	-2.28%	6.88	7.02	-0.16	377753	7.04	6.80	7.04	9.36	3.54		26.46				0.26	
eresearch-fidelity-com	cpe	-2.27%	6.8800	7.0200	-0.1600	377,753	7.0400	6.8000	7.0400	9.3600	3.5400	39,113,000	27.08	$275.36m				
finance-abc7-com	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
financial-content	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	-2.3%	$6.88	7.02	-0.16	377,753	7.04	6.80	7.04	9.36	3.54	39 mil	26.5	269 mil	0.0	0.00	0.26	
finviz	cpe	-2.27%	6.88			376,483			7.04	-26.50%	94.35%	39.11m	25.48	269.08m			0.27	
fool	cpe	-2.27%	$6.88	$7.02	-0.16	376,483	$7.04	$6.80	$7.04	$9.36	$3.54		27.10	$269.10m				
foxbusiness	cpe		$6.88		-0.16	377,753			$7.04									
google-finance	cpe	(-2.27%)	6.88	7.02	-0.16	377,753.00	7.04	6.80		9.36	3.54	39.11m	25.33	269.10m			0.27	
howthemarketworks	cpe	-2.273%	6.88	7.02	-0.16	376,087	7.04	6.8	7.04									
hpcwire	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
insidestocks	cpe	-2.27%	6.88	7.02	-0.16	376087	7.04	6.80					price earnings ratio: 26.46					
investopedia	cpe	-2.27 %	$6.88	7.02	-0.16				7.04									
investorguide	cpe	-2.27%	6.88	7.02	-0.16		7.04	6.80		9.36	3.54		25.23	269.1m			0.279	
marketintellisearch	cpe	-2.13 %	$6.89	$7.02	-0.15	365.80k	$7.04	$6.80	$7.04			39.11m	26.07	0.28b	0.0 %		0.27	
marketwatch	cpe	-2.27%	$6.88	open: 7.02	-0.16	2,066	$7.04	$6.80	$7.04	$9.36	$3.54		27.54	$272.23m			0.25	
minyanville	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
msn-money	cpe	-2.27%	6.88	7.02	-0.16	377,753	7.04	6.80	7.04	9.36	3.54	39.11 mil	25.48	275.36 mil			0.27	
nasdaq-com	cpe	2.27%	$ 6.88		0.16	377,653	$ 7.04	$ 6.80	$ 7.04	$ 9.36	$ 3.54	39,113,000	26.46	$ 269,097,440			$ 0.26	
optimum	cpe	-2.27%	6.88 ( 4:15 pm edt)	7.02	-0.16	377,753	7.04	6.80	7.04	9.36	3.54	39.11m	26.5	269.1m			0.26	
paidcontent	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
pc-quote	cpe	-2.27%	6.88	7.02	-0.16	377,753	7.04	6.8	7.04	9.36	3.54	40,022,602	26.07407	275,356,000				
personal-wealth-biz	cpe	+6.63%	505544448.00	6.46		633,718	6.50	0.00	6.725	3.54	0.279					0.00	0.00	
predictwallstreet	cpe	-2.27%	6.88		-0.16	377,753												
raymond-james	cpe	-2.27	6.88	7.02	-0.16	377,753	7.04	6.80	6.88	9.36	3.54		24.57				0.28	
renewable-energy-world	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
screamingmedia	cpe	-2.27%	$	open: 7.02	-0.16	2,066	$7.04	$6.80	$7.04	$9.36	$3.54		27.54	$272.23m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	-2.27%	last trade: 6.88		change: -0.160								p/e ratio: 25.23					
smartmoney	cpe	(-2.27%)	6.88	$7.02	-0.16	377,753	$7.04	$6.80	$7.04	$9.36	$3.54			275,400	0.00%	$0.00		
stocknod	cpe	-2.273%	6.880 usd	7.020	-0.1600	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126						
stockpickr	cpe	-2.27%	$6.88 -0.16 | -2.27%	7.04	-0.16	376.48k	7.04	6.80	7.04	9.36	3.54							
stocksmart	cpe	%	$6.6	5.92		39,663	7.02	6.59										
stocktwits	cpe	-2.13%	6.89		-0.15													
streetinsider-com	cpe	2.27%	6.88	$7.02	-0.16	377,753	$7.04	$6.80	$7.04	$9.36	$3.54		26.46				$0.26	
thecramerreport	cpe		7.04	6.78	+0.30	551464	7.09	6.74										
thestree	cpe	-2.27%	$6.88	7.04	-0.16	376483	7.04	6.8	7.04	-9.36	3.54	3.9113126e7		2.63622469e8				
tickerspy	cpe	-2.27%	$6.88	7.02	-0.16	377,753	7.04	6.80	7.04	9.36	3.54		26.1	275.5m	0.00%	$0.00		
tmx-quotemedia	cpe	-2.27%	6.880	7.020	-0.160	377,753	7.040	6.800	7.040	9.360	3.540	39,113,126	27.10	269,098,307			0.26	
updown	cpe	-2.27%	$6.88	$7.02	-$0.16	375,687	$7.04	$6.80	$7.04	$9.36	$3.54	39.11b	24.54	$275m			0.29	
wallstreetsurvivor	cpe	-2.27%	6.88	7.02	-0.16	376,087	7.04	6.80		22.98	3.54		27.10	$275m			0.28	
yahoo-finance	cpe	2.27%	6.88	7.02	0.16	377,753	7.04	6.80	7.04	9.36	3.54		24.66	269.10m			0.28	
ycharts-com	cpe	-2.13%	6.89		-0.15					9.36	3.54		25.52	269.40m	0.00%		0.27	
zacks	cpe	(-2.27%)	6.88		-0.16	vol.  377,753	7.04	6.80		9.36	3.54		33.52	275.36 m	0.00	0.00	.21	
advfn	cpn	-1.76	16.2	16.41	-0.29	2228249	16.44	16.04										
barchart	cpn	-1.76%	16.20	16.41	-0.29	2,228,249	16.44	16.04	16.49	17.10	11.88		81.55	$7.20 b			-0.45	
barrons	cpn	1.76%	16.20	16.41	-0.29	2.228m	16.44	16.04				487.29 million		$7.29 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	-1.759%	16.200	16.410	-0.290	2,228,249	16.440	16.040		17.10	11.88	445.841mil	55.862	7,222.619mil			0.290	
boston-com	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
bostonmerchant	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
business-insider	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
chron	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
cio-com	cpn	-1.76%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678		7b				
cnn-money	cpn	-1.76%	16.20	16.41	-0.29	2,228,249	16.44	16.04	16.49				nm	$7.2b				
easystockalterts	cpn	-1.77%	16.20	16.41	-0.29	2228249	16.44	16.04	16.49	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	-1.76%	16.2000	16.4100	-0.2900	2,228,249	16.4400	16.0400	16.4900	17.1000	11.8800	445,841,000	nm	$7.35b				
finance-abc7-com	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
financial-content	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	-1.8%	$16.20	16.41	-0.29	2,228,249	16.44	16.04	16.49	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	-1.76%	16.20			2,228,249			16.49	-5.26%	36.36%	444.53m		7.20b			-0.83	
fool	cpn	-1.76%	$16.20	$16.41	-0.29	2,228,249	$16.44	$16.04	$16.49	$17.10	$11.88		0.00	$7.22b				
foxbusiness	cpn		$16.20		-0.29	2,228,249			$16.49									
google-finance	cpn	(-1.76%)	16.20	16.41	-0.29	2.23m	16.44	16.04		17.10	11.88	445.84m		7.22b			-0.83	
howthemarketworks	cpn	-1.759%	16.2	16.41	-0.29	2,228,249	16.44	16.04	16.49									
hpcwire	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
insidestocks	cpn	-1.76%	16.20	16.41	-0.29	2227759	16.44	16.04										
investopedia	cpn	-1.76 %	$16.20	16.41	-0.29				16.49									
investorguide	cpn	-1.76%	16.20	16.41	-0.29		16.44	16.04		17.10	11.88			7.223b			-0.448	
marketintellisearch	cpn	-1.82 %	$16.19	$16.43	-0.30	2218.70k	$16.44	$16.04	$16.49			444.53m	0.00	7.33b	0.0 %		-0.83	
marketwatch	cpn	-1.76%	$16.20	open: 16.41	-0.29	901	$16.44	$16.04	$16.49	$17.10	$11.88			$7.29b				
minyanville	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
msn-money	cpn	-1.76%	16.20	16.41	-0.29	2.23 mil	16.44	16.04	16.49	17.10	11.88	928.04 mil	-19.29	7.35 bil			-0.45	
nasdaq-com	cpn	1.76%	$ 16.20		0.29	2,227,349	$ 16.44	$ 16.04	$ 16.49	$ 17.10	$ 11.88	445,841,000		$ 7,222,624,200			$ -0.45	
optimum	cpn	-1.76%	16.20 ( 4:15 pm edt)	16.41	-0.29	2,228,249	16.44	16.04	16.49	16.89	11.88	445.84m		7.2b			-0.83	
paidcontent	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
pc-quote	cpn	-1.76%	16.2	16.41	-0.29	2,228,249	16.44	16.04	16.49	17.10	11.88	453,822,099	-19.63095	7,351,918,000				
personal-wealth-biz	cpn	-1.76%	16.20	16.41	-0.29	2,228,249	16.44	16.04	16.49	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	-1.76%	16.20		-0.29	2,228,249												
raymond-james	cpn	-1.76	16.20	16.41	-0.29	2,228,249	16.44	16.04	16.20	17.10	11.88						-0.83	
renewable-energy-world	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
screamingmedia	cpn	-1.76%	$	open: 16.41	-0.29	901	$16.44	$16.04	$16.49	$17.10	$11.88			$7.29b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+15.66%	last trade: 505545344.00		change: -0.382													
smartmoney	cpn	(-1.76%)	16.20	$16.41	-0.29	2,228,249	$16.44	$16.04	$16.49	$17.10	$11.88			7,351,900	0.00%	$0.00		
stocknod	cpn	-1.759%	16.20 usd	16.41	-0.2900	2,228,249	16.44	16.04	16.49	16.89	11.88	445,840,678						
stockpickr	cpn	-1.76%	$16.20 -0.29 | -1.76%	16.41	-0.29	2.23m	16.44	16.04	16.49	17.10	11.88							
stocksmart	cpn	%	$15.5	13.34		141,553	15.85	15.46										
stocktwits	cpn	-1.82%	16.19		-0.30													
streetinsider-com	cpn	1.76%	16.20	$16.41	-0.29	2,228,249	$16.44	$16.04	$16.49	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.49	16.33	+0.18	3942169	16.50	16.32										
thestree	cpn	-1.76%	$16.2	16.41	-0.29	2228249	16.44	16.04	16.49	-17.1	11.88	4.45840678e8		7.271661458e9				
tickerspy	cpn	-1.76%	$16.20	16.41	-0.29	2,228,249	16.44	16.04	16.49	17.10	11.88		-19.6	7.3b	0.00%	$0.00		
tmx-quotemedia	cpn	-1.76%	16.200	16.410	-0.290	2,228,249	16.440	16.040	16.490	17.100	11.880	445,840,678		7,222,618,984			-0.45	
updown	cpn	-1.76%	$16.20	$16.41	-$0.29	2,227,559	$16.44	$16.04	$16.49	$17.10	$11.88	445.84b		$7.35b			-0.45	
wallstreetsurvivor	cpn	-1.76%	16.20	16.41	-0.29	2,228,249	16.44	16.04		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	1.76%	16.20	16.41	0.29	2,228,249	16.44	16.04	16.49	17.10	11.88			7.22b			-0.45	
ycharts-com	cpn	-1.82%	16.19		-0.30					17.10	11.88			7.19b	0.00%		-0.45	
zacks	cpn	(-1.76%)	16.20		-0.29	vol.  2,228,249	16.44	16.04		17.10	11.88		82.45	7.35 b	0.00	0.00	.2	
advfn	lsi	-2.39	6.53	6.66	-0.16	4617446	6.68	6.435										
barchart	lsi	-2.39%	6.53	6.66	-0.16	4,617,446	6.68	6.44	6.69	7.74	3.89		17.58	$4.02 b			+0.05	
barrons	lsi	2.39%	6.53	6.66	-0.16	4.604m	6.68	6.435				646.32 million		$4.10 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-2.392%	6.530	6.660	-0.160	4,617,446	6.680	6.435		7.74	3.89	605.650mil	43.533	3,954.898mil			0.150	
boston-com	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,617,446	6.680	6.435	6.690	7.700	3.890	605,650,469						
bostonmerchant	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,617,446	6.680	6.435	6.690	7.700	3.890	605,650,469						
business-insider	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,617,446	6.680	6.435	6.690	7.700	3.890	605,650,469						
chron	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
cio-com	lsi	-2.39%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469	108.83	4b				
cnn-money	lsi	-2.39%	6.53	6.66	-0.16	4,584,712	6.68	6.44	6.69				108.8	$4.0b				
easystockalterts	lsi	-2.40%	6.53	6.66	-0.16	4616201	6.68	6.44	6.69	7.74	3.89		108.83				0.06	
eresearch-fidelity-com	lsi	-2.39%	6.5300	6.6600	-0.1600	4,616,201	6.6800	6.4350	6.6900	7.7400	3.8900	605,650,000	111.50	$4.05b				
finance-abc7-com	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
financial-content	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-2.4%	$6.53	6.66	-0.16	4,616,201	6.68	6.43	6.69	7.74	3.89	606 mil	130.6	4 bil	0.0	0.00	0.05	
finviz	lsi	-2.39%	6.53			4,616,201			6.69	-15.63%	67.87%	605.65m	74.33	4.05b			0.09	
fool	lsi	-2.39%	$6.53	$6.66	-0.16	4,616,201	$6.68	$6.43	$6.69	$7.74	$3.89		133.80	$3.95b				
foxbusiness	lsi		$6.53		-0.16	4,617,546			$6.69									
google-finance	lsi	(-2.39%)	6.53	6.66	-0.16	4.62m	6.68	6.43		7.74	3.89	605.65m	76.81	3.95b			0.09	
howthemarketworks	lsi	-2.392%	6.53	6.66	-0.16	4,616,201	6.68	6.435	6.69									
hpcwire	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
insidestocks	lsi	-2.39%	6.53	6.66	-0.16	4604512	6.68	6.44					price earnings ratio: 13.60					
investopedia	lsi	-2.39 %	$6.53	6.66	-0.16				6.69									
investorguide	lsi	-2.39%	6.53	6.66	-0.16		6.68	6.435		7.74	3.89		152.05	3.955b			0.044	
marketintellisearch	lsi	-2.39 %	$6.53	$6.66	-0.16	4368.20k	$6.68	$6.43	$6.69			605.65m	74.33	4.05b	0.0 %		0.09	
marketwatch	lsi	-2.39%	$6.63	open: 6.66	-0.16	32,087	$6.68	$6.44	$6.69	$7.74	$3.89		114.16	$4.10b			0.06	
minyanville	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
msn-money	lsi	-2.39%	6.53	6.66	-0.16	4.62 mil	6.68	6.44	6.69	7.74	3.89	605.65 mil	93.29	4.05 bil			0.04	
nasdaq-com	lsi	2.39%	$ 6.53		0.16	4,596,911	$ 6.68	$ 6.435	$ 6.69	$ 7.74	$ 3.89	605,650,000	130.6	$ 3,954,894,500			$ 0.05	
optimum	lsi	-2.39%	6.53 ( 4:15 pm edt)	6.66	-0.16	4,616,201	6.68	6.43	6.69	7.74	3.89	605.65m	108.8	4.0b			0.06	
paidcontent	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
pc-quote	lsi	-2.39%	6.53	6.66	-0.16	4,617,446	6.68	6.435	6.69	7.74	3.89	620,489,832	95.57143	4,051,799,000				
personal-wealth-biz	lsi	-2.39%	6.53	6.66	-0.16	4,617,546	6.68	6.435	6.69	7.74	3.89		152.05			0.00	0.044	
predictwallstreet	lsi	-2.39%	6.53		-0.16	4,616,201												
raymond-james	lsi	-2.39	6.53	6.66	-0.16	4,616,201	6.68	6.44	6.53	7.74	3.89		108.83				0.06	
renewable-energy-world	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
screamingmedia	lsi	-2.39%	$	open: 6.66	-0.16	31,987	$6.68	$6.44	$6.69	$7.74	$3.89		114.16	$4.10b			0.06	
scroli	lsi	-2.39%	lsi 6.53	6.66	-0.16	4,092,743	6.68	6.43	6.69	7.74	3.89		76.81				0.09	
simple-stock-quotes	lsi	-2.39%	last trade: 6.53		change: -0.160								p/e ratio: 152.05					
smartmoney	lsi	(-2.39%)	6.53	$6.66	-0.16	4,616,201	$6.68	$6.44	$6.69	$7.74	$3.89			4,051,800	0.00%	$0.00		
stocknod	lsi	-2.392%	6.530 usd	6.660	-0.1600	4,616,201	6.680	6.435	6.690	7.700	3.890	605,650,469						
stockpickr	lsi	-2.39%	$6.53 -0.16 | -2.39%	6.66	-0.16	4.62m	6.68	6.44	6.69	7.74	3.89							
stocksmart	lsi	%	$7.125	5.98		668,784	7.46	7.12										
stocktwits	lsi	-2.39%	6.53		-0.16													
streetinsider-com	lsi	2.39%	6.53	$6.66	-0.16	4,616,201	$6.68	$6.44	$6.69	$7.74	$3.89		108.83				$0.06	
thecramerreport	lsi		6.69	6.72	+0.01	5247679	6.72	6.59										
thestree	lsi	-2.39%	$6.53	6.66	-0.16	4616201	6.68	6.44	6.69	-7.74	3.89	6.05650469e8		4.045745133e9				
tickerspy	lsi	-2.39%	$6.53	6.66	-0.16	4,604,512	6.68	6.43	6.69	7.74	3.89		95.6	4.0b	0.00%	$0.00		
tmx-quotemedia	lsi	-2.39%	6.530	6.660	-0.160	4,617,546	6.680	6.435	6.690	7.740	3.890	605,650,469	133.80	3,954,897,563			0.05	
updown	lsi	-2.39%	$6.53	$6.66	-$0.16	4,584,712	$6.68	$6.44	$6.69	$7.74	$3.89	605.65b	152.36	$4.05b			0.04	
wallstreetsurvivor	lsi	-2.39%	6.53	6.66	-0.16	4,616,201	6.68	6.44		7.74	4.01		133.80	$4b			0.06	
yahoo-finance	lsi	2.39%	6.53	6.66	0.16	4,616,201	6.68	6.44	6.69	7.74	3.89		148.41	3.95b			0.04	
ycharts-com	lsi	-2.39%	6.53		-0.16					7.74	3.89		130.60	4.02b	0.00%		0.05	
zacks	lsi	(-2.39%)	6.53		-0.16	vol.  4,616,201	6.68	6.44		7.74	3.89		17.6	4.05 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
bostonmerchant	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
business-insider	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
chron	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
cio-com	ptv	-8.11%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	4.91	+0.00	100	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
finance-abc7chicago-com	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
financial-content	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
fool	ptv	0%	$33.23	$0.00	0.00	0	$33.25	$33.23	$33.23	$33.25	$21.55		17.20	$4.42b				
foxbusiness	ptv		$33.23		+0.02	7,499,619			$33.21									
google-finance	ptv	(-8.11%)	0.170	0.17	-0.015	18,500.00	0.17	0.17		0.31	0.15	145.44m		24.72m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	-2.61 %	$1.12	$1.15	-0.03	137.60k	$1.15	$1.12	$1.15						%			
marketwatch	ptv	-8.11%	$0.17	open: 0.18	-0.02	18,500	$0.18	$0.17	$0.19	$0.31	$0.15			$24.28m				
minyanville	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
msn-money	ptv																	
paidcontent	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	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	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	0.1850	0.3050	0.1500	145,436,617						
screamingmedia	ptv	-8.11%	$	open: 0.18	-0.02	18,500	$0.18	$0.17	$0.19	$0.31	$0.15			$24.28m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	-8.108%	0.1700 cad	0.1750	-0.0150	18,500	0.1750	0.1700	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	$4.91		100	$33.23	$33.23	$33.23	$33.22	$21.55		18.36				$1.81	
thecramerreport	ptv		0.00															
thestree	ptv	0.06%	$33.23	33.24	0.02	7499619	33.25	33.23	33.21	-33.25	21.55	1.33166172e8		4.425111896e9				
tickerspy	ptv	0.00%	$33.23	0.00	0.00		0.00	0.00	33.23	33.25	21.55		16.3		0.00%	$0.00		
tmx-quotemedia	ptv	0.00%	33.230		0.00	0			33.230	33.250	28.100	133,166,172	17.70	4,425,111,896			1.88	
wallstreetsurvivor	ptv	-			-		- -											
ycharts-com	ptv																	
zacks	ptv	(-10.53%)	0.17		-0.02	vol.  18,500	0.18	0.17		0.31	0.15							
advfn	casc	-2.00	52.33	53.0	-1.07	77502	53.0	51.65										
barchart	casc	-2.00%	52.33	53.00	-1.07	77,502	53.00	51.65	53.40	54.94	27.17		15.27	$574.06 m	1.53%	$0.80	+2.87	
barrons	casc	2.00%	52.33	53.00	-1.07	77,101	53.00	51.65				11.10 million		$588.68 million	1.53%	$0.2		
bloomberg	casc	-2.004%	52.330	53.000	-1.070	77,502	53.000	51.650		54.94	27.55	11.057mil	15.621	578.612mil	1.146	0.200 regular cash	3.350	
boston-com	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
bostonmerchant	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
business-insider	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
chron	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
cio-com	casc	-2.00%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982	18.23	579m	1.5	0.8		
cnn-money	casc	-2.00%	52.33	53.00	-1.07	77,204	53.00	51.65	53.40				18.2	$578.6m	1.53%			
easystockalterts	casc	-2.02%	52.33	53.00	-1.07	77502	53.00	51.65	53.40	54.94	27.55		18.23				2.87	
eresearch-fidelity-com	casc	-2.00%	52.3300	53.0000	-1.0700	77,502	53.0000	51.6500	53.4000	54.9400	27.5500	11,057,000	18.61	$590.44m	1.50%	$0.200000		
finance-abc7-com	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
finance-abc7chicago-com	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
financial-content	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
finapps-forbes-com	casc	-2.0%	$52.33	53.00	-1.07	77,502	53.00	51.65	53.40	54.94	27.55	11 mil	18.2	579 mil	1.5	0.80	2.87	
finviz	casc	-2.00%	52.33			77,204			53.40	-4.75%	92.62%	11.06m	18.23	578.77m		0.80	2.87	
fool	casc	-2.00%	$52.33	$53.00	-1.07	77,204	$53.00	$51.65	$53.40	$54.94	$27.55		18.60	$578.61m	0.10%	0.80		
foxbusiness	casc		$52.33		-1.07	77,502			$53.40									
google-finance	casc	(-2.00%)	52.33	53.00	-1.07	77,502.00	53.00	51.65		54.94	27.55	11.06m	18.20	578.61m	1.53	0.20	2.87	
howthemarketworks	casc	-2.004%	52.33	53	-1.07	77,101	53	51.65	53.4									
hpcwire	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
insidestocks	casc	-2.00%	52.33	53.00	-1.07	77101	53.00	51.65										
investopedia	casc	-2.00 %	$52.33	53.00	-1.07				53.40									
investorguide	casc	-2.00%	52.33	53.00	-1.07		53.00	51.65		54.94	27.55		18.48	578.6m			2.89	
marketintellisearch	casc	-1.99 %	$52.34	$53.21	-1.06	73.60k	$53.00	$51.65	$53.40			11.06m	18.61	0.59b	1.5 %		2.87	
marketwatch	casc	-2.00%	$52.33	open: 53.00	-1.07	401	$53.00	$51.65	$53.40	$54.94	$27.55		18.34	$588.68m	1.53%	0.20	2.85	
minyanville	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
msn-money	casc	-2.00%	52.33	53.00	-1.07	77,502	53.00	51.65	53.40	54.94	27.55	11.06 mil	18.17	590.44 mil	1.50%	0.80	2.88	
nasdaq-com	casc	2%	$ 52.33		1.07	77,402	$ 53	$ 51.65	$ 53.40	$ 54.94	$ 27.55	10,973,000	18.23	$ 574,217,090	1.5 %	$0.800000	$ 2.87	
optimum	casc	-2.00%	52.33 ( 4:15 pm edt)	53.00	-1.07	77,502	53.00	51.65	53.40	54.94	27.55	11.06m	18.2	578.6m	1.53	0.80	2.87	
paidcontent	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
pc-quote	casc	-2.00%	52.33	53.0	-1.07	77,502	53.0	51.65	53.4	54.94	27.55	11,283,084	18.54167	590,444,000		0.2		
personal-wealth-biz	casc	-2.00%	52.33	53.00	-1.07	77,502	53.00	51.65	53.40	54.94	27.55		18.48		1.12	0.60	2.89	
predictwallstreet	casc	-2.00%	52.33		-1.07	77,502												
raymond-james	casc	-2.00	52.33	53.00	-1.07	77,502	53.00	51.65	52.33	54.94	27.55		17.74				2.95	
renewable-energy-world	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
screamingmedia	casc	-2.00%	$	open: 53.00	-1.07	401	$53.00	$51.65	$53.40	$54.94	$27.55		18.34	$588.68m	1.53%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	+44.88%	last trade: 505539968.00		change: 0.357								p/e ratio: 100.28					
smartmoney	casc	(-2.00%)	52.33	$53.00	-1.07	77,502	$53.00	$51.65	$53.40	$54.94	$27.55			590,400	1.50%	$0.20		
stocknod	casc	-2.004%	52.33 usd	53.00	-1.070	77,502	53.00	51.65	53.40	54.94	27.55	11,056,982						
stockpickr	casc	-2.00%	$52.33 -1.07 | -2.00%	53.00	-1.07	77.20k	53.00	51.65	53.40	54.94	27.55							
stocksmart	casc	%	$39.23	45.53		8,874	40.4	39.05										
stocktwits	casc	-1.99%	52.34		-1.06													
streetinsider-com	casc	2%	52.33	$53.00	-1.07	77,502	$53.00	$51.65	$53.40	$54.94	$27.55		18.23				$2.87	
thecramerreport	casc		53.40	52.62	+1.19	73399	53.62	51.50										
thestree	casc	-2.0%	$52.33	53.0	-1.07	77204	53.0	51.65	53.4	-54.94	27.55	1.1056982e7		5.7728503e8				
tickerspy	casc	-2.00%	$52.33	53.00	-1.07	77,502	53.00	51.65	53.40	54.94	27.55		18.5	590.4m	1.50%	$0.20		
tmx-quotemedia	casc	-2.00%	52.330	53.000	-1.070	77,502	53.000	51.650	53.400	54.940	27.550	11,056,982	18.60	578,611,868	1.529	0.200 usd	2.87	
updown	casc	-2.00%	$52.33	$53.00	-$1.07	77,101	$53.00	$51.65	$53.40	$54.94	$27.55	10.97b	18.11	$590m			2.95	
wallstreetsurvivor	casc	-2.00%	52.33	53.00	-1.07	77,101	53.00	51.65		54.94	27.55		18.60	$590m	1.50%	0.27 -	1.93	
yahoo-finance	casc	2.00%	52.33	53.00	1.07	77,502	53.00	51.65	53.40	54.94	27.55		18.11	578.56m	1.50%	0.80	2.89	
ycharts-com	casc	-1.99%	52.34		-1.06					54.94	27.55		18.17	574.17m	1.53%		2.88	
zacks	casc	(-2.00%)	52.33		-1.07	vol.  77,502	53.00	51.65		54.94	27.55		15.61	590.44 m	1.50	0.80	3.42	
advfn	sivb	-0.47	59.3	59.19	-0.28	397227	59.44	58.69										
barchart	sivb	-0.47%	59.30	59.19	-0.28	397,227	59.44	58.69	59.58	61.63	36.72		27.07	$2.52 b			+2.56	
barrons	sivb	0.47%	59.30	59.19	-0.28	397,227	59.44	58.69				42.48 million		$2.59 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	-0.470%	59.300	59.190	-0.280	397,227	59.440	58.690		61.63	36.72	42.887mil	23.164	2,543.196mil			2.560	
boston-com	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
bostonmerchant	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
business-insider	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
chron	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
cio-com	sivb	-0.47%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953	23.16	3b				
cnn-money	sivb	-0.47%	59.30	59.19	-0.28	397,227	59.44	58.69	59.58				23.2	$2.5b				
easystockalterts	sivb	-0.47%	59.30	59.19	-0.28	397227	59.44	58.69	59.58	61.63	36.72		23.16				2.56	
eresearch-fidelity-com	sivb	-0.47%	59.3000	59.1900	-0.2800	397,227	59.4400	58.6900	59.5800	61.6300	36.7200	42,887,000	23.27	$2.56b				
finance-abc7-com	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
finance-abc7chicago-com	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
financial-content	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
finapps-forbes-com	sivb	-0.5%	$59.30	59.19	-0.28	397,227	59.44	58.69	59.58	61.63	36.72	43 mil	23.2	3 bil	0.0	0.00	2.56	
finviz	sivb	-0.47%	59.30			395,834			59.58	-3.78%	61.49%	42.89m	23.25	2.54b			2.55	
fool	sivb	-0.47%	$59.30	$59.19	-0.28	395,734	$59.44	$58.69	$59.58	$61.63	$36.72		23.30	$2.54b				
foxbusiness	sivb		$59.30		-0.28	397,910			$59.58									
google-finance	sivb	(-0.47%)	59.30	59.19	-0.28	397,227.00	59.44	58.69		61.63	36.72	42.89m	23.21	2.54b			2.55	
howthemarketworks	sivb	-0.47%	59.3	59.19	-0.28	394,319	59.44	58.69	59.58									
hpcwire	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
insidestocks	sivb	-0.47%	59.30	59.19	-0.28	397910	59.44	58.69					price earnings ratio: 21.96					
investopedia	sivb	-0.47 %	$59.30	59.19	-0.28				59.58									
investorguide	sivb	-0.47%	59.30	59.19	-0.28		59.44	58.69		61.63	36.72		23.26	2.543b			2.562	
marketintellisearch	sivb	-0.39 %	$59.35	$59.19	-0.23	392.50k	$59.44	$58.69	$59.58			42.89m	23.36	2.56b	0.0 %		2.55	
marketwatch	sivb	-0.47%	$59.30	open: 59.19	-0.28	3,289	$59.44	$58.69	$59.58	$61.63	$36.72		23.54	$2.59b			2.52	
minyanville	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
msn-money	sivb	-0.47%	59.30	59.19	-0.28	397,227	59.44	58.69	59.58	61.63	36.72	42.89 mil	23.16	2.56 bil			2.56	
nasdaq-com	sivb	0.47%	$ 59.30	$ 59.19	0.28	397,127	$ 59.44	$ 58.69	$ 59.58	$ 61.63	$ 36.72	42,887,000	23.16	$ 2,543,199,100			$ 2.56	
optimum	sivb	-0.47%	59.30 ( 4:30 pm edt)	59.19	-0.28	397,227	59.44	58.69	59.58	61.63	36.72	42.89m	23.2	2.5b			2.56	
paidcontent	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
pc-quote	sivb	-0.47%	59.3	59.19	-0.28	397,227	59.44	58.69	59.58	61.63	36.72	43,089,503	23.27344	2,555,208,000				
personal-wealth-biz	sivb	-0.47%	59.30	59.19	-0.28	397,910	59.44	58.69	59.58	61.63	36.72		23.26			0.00	2.562	
predictwallstreet	sivb	-0.47%	59.30		-0.28	397,227												
raymond-james	sivb	-0.47	59.30	59.19	-0.28	397,227	59.44	58.69	59.30	61.63	36.72		22.72				2.61	
renewable-energy-world	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
screamingmedia	sivb	-0.47%	$	open: 59.19	-0.28	3,289	$59.44	$58.69	$59.58	$61.63	$36.72		23.54	$2.59b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	-0.47%	last trade: 59.30		change: -0.280								p/e ratio: 23.26					
smartmoney	sivb	(-0.47%)	59.30	$59.19	-0.28	397,227	$59.44	$58.69	$59.58	$61.63	$36.72			2,555,200	0.00%	$0.00		
stocknod	sivb	-0.4700%	59.30 usd	59.19	-0.2800	397,227	59.44	58.69	59.58	61.63	36.72	42,886,953						
stockpickr	sivb	-0.47%	$59.30 -0.28 | -0.47%	59.19	-0.28	395.83k	59.44	58.69	59.58	61.63	36.72							
stocksmart	sivb	%	$57.12	53.74		53,304	59.2	56.67										
stocktwits	sivb	-0.44%	59.32		-0.26													
streetinsider-com	sivb	0.47%	59.30	$59.19	-0.28	397,227	$59.44	$58.69	$59.58	$61.63	$36.72		23.16				$2.56	
thecramerreport	sivb		59.58	60.25	-0.52	806786	60.56	59.23										
thestree	sivb	-0.47%	$59.3	59.19	-0.28	395834	59.44	58.69	59.58	-61.63	36.72	4.2886953e7		2.577505875e9				
tickerspy	sivb	-0.47%	$59.30	59.19	-0.28	397,227	59.44	58.69	59.58	61.63	36.72		23.3	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	-0.47%	59.300	59.190	-0.280	397,910	59.440	58.690	59.580	61.630	36.720	42,886,953	23.30	2,543,196,313			2.56	
updown	sivb	-0.47%	$59.30	$59.19	-$0.28	392,678	$59.44	$58.69	$59.58	$61.63	$36.72	42.88b	22.90	$2.55b			2.60	
wallstreetsurvivor	sivb	-0.47%	59.30	59.19	-0.28	394,319	59.44	58.69		61.63	36.72		23.30	$3b			2.24	
yahoo-finance	sivb	0.47%	59.30	59.19	0.28	397,227	59.44	58.69	59.58	61.63	36.72		23.15	2.54b			2.56	
ycharts-com	sivb	-0.44%	59.32		-0.26					61.63	36.72		23.17	2.52b	0.00%		2.56	
zacks	sivb	(-0.47%)	59.30		-0.28	vol.  397,227	59.44	58.69		61.63	36.72		26.84	2.56 b	0.00	0.00	2.22	
advfn	nihd	-0.94	41.25	41.54	-0.39	1071093	41.59	40.91										
barchart	nihd	-0.94%	41.25	41.54	-0.39	944,346	41.59	40.91	41.64	46.32	35.55		17.73	$7.00 b			+2.36	
barrons	nihd	0.94%	41.25	41.54	-0.39	1.069m	41.59	40.91				175.71 million		$7.41 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	-0.937%	41.250	41.540	-0.390	1,071,093	41.590	40.910		46.32	35.55	170.197mil	18.333	7,020.643mil			2.250	
boston-com	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,070,793	41.59	40.91	41.64	46.32	35.13	170,197,413						
bostonmerchant	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,070,793	41.59	40.91	41.64	46.32	35.13	170,197,413						
business-insider	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,070,793	41.59	40.91	41.64	46.32	35.13	170,197,413						
chron	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,070,793	41.59	40.91	41.64	46.32	35.13	170,197,413						
cio-com	nihd	-0.94%	41.25 usd	41.54	-0.3900	1,070,793	41.59	40.91	41.64	46.32	35.13	170,197,413	18.33	7b				
cnn-money	nihd	-0.94%today&rsquo;s change	41.25data as of 4:00pm et	41.54	-0.39	1,069,093	41.59	40.91	41.64				18.3	$7.0b				
easystockalterts	nihd	-0.94%	41.25	41.54	-0.39	1069293	41.59	40.91	41.64	46.32	34.94		18.33				2.25	
eresearch-fidelity-com	nihd	-0.94%	41.2500	41.5400	-0.3900	1,071,093	41.5900	40.9100	41.6400	46.3200	35.1300	170,197,000	18.51	$7.09b				
finance-abc7-com	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,069,293	41.59	40.91	41.64	46.32	35.13	170,197,413						
finance-abc7chicago-com	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,069,293	41.59	40.91	41.64	46.32	35.13	170,197,413						
financial-content	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,069,293	41.59	40.91	41.64	46.32	35.13	170,197,413						
finapps-forbes-com	nihd	-0.9%	$41.25	41.54	-0.39	1,069,593	41.59	40.91	41.64	46.32	35.13	170 mil	17.5	7 bil	0.0	0.00	2.36	
finviz	nihd	-0.94%	41.25			1,069,093			41.64	-10.95%	17.42%	170.20m	18.51	7.09b			2.25	
fool	nihd	-0.94%	$41.25	$41.54	-0.39	1,069,593	$41.59	$40.91	$41.64	$46.32	$35.13		18.50	$7.02b				
foxbusiness	nihd		$41.25		-0.39	1,072,432			$41.64									
google-finance	nihd	(-0.94%)	41.25	41.54	-0.39	1.07m	41.59	40.91		46.32	35.13	170.20m	18.32	7.02b			2.25	
howthemarketworks	nihd	-0.937%	41.25	41.54	-0.39	1,069,293	41.59	40.91	41.64									
hpcwire	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,070,793	41.59	40.91	41.64	46.32	35.13	170,197,413						
insidestocks	nihd	-0.94%	41.25	41.54	-0.39	909891	41.59	40.91					price earnings ratio: 17.48					
investopedia	nihd	-0.94 %	$41.25	41.54	-0.39				41.64									
investorguide	nihd	-0.94%	41.25	41.52	-0.39		41.59	40.91		46.32	35.55		18.44	7.021b			2.258	
marketintellisearch	nihd	-0.79 %	$41.31	$41.54	-0.33	1051.70k	$41.59	$40.91	$41.64			170.20m	18.51	7.09b	0.0 %		2.25	
marketwatch	nihd	-0.94%	$41.25	open: 41.54	-0.39	3,339	$41.59	$40.91	$41.64	$46.32	$35.55		29.43	$7.41b			1.40	
minyanville	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,069,293	41.59	40.91	41.64	46.32	35.13	170,197,413						
msn-money	nihd	-0.94%	41.25	41.54	-0.39	1.07 mil	41.59	40.91	41.64	46.32	35.13	170.20 mil	18.17	7.09 bil			2.25	
nasdaq-com	nihd	0.94%	$ 41.25	$ 41.54	0.39	1,071,093	$ 41.59	$ 40.91	$ 41.64	$ 46.32	$ 35.13	170,197,000	17.48	$ 7,020,626,250			$ 2.36	
optimum	nihd	-0.94%	41.25 ( 4:00 pm edt)	41.54	-0.39	1,069,293	41.59	40.91	41.64	46.32	34.94	170.20m	18.3	7.0b			2.25	
paidcontent	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,069,293	41.59	40.91	41.64	46.32	35.13	170,197,413						
pc-quote	nihd	-0.94%	41.25	41.54	-0.39	1,072,432	41.59	40.91	41.64	46.32	35.13	171,806,133	18.34361	7,087,003,000				
personal-wealth-biz	nihd	-0.94%	41.25	41.52	-0.39	1,072,432	41.59	40.91	41.64	46.32	35.55		18.44			0.00	2.258	
predictwallstreet	nihd	-0.94%	41.25		-0.39	1,069,593												
raymond-james	nihd	-0.94	41.25	41.54	-0.39	1,069,593	41.59	40.91	41.25	46.32	35.55		17.94				2.30	
renewable-energy-world	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,069,293	41.59	40.91	41.64	46.32	35.13	170,197,413						
screamingmedia	nihd	-0.94%	$	open: 41.54	-0.39	3,339	$41.59	$40.91	$41.64	$46.32	$35.55		29.43	$7.41b			1.40	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	+41.01%	last trade: 505543808.00		change: 0.811													
smartmoney	nihd	(-0.94%)	41.25	$41.54	-0.39	1,069,593	$41.59	$40.91	$41.64	$46.32	$35.13			7,087,000	0.00%	$0.00		
stocknod	nihd	-0.9366%	41.25 usd	41.54	-0.3900	1,069,293	41.59	40.91	41.64	46.32	35.13	170,197,413						
stockpickr	nihd	-0.94%	$41.25 -0.39 | -0.94%	41.54	-0.39	1.07m	41.59	40.91	41.64	46.32	35.13							
stocksmart	nihd	%	$42.935	44.23		223,925	43.72	42.87										
stocktwits	nihd	-0.86%	41.28		-0.36													
streetinsider-com	nihd	0.94%	41.25	$41.54	-0.39	1,069,293	$41.59	$40.91	$41.64	$46.32	$34.94		18.33				$2.25	
thecramerreport	nihd		41.64	41.99	-0.21	1149374	42.29	41.42										
thestree	nihd	-0.94%	$41.25	41.54	-0.39	1069593	41.59	40.91	41.64	-46.32	35.13	1.70197413e8		7.122761734e9				
tickerspy	nihd	-0.94%	$41.25	41.54	-0.39	1,069,593	41.59	40.91	41.64	46.32	35.13		18.3	7.0b	0.00%	$0.00		
tmx-quotemedia	nihd	-0.94%	41.250	41.540	-0.390	1,072,432	41.590	40.910	41.640	46.320	35.550	170,197,413	18.50	7,020,643,286			2.25	
updown	nihd	-0.94%	$41.25	$41.54	-$0.39	1,069,093	$41.59	$40.91	$41.64	$46.32	$35.55	170.19b	18.06	$7.08b			2.31	
wallstreetsurvivor	nihd	-0.94%	41.25	41.54	-0.39	1,069,293	41.59	40.91		46.32	35.55		18.50	$7b			1.99	
yahoo-finance	nihd	0.94%	41.25	41.52	0.39	1,070,693	41.59	40.91	41.64	46.32	35.13		18.27	7.02b			2.26	
ycharts-com	nihd	-0.86%	41.28		-0.36					46.32	35.55		18.19	7.01b	0.00%		2.27	
zacks	nihd	(-0.94%)	41.25		-0.39	vol.  1,069,593	41.59	40.91		46.32	34.94		17.64	7.09 b	0.00	0.00	2.36	
advfn	cpy	-5.51	12.01	12.69	-0.7	164346	12.69	11.62										
barchart	cpy	-5.51%	12.01	12.69	-0.70	164,346	12.69	11.62	12.71	30.14	11.62		8.21	$84.07 m	7.91%	$1.00	+0.87	
barrons	cpy	5.51%	12.01	12.69	-0.70	164,346	12.69	11.62				7.27 million		$92.04 million	8.33%	$0.25		
bloomberg	cpy	-5.507%	12.010	12.690	-0.700	164,346	12.690	11.620		31.00	11.62	7.039mil	7.023	84.541mil	8.326	0.250 regular cash	1.710	
boston-com	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
bostonmerchant	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
business-insider	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
chron	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
cio-com	cpy	-5.51%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484	13.97	85m	7.9	1		
cnn-money	cpy	-5.51%today&rsquo;s change	12.01data as of 4:03pm et	12.69	-0.70	164,346	12.69	11.62	12.71				14.0	$84.6m	8.33%			
easystockalterts	cpy	-5.52%	12.01	12.69	-0.70	164346	12.69	11.62	12.71	31.00	11.76		13.97				0.86	
eresearch-fidelity-com	cpy	-5.51%	12.0100	12.6900	-0.7000	164,346	12.6900	11.6200	12.7100	31.0000	11.7600	7,042,000	14.61	$89.50m	7.87%	$0.250000		
finance-abc7-com	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
finance-abc7chicago-com	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
financial-content	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
finapps-forbes-com	cpy	-5.5%	$12.01	12.69	-0.70	164,346	12.69	11.62	12.71	31.00	11.76	7 mil	13.8	85 mil	8.3	1.00	0.87	
finviz	cpy	-5.51%	12.01			164,346			12.71	-60.15%	2.13%	7.04m	13.97	84.55m		1.00	0.86	
fool	cpy	-5.51%	$12.01	$12.69	-0.70	164,346	$12.69	$11.62	$12.71	$31.00	$11.76		14.80	$84.54m	4.90%	1.00		
foxbusiness	cpy		$12.01		-0.70	164,346			$12.71									
google-finance	cpy	(-5.51%)	12.01	12.69	-0.70	164,346.00	12.69	11.62		31.00	11.62	7.04m	13.97	84.54m	8.33	0.25	0.86	
howthemarketworks	cpy	-5.507%	12.01	12.69	-0.7	164,346	12.69	11.62	12.71									
hpcwire	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
insidestocks	cpy	-5.51%	12.01	12.69	-0.70	164346	12.69	11.62										
investopedia	cpy	-5.51 %	$12.01	12.69	-0.70				12.71									
investorguide	cpy	-5.51%	12.01	12.69	-0.70		12.69	11.62		31.00	11.76		14.90	84.5m			0.853	
marketintellisearch	cpy	-5.74 %	$11.98	$12.69	-0.73	161.80k	$12.69	$11.62	$12.71			7.04m	14.78	0.09b	7.87 %		0.86	
marketwatch	cpy	-5.51%	$12.01	open: 12.69	-0.70	164,346	$12.69	$11.62	$12.71	$31.00	$11.62		4.48	$92.04m	8.33%	0.25	2.68	
minyanville	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
msn-money	cpy	-5.51%	12.01	12.69	-0.70	164,346	12.69	11.62	12.71	31.00	11.76	7.04 mil	14.30	89.51 mil	7.87%	1.00	0.86	
nasdaq-com	cpy	5.51%	$ 12.01		0.70	164,346	$ 12.69	$ 11.62	$ 12.71	$ 31	$ 11.76	7,042,000	13.8	$ 84,574,420	7.87 %	$1.000000	$ 0.87	
optimum	cpy	-5.51%	12.01 ( 4:15 pm edt)	12.69	-0.70	164,346	12.69	11.62	12.71	31.00	11.76	7.04m	14.0	84.6m	8.33	1.00	0.86	
paidcontent	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
pc-quote	cpy	-5.51%	12.01	12.69	-0.70	164,346	12.69	11.62	12.71	31.00	11.76	7,452,440	15.13095	89,504,000		0.25		
personal-wealth-biz	cpy	+13.73%	505545312.00	14.12	-2.6204	77,757	13.75	0.00	14.21	13.65	1.64		14.21		49.84	7.0822	1.00	
predictwallstreet	cpy	-5.51%	12.01		-0.70	164,346												
raymond-james	cpy	-5.51	12.01	12.69	-0.70	164,346	12.69	11.62	12.01	31.00	11.76		13.65				0.88	
renewable-energy-world	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
screamingmedia	cpy	-5.51%	$	open: 12.69	-0.70	164,346	$12.69	$11.62	$12.71	$31.00	$11.62		4.48	$92.04m	8.33%	0.25	2.68	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	+13.73%	last trade: 505545312.00		change: -2.620								p/e ratio: 14.21					
smartmoney	cpy	(-5.51%)	12.01	$12.69	-0.70	164,346	$12.69	$11.62	$12.71	$31.00	$11.76			89,500	7.87%	$0.25		
stocknod	cpy	-5.507%	12.01 usd	12.69	-0.7000	164,346	12.69	11.62	12.71	31.00	11.76	7,042,484						
stockpickr	cpy	-5.51%	$12.01 -0.70 | -5.51%	12.69	-0.70	164.35k	12.69	11.62	12.71	31.00	11.76							
stocksmart	cpy	%	$14.16	22.19		1,344	14.25	14.1										
stocktwits	cpy	-5.43%	12.02		-0.69													
streetinsider-com	cpy	5.51%	12.01	$12.69	-0.7	164,346	$12.69	$11.62	$12.71	$31.00	$11.76		13.97				$0.86	
thecramerreport	cpy		12.71	12.70	+0.07	39877	13.09	12.52										
thestree	cpy	-5.51%	$12.01	12.69	-0.7	164346	12.69	11.62	12.71	-31.0	11.76	7039238.0		8.9016998e7				
tickerspy	cpy	-5.51%	$12.01	12.69	-0.70	164,346	12.69	11.62	12.71	31.00	11.76		15.1	89.0m	7.87%	$0.25		
tmx-quotemedia	cpy	-5.51%	12.010	12.690	-0.700	164,346	12.690	11.620	12.710	31.000	11.620	7,039,238	14.80	84,541,248	8.326	0.250 usd	0.86	
updown	cpy	-5.51%	$12.01	$12.69	-$0.70	164,346	$12.69	$11.62	$12.71	$31.00	$11.76	7.00b	14.99	$89m			0.85	
wallstreetsurvivor	cpy	-5.51%	12.01	12.69	-0.70	164,346	12.69	11.62		31.00	11.76		14.80	$90m	7.90%	0.91 -	1.64	
yahoo-finance	cpy	5.51%	12.01	12.69	0.70	164,346	12.69	11.62	12.71	31.00	11.62		14.08	84.54m	7.90%	1.00	0.85	
ycharts-com	cpy	-5.43%	12.02		-0.69					31.00	11.76		14.31	84.14m	8.35%		0.84	
zacks	cpy	(-5.51%)	12.01		-0.70	vol.  164,346	12.69	11.62		31.00	11.62		8.25	89.50 m	7.87	1.00	1.54	
advfn	uri	-2.91	22.34	22.91	-0.67	2289416	23.02	21.98										
barchart	uri	-2.91%	22.34	22.91	-0.67	2,289,416	23.02	21.98	23.01	34.78	10.05		47.53	$1.35 b			-0.18	
barrons	uri	2.91%	22.34	22.91	-0.67	2.286m	23.02	21.98				60.46 million		$1.49 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-2.912%	22.340	22.910	-0.670	2,289,416	23.020	21.980		34.78	10.05	62.503mil	45.592	1,396.315mil			0.490	
boston-com	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
bostonmerchant	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
business-insider	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
chron	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
cio-com	uri	-2.91%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897		1b				
cnn-money	uri	-2.91%	22.34	22.91	-0.67	2,287,386	23.02	21.98	23.01				nm	$1.4b				
easystockalterts	uri	-2.92%	22.34	22.91	-0.67	2289416	23.02	21.98	23.01	34.78	10.05						-0.12	
eresearch-fidelity-com	uri	-2.91%	22.3400	22.9100	-0.6700	2,289,416	23.0200	21.9800	23.0100	34.7800	10.0500	61,070,000	nm	$1.41b				
finance-abc7-com	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
finance-abc7chicago-com	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
financial-content	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
finapps-forbes-com	uri	-2.9%	$22.34	22.91	-0.67	2,289,416	23.02	21.98	23.01	34.78	10.05	61 mil		1 bil	0.0	0.00	-0.18	
finviz	uri	-2.91%	22.34			2,287,386			23.01	-35.77%	122.29%	61.07m		1.36b			-0.10	
fool	uri	-2.91%	$22.34	$22.91	-0.67	2,286,265	$23.02	$21.98	$23.01	$34.78	$10.05		0.00	$1.40b				
foxbusiness	uri		$22.34		-0.67	2,289,416			$23.01									
google-finance	uri	(-2.91%)	22.34	22.91	-0.67	2.29m	23.02	21.98		34.78	10.05	62.50m		1.40b			-0.10	
howthemarketworks	uri	-2.912%	22.34	22.91	-0.67	2,286,365	23.02	21.98	23.01									
hpcwire	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
insidestocks	uri	-2.91%	22.34	22.91	-0.67	2286365	23.02	21.98					price earnings ratio: 45.59					
investopedia	uri	-2.91 %	$22.34	22.91	-0.67				23.01									
investorguide	uri	-2.91%	22.34	22.91	-0.67		23.02	21.98		34.78	10.05			1.396b			-0.099	
marketintellisearch	uri	-2.91 %	$22.34	$22.91	-0.67	2254.90k	$23.02	$21.98	$23.01			61.07m	0.00	1.41b	0.0 %		-0.10	
marketwatch	uri	-2.91%	$22.34	open: 22.91	-0.67	3,151	$23.02	$21.98	$23.01	$34.78	$10.05			$1.49b				
minyanville	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
msn-money	uri	-2.91%	22.34	22.91	-0.67	2.29 mil	23.02	21.98	23.01	34.78	10.05	61.07 mil	-171.85	1.41 bil			-0.16	
nasdaq-com	uri	2.91%	$ 22.34		0.67	2,288,916	$ 23.02	$ 21.98	$ 23.01	$ 34.78	$ 10.05	62,503,000		$ 1,396,317,020			$ -0.18	
optimum	uri	-2.91%	22.34 ( 4:15 pm edt)	22.91	-0.67	2,289,416	23.02	21.98	23.01	34.78	10.05	62.50m		1.4b			-0.12	
paidcontent	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
pc-quote	uri	-2.91%	22.34	22.91	-0.67	2,289,416	23.02	21.98	23.01	34.78	10.05	64,377,529	-177.0	1,438,194,000				
personal-wealth-biz	uri	-2.91%	22.34	22.91	-0.67	2,289,416	23.02	21.98	23.01	34.78	10.05					0.00	-0.099	
predictwallstreet	uri	-2.91%	22.34		-0.67	2,289,416												
raymond-james	uri	-2.91	22.34	22.91	-0.67	2,289,416	23.02	21.98	22.34	34.78	10.05						-0.06	
renewable-energy-world	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
screamingmedia	uri	-2.91%	$	open: 22.91	-0.67	3,151	$23.02	$21.98	$23.01	$34.78	$10.05			$1.49b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-2.91%	last trade: 22.34		change: -0.670													
smartmoney	uri	(-2.91%)	22.34	$22.91	-0.67	2,289,416	$23.02	$21.98	$23.01	$34.78	$10.05			1,438,200	0.00%	$0.00		
stocknod	uri	-2.912%	22.34 usd	22.91	-0.6700	2,289,416	23.02	21.98	23.01	34.78	10.05	62,502,897						
stockpickr	uri	-2.91%	$22.34 -0.67 | -2.91%	22.91	-0.67	2.29m	23.02	21.98	23.01	34.78	10.05							
stocksmart	uri	%	$25.55	22.7		143,762	27.18	25.43										
stocktwits	uri	-2.87%	22.35		-0.66													
streetinsider-com	uri	2.91%	22.34	$22.91	-0.67	2,289,416	$23.02	$21.98	$23.01	$34.78	$10.05						$-0.12	
thecramerreport	uri		23.01	23.51	-0.28	1883954	23.51	22.80										
thestree	uri	-2.91%	$22.34	22.91	-0.67	2287386	23.02	21.98	23.01	-34.78	10.05	6.2502897e7		1.455692471e9				
tickerspy	uri	-2.91%	$22.34	22.91	-0.67	2,287,386	23.02	21.98	23.01	34.78	10.05		-177.0	1.4b	0.00%	$0.00		
tmx-quotemedia	uri	-2.91%	22.340	22.910	-0.670	2,289,416	23.020	21.980	23.010	34.780	10.050	62,502,897		1,396,314,719			-0.18	
updown	uri	-2.91%	$22.34	$22.91	-$0.67	2,286,365	$23.02	$21.98	$23.01	$34.78	$10.05	62.50b		$1.43b			-0.10	
wallstreetsurvivor	uri	-2.91%	22.34	22.91	-0.67	2,286,365	23.02	21.98		34.78	10.89			$1b			-0.44	
yahoo-finance	uri	2.91%	22.34	22.91	0.67	2,289,416	23.02	21.98	23.01	34.78	10.05			1.40b			-0.10	
ycharts-com	uri	-2.87%	22.35		-0.66					34.78	10.05			1.36b	0.00%		-0.11	
zacks	uri	(-2.91%)	22.34		-0.67	vol.  2,289,416	23.02	21.98		34.78	10.05		46.96	1.44 b	0.00	0.00	.49	
advfn	cost	-0.95	79.11	79.53	-0.755	1477635	79.81	78.81										
barchart	cost	-0.94%	79.11	79.53	-0.75	1,319,629	79.81	78.81	79.86	83.95	52.83		24.57	$34.56 b	1.2%	$0.96	+3.20	
barrons	cost	0.95%	79.11	79.53	-0.755	1.471m	79.81	78.81				445.97 million		$35.39 billion	1.21%	$0.24		
bloomberg	cost	-0.945%	79.110	79.530	-0.755	1,477,635	79.810	78.810		83.95	53.48	437.813mil	24.679	34,683.540mil	1.081	0.240 regular cash	3.210	
boston-com	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
bostonmerchant	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
business-insider	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
chron	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
cio-com	cost	-0.95%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960	24.72	35b	1.2	0.96		
cnn-money	cost	-0.95%	79.11	79.53	-0.75	1,477,635	79.81	78.81	79.86				24.7	$34.6b	1.21%			
easystockalterts	cost	-0.96%	79.11	79.53	-0.76	1474935	79.81	78.81	79.87	83.95	53.49		24.72				3.20	
eresearch-fidelity-com	cost	-0.95%	79.1100	79.5300	-0.7550	1,477,635	79.8100	78.8100	79.8650	83.9500	53.4850	437,813,000	24.96	$34.97b	1.20%	$0.240000		
finance-abc7-com	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
finance-abc7chicago-com	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
financial-content	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
finapps-forbes-com	cost	-0.9%	$79.11	79.53	-0.75	1,477,635	79.81	78.81	79.86	83.95	53.48	438 mil	24.7	35 bil	1.2	0.96	3.20	
finviz	cost	-0.95%	79.11			1,475,185			79.86	-5.77%	49.77%	437.81m	24.96	34.97b		0.96	3.20	
fool	cost	-0.95%	$79.11	$79.53	-0.75	1,475,685	$79.81	$78.81	$79.86	$83.95	$53.49		25.00	$34.64b	1.20%	0.96		
foxbusiness	cost		$79.11		-0.76	1,479,534			$79.86									
google-finance	cost	(-0.95%)	79.11	79.53	-0.75	1.48m	79.81	78.81		83.95	53.49	437.81m	24.73	34.64b	1.21	0.24	3.20	
howthemarketworks	cost	-0.945%	79.11	79.53	-0.755	1,474,935	79.81	78.81	79.865									
hpcwire	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
insidestocks	cost	-0.94%	79.11	79.53	-0.75	1213892	79.81	78.81					price earnings ratio: 24.19					
investopedia	cost	-0.81 %	$79.21	79.53	-0.65				79.86									
investorguide	cost	-0.95%	79.11	79.59	-0.755		79.81	78.81		83.95	53.49		24.95	34.635b			3.201	
marketintellisearch	cost	-0.93 %	$79.12	$79.53	-0.74	1453.40k	$79.81	$78.81	$79.86			437.81m	24.96	34.97b	1.2 %		3.20	
marketwatch	cost	-0.95%	$79.11	open: 79.53	-0.76	12,624	$79.81	$78.81	$79.87	$83.95	$53.49		24.78	$35.39b	1.21%	0.24	3.19	
minyanville	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
msn-money	cost	-0.95%	79.11	79.53	-0.75	1.48 mil	79.81	78.81	79.87	83.95	53.49	437.81 mil	24.80	34.97 bil	1.20%	0.96	3.20	
nasdaq-com	cost	0.95%	$ 79.11	$ 79.53	0.755	1,477,035	$ 79.81	$ 78.81	$ 79.865	$ 83.95	$ 53.485	436,860,000	24.72	$ 34,559,994,600	1.2 %	$0.960000	$ 3.20	
optimum	cost	-0.95%	79.11 ( 4:00 pm edt)	79.53	-0.76	1,374,212	79.81	78.81	79.86	83.95	53.48	437.81m	24.7	34.6b	1.21	0.96	3.20	
paidcontent	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
pc-quote	cost	-0.94%	79.11	79.53	-0.75	1,483,392	79.81	78.81	79.865	83.95	53.49	441,991,329	25.03605	34,965,934,000		0.24		
personal-wealth-biz	cost	-0.95%	79.11	79.59	-0.755	1,479,034	79.81	78.81	79.865	83.95	53.49		24.95		1.07	0.855	3.201	
predictwallstreet	cost	-0.95%	79.11		-0.76	1,477,635												
raymond-james	cost	-0.95	79.11	79.53	-0.76	1,477,635	79.81	78.81	79.11	83.95	53.49		24.34				3.25	
renewable-energy-world	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
screamingmedia	cost	-0.95%	$	open: 79.53	-0.76	11,133	$79.81	$78.81	$79.87	$83.95	$53.49		24.78	$35.39b	1.21%	0.24	3.19	
scroli	cost	-0.95%	cost 79.11	79.53	-0.75	1,267,612	79.81	78.81	79.86	83.95	53.49		24.73				3.20	
simple-stock-quotes	cost	-0.95%	last trade: 79.11		change: -0.755								p/e ratio: 24.95					
smartmoney	cost	(-0.95%)	79.11	$79.53	-0.76	1,477,635	$79.81	$78.81	$79.86	$83.95	$53.48			34,965,900	1.20%	$0.24		
stocknod	cost	-0.9453%	79.11 usd	79.53	-0.7550	1,474,935	79.81	78.81	79.86	83.95	53.48	437,812,960						
stockpickr	cost	-0.95%	$79.11 -0.76 | -0.95%	79.53	-0.76	1.47m	79.81	78.81	79.86	83.95	53.49							
stocksmart	cost	%	$80.19	72.69		284,779	82.49	80.17										
stocktwits	cost	-0.93%	79.12		-0.74													
streetinsider-com	cost	0.95%	79.11	$79.53	-0.76	1,374,212	$79.81	$78.81	$79.87	$83.95	$53.49		24.72				$3.20	
thecramerreport	cost		80.33		0.00	100												
thestree	cost	-0.95%	$79.11	79.53	-0.76	1472106	79.81	78.81	79.86	-83.95	53.49	4.3781296e8		3.5169515077e10				
tickerspy	cost	-0.95%	$79.11	79.53	-0.76	1,472,106	79.81	78.81	79.87	83.95	53.48		25.0	34.9b	1.20%	$0.24		
tmx-quotemedia	cost	-0.95%	79.110	79.530	-0.755	1,479,309	79.810	78.810	79.865	83.950	53.485	437,812,960	25.00	34,635,383,266	1.202	0.240 usd	3.20	
updown	cost	-0.95%	$79.11	$79.53	-$0.76	1,472,106	$79.81	$78.81	$79.87	$83.95	$53.48	436.86b	24.59	$34.96b			3.25	
wallstreetsurvivor	cost	-0.95%	79.11	79.53	-0.76	1,474,935	79.81	78.81		83.95	54.05		25.00	$35b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.95%	79.11	79.59	0.75	1,477,135	79.81	78.81	79.86	83.95	53.49		24.71	34.64b	1.20%	0.96	3.20	
ycharts-com	cost	-0.93%	79.12		-0.74					83.95	53.49		24.72	34.56b	1.21%		3.20	
zacks	cost	(-0.95%)	79.11		-0.76	vol.  1,477,635	79.81	78.81		83.95	53.49		24.42	34.89 b	1.20	0.96	3.27	
advfn	itri	-0.52	46.31	46.5	-0.24	239058	46.95	45.885										
barchart	itri	-0.52%	46.31	46.50	-0.24	232,570	46.95	45.88	46.55	67.58	45.67		11.58	$1.88 b			+2.67	
barrons	itri	0.52%	46.31	46.50	-0.24	238,620	46.95	45.885				40.95 million		$1.92 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-0.516%	46.310	46.500	-0.240	239,058	46.950	45.885		67.58	45.67	40.597mil	17.345	1,880.054mil			2.670	
boston-com	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
bostonmerchant	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
business-insider	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
chron	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
cio-com	itri	-0.52%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157	18.09	2b				
cnn-money	itri	-0.52%	46.31	46.50	-0.24	238,920	46.95	45.89	46.55				18.1	$1.9b				
easystockalterts	itri	-0.52%	46.31	46.50	-0.24	238620	46.95	45.89	46.55	67.58	45.67		18.09				2.56	
eresearch-fidelity-com	itri	-0.52%	46.3100	46.5000	-0.2400	239,058	46.9500	45.8850	46.5500	67.5800	45.6700	40,597,000	17.90	$1.89b				
finance-abc7-com	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
finance-abc7chicago-com	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
financial-content	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
finapps-forbes-com	itri	-0.5%	$46.31	46.50	-0.24	239,058	46.95	45.88	46.55	67.58	45.67	41 mil	17.3	2 bil	0.0	0.00	2.67	
finviz	itri	-0.52%	46.31			238,920			46.55	-31.47%	1.40%	40.60m	18.18	1.89b			2.56	
fool	itri	-0.54%	$46.30	$46.50	-0.25	226,308	$46.95	$45.88	$46.55	$67.58	$45.67		18.20	$1.88b				
foxbusiness	itri		$46.31		-0.24	239,290			$46.55									
google-finance	itri	(-0.52%)	46.31	46.50	-0.24	239,058.00	46.95	45.88		67.58	45.67	40.60m	18.06	1.88b			2.56	
howthemarketworks	itri	-0.516%	46.31	46.5	-0.24	238,758	46.95	45.885	46.55									
hpcwire	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
insidestocks	itri	-0.52%	46.31	46.50	-0.24	223726	46.95	45.88					price earnings ratio: 11.64					
investopedia	itri	-0.52 %	$46.31	46.50	-0.24				46.55									
investorguide	itri	-0.52%	46.31	46.84	-0.24		46.95	45.89		67.58	45.67		17.90	1.880b			2.60	
marketintellisearch	itri	-0.52 %	$46.31	$46.50	-0.24	236.00k	$46.95	$45.88	$46.55			40.60m	18.18	1.89b	0.0 %		2.56	
marketwatch	itri	-0.52%	$46.31	open: 46.50	-0.24	670	$46.95	$45.89	$46.55	$67.58	$45.67		17.33	$1.92b			2.67	
minyanville	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
msn-money	itri	-0.52%	46.31	46.50	-0.24	239,058	46.95	45.89	46.55	67.58	45.67	40.60 mil	11.78	1.89 bil			2.56	
nasdaq-com	itri	0.52%	$ 46.31	$ 46.50	0.24	238,458	$ 46.95	$ 45.885	$ 46.55	$ 67.58	$ 45.67	40,597,000	17.34	$ 1,880,047,070			$ 2.67	
optimum	itri	-0.52%	46.31 ( 4:00 pm edt)	46.50	-0.24	238,620	46.95	45.88	46.55	67.58	45.67	40.60m	18.1	1.9b			2.56	
paidcontent	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
pc-quote	itri	-0.52%	46.31	46.5	-0.24	239,290	46.95	45.885	46.55	67.58	45.67	40,807,394	11.84478	1,889,790,000				
personal-wealth-biz	itri	+49.33%	505544384.00	48.97		417,535	48.84	0.00	49.50	48.84	2.60					0.00	0.00	
predictwallstreet	itri	-0.52%	46.31		-0.24	239,058												
raymond-james	itri	-0.52	46.31	46.50	-0.24	239,058	46.95	45.89	46.31	67.58	45.67		17.54				2.64	
renewable-energy-world	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
screamingmedia	itri	-0.52%	$	open: 46.50	-0.24	670	$46.95	$45.89	$46.55	$67.58	$45.67		17.33	$1.92b			2.67	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-0.52%	last trade: 46.31		change: -0.240								p/e ratio: 17.9					
smartmoney	itri	(-0.52%)	46.31	$46.50	-0.24	239,058	$46.95	$45.88	$46.55	$67.58	$45.67			1,889,800	0.00%	$0.00		
stocknod	itri	-0.5156%	46.31 usd	46.50	-0.2400	238,758	46.95	45.88	46.55	67.58	45.67	40,597,157						
stockpickr	itri	-0.52%	$46.31 -0.24 | -0.52%	46.50	-0.24	239.06k	46.95	45.88	46.55	67.58	45.67							
stocksmart	itri	%	$50.58	56.15		52,937	51.56	50.56										
stocktwits	itri	-0.60%	46.27		-0.28													
streetinsider-com	itri	0.52%	46.31	$46.50	-0.24	238,620	$46.95	$45.89	$46.55	$67.58	$45.67		18.09				$2.56	
thecramerreport	itri		46.55	46.14	+0.46	264740	46.58	45.76										
thestree	itri	-0.52%	$46.31	46.5	-0.24	239058	46.95	45.88	46.55	-67.58	45.67	4.0597157e7		1.871122966e9				
tickerspy	itri	-0.52%	$46.31	46.50	-0.24	239,058	46.95	45.88	46.55	67.58	45.67		11.8	1.8b	0.00%	$0.00		
tmx-quotemedia	itri	-0.52%	46.310	46.500	-0.240	239,290	46.950	45.885	46.550	67.580	45.670	40,597,157	18.20	1,880,054,341			2.56	
updown	itri	-0.52%	$46.31	$46.50	-$0.24	238,620	$46.95	$45.89	$46.55	$67.58	$45.67	40.59b	17.65	$1.89b			2.64	
wallstreetsurvivor	itri	-0.52%	46.31	46.50	-0.24	238,758	46.95	45.89		67.58	45.67		18.20	$2b			2.56	
yahoo-finance	itri	0.52%	46.31	46.84	0.24	239,058	46.95	45.88	46.55	67.58	45.67		17.81	1.88b			2.60	
ycharts-com	itri	-0.60%	46.27		-0.28					67.58	45.67		17.80	1.88b	0.00%		2.60	
zacks	itri	(-0.52%)	46.31		-0.24	vol.  239,058	46.95	45.89		67.58	45.67		11.7	1.89 b	0.00	0.00	3.98	
advfn	prim	0.47	12.86	12.78	0.06	149276	13.08	12.59										
barchart	prim	+0.47%	12.86	12.80	+0.06	148,845	13.08	12.59	12.80	14.75	5.55		15.90	$634.77 m	0.78%	$0.10	+0.81	
barrons	prim	0.47%	12.86	12.78	+0.06	149,076	13.08	12.59				46.88 million		$688.15 million	0.78%	$0.02		
bloomberg	prim	0.469%	12.860	12.780	0.060	149,276	13.080	12.590		14.75	5.62	51.044mil	15.876	656.430mil	0.775	0.025 regular cash	0.810	
boston-com	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
bostonmerchant	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
business-insider	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
chron	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
cio-com	prim	+0.47%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307	15.68	656m	0.8	0.1		
cnn-money	prim	+0.47%	12.86	12.78	+0.06	149,276	13.08	12.59	12.80				15.7	$656.4m	0.78%			
easystockalterts	prim	0.47%	12.86	12.78	+0.06	149076	13.08	12.59	12.80	14.75	5.62		15.68				0.82	
eresearch-fidelity-com	prim	0.47%	12.8600	12.7800	0.0600	149,276	13.0800	12.5900	12.8000	14.7500	5.6150	51,044,000	15.80	$653.36m	0.78%	$0.025000		
finance-abc7-com	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
financial-content	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
finapps-forbes-com	prim	0.5%	$12.86	12.78	0.06	149,276	13.08	12.59	12.80	14.75	5.61	51 mil	15.9	656 mil	0.8	0.10	0.81	
finviz	prim	0.47%	12.86			149,276			12.80	-12.81%	131.56%	51.04m	16.00	653.31m		0.10	0.80	
fool	prim	+1.09%	$12.94	$12.78	0.14	133,932	$13.08	$12.59	$12.80	$14.75	$5.61		15.60	$660.51m	1.30%	0.10		
foxbusiness	prim		$12.86		+0.06	149,650			$12.80									
google-finance	prim	(0.47%)	12.86	12.78	+0.06	149,276.00	13.08	12.59		14.75	5.61	51.04m	16.00	656.43m	0.78	0.03	0.80	
howthemarketworks	prim	0.469%	12.86	12.78	0.06	149,076	13.08	12.59	12.8									
hpcwire	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
insidestocks	prim	+0.47%	12.86	12.80	+0.06	143170	13.08	12.59										
investopedia	prim	+0.47 %	$12.86	12.78	+0.06				12.80									
investorguide	prim	+0.47%	12.86	12.80	+0.06		12.96	12.61		14.75	5.62		15.76	656.4m			0.812	
marketintellisearch	prim	0.86 %	$12.91	$12.78	0.11	147.50k	$13.08	$12.59	$12.80			51.04m	16.00	0.65b	0.78 %		0.80	
marketwatch	prim	+0.47%	$12.86	open: 12.78	+0.06	474	$13.08	$12.59	$12.80	$14.75	$5.62		16.84	$688.15m	0.78%	0.03	0.76	
minyanville	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
msn-money	prim	+0.47%	12.86	12.78	+0.06	149,276	13.08	12.59	12.80	14.75	5.62	51.04 mil	15.88	653.37 mil	0.78%	0.10	0.80	
nasdaq-com	prim	0.47%	$ 12.86	$ 12.78	0.06	149,276	$ 13.08	$ 12.59	$ 12.80	$ 14.75	$ 5.615	51,044,000	15.88	$ 656,425,840	0.78 %	$0.100000	$ 0.81	
optimum	prim	+0.47%	12.86 ( 4:00 pm edt)	12.78	+0.06	149,076	13.08	12.59	12.80	14.75	5.62	51.04m	15.7	656.4m	0.78	0.10	0.82	
paidcontent	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
pc-quote	prim	0.47%	12.86	12.78	0.06	149,550	13.08	12.59	12.8	14.75	5.62	50,805,848	15.80247	653,363,000		0.025		
personal-wealth-biz	prim	+12.20%	505544192.00	12.065		150,355	11.81	0.00	12.25	5.62	0.812		122.50		6.76	0.8285	0.10	
predictwallstreet	prim	+0.47%	12.86		+0.06	149,276												
raymond-james	prim	0.47	12.86	12.78	0.06	149,276	13.08	12.59	12.86	14.75	5.62		15.68				0.82	
renewable-energy-world	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
screamingmedia	prim	+0.47%	$	open: 12.78	+0.06	474	$13.08	$12.59	$12.80	$14.75	$5.62		16.84	$688.15m	0.78%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	+12.20%	last trade: 505544192.00		change: 1.202								p/e ratio: 122.5					
smartmoney	prim	(0.47%)	12.86	$12.78	0.06	149,276	$13.08	$12.59	$12.80	$14.75	$5.62			653,400	0.78%	$0.03		
stocknod	prim	+0.4687%	12.86 usd	12.78	+0.0600	149,076	13.08	12.59	12.80	14.75	5.615	51,044,307						
stockpickr	prim	0.47%	$12.86 0.06 | 0.47%	12.78	0.06	149.28k	13.08	12.59	12.80	14.75	5.62							
stocksmart	prim	%	$12.58	9.47		15,090	12.81	12.33										
stocktwits	prim	0.70%	12.89		+0.09													
streetinsider-com	prim	0.47%	12.86	$12.78	+0.06	149,076	$13.08	$12.59	$12.80	$14.75	$5.62		15.68				$0.82	
thecramerreport	prim		12.80	12.92	-0.08	95439	13.01	12.51										
thestree	prim	0.47%	$12.86	12.78	0.06	149276	13.08	12.59	12.8	-14.75	5.62	5.1044307e7		6.57450674e8				
tickerspy	prim	0.47%	$12.86	12.78	+0.06	149,276	13.08	12.59	12.80	14.75	5.62		15.8	653.3m	0.78%	$0.03		
tmx-quotemedia	prim	0.47%	12.860	12.780	0.060	149,650	13.080	12.590	12.800	14.750	5.615	51,044,307	15.60	656,429,788	0.781	0.025 usd	0.82	
updown	prim	0.47%	$12.86	$12.78	$0.06	149,076	$13.08	$12.59	$12.80	$14.75	$5.62	51.04b	15.29	$653m			0.84	
wallstreetsurvivor	prim	0.47%	12.86	12.78	0.06	149,076	13.08	12.59		14.75	5.62		15.60	$653m	0.80%	0.10 -	0.72	
yahoo-finance	prim	0.47%	12.86	12.80	0.06	149,276	13.08	12.59	12.80	14.75	5.62		15.84	656.43m	0.80%	0.10	0.81	
ycharts-com	prim	+0.86%	12.91		+0.11					14.48	5.61		15.94	637.24m	0.79%		0.81	
zacks	prim	(0.47%)	12.86		0.06	vol.  149,276	13.08	12.59		14.75	5.62		15.8	653.36 m	0.78	0.10	.81	
advfn	nsr	-1.27	25.64	25.92	-0.33	225864	26.14	25.56										
barchart	nsr	-1.27%	25.64	25.92	-0.33	225,864	26.14	25.56	25.97	27.96	21.23		16.60	$1.89 b			+2.02	
barrons	nsr	1.27%	25.64	25.92	-0.33	225,428	26.14	25.56				76.06 million		$1.95 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	-1.271%	25.640	25.920	-0.330	225,864	26.140	25.560		27.96	21.23	73.716mil	16.025	1,891.970mil			1.600	
boston-com	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
bostonmerchant	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
business-insider	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
chron	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
cio-com	nsr	-1.27%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630	12.69	2b				
cnn-money	nsr	-1.27%	25.64	25.90	-0.33	225,864	26.14	25.56	25.97				12.7	$1.9b				
easystockalterts	nsr	-1.27%	25.64	25.92	-0.33	225864	26.14	25.56	25.97	27.96	21.23		12.69				2.02	
eresearch-fidelity-com	nsr	-1.27%	25.6400	25.9200	-0.3300	225,864	26.1400	25.5600	25.9700	27.9600	21.2300	73,726,000	12.86	$1.91b				
finance-abc7-com	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
finance-abc7chicago-com	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
financial-content	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
finapps-forbes-com	nsr	-1.3%	$25.64	25.92	-0.33	225,864	26.14	25.56	25.97	27.96	21.23	74 mil	12.7	2 bil	0.0	0.00	2.02	
finviz	nsr	-1.27%	25.64			225,864			25.97	-8.30%	20.77%	73.73m	12.86	1.91b			2.02	
fool	nsr	-1.27%	$25.64	$25.92	-0.33	215,128	$26.14	$25.56	$25.97	$27.96	$21.23		12.90	$1.89b				
foxbusiness	nsr		$25.64		-0.33	225,864			$25.97									
google-finance	nsr	(-1.27%)	25.64	25.92	-0.33	225,864.00	26.14	25.56		27.96	21.23	72.73m	12.68	1.86b			2.02	
howthemarketworks	nsr	-1.271%	25.64	25.92	-0.33	225,428	26.14	25.56	25.97									
hpcwire	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
insidestocks	nsr	-1.27%	25.64	25.92	-0.33	225428	26.14	25.56					price earnings ratio: 16.33					
investopedia	nsr	-1.27 %	$25.64	25.92	-0.33				25.97									
investorguide	nsr	-1.27%	25.64	25.92	-0.33		26.14	25.56		27.96	21.23		12.82	1.890b			2.025	
marketintellisearch	nsr	-1.27 %	$25.64	$25.92	-0.33	215.80k	$26.14	$25.56	$25.97			73.73m	12.86	1.91b	0.0 %		2.02	
marketwatch	nsr	-1.27%	$25.64	open: 25.92	-0.33	10,736	$26.14	$25.56	$25.97	$27.96	$21.23		12.62	$1.95b			2.03	
minyanville	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
msn-money	nsr	-1.27%	25.64	25.92	-0.33	225,864	26.14	25.56	25.97	27.96	21.23	73.73 mil	12.63	1.91 bil			2.02	
nasdaq-com	nsr	1.27%	$ 25.64		0.33	225,864	$ 26.14	$ 25.56	$ 25.97	$ 27.96	$ 21.23	73,716,000	12.69	$ 1,890,078,240			$ 2.02	
optimum	nsr	-1.27%	25.64 ( 4:15 pm edt)	25.92	-0.33	225,864	26.14	25.56	25.97	27.96	21.23	73.72m	12.7	1.9b			2.02	
paidcontent	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
pc-quote	nsr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nsr	-1.27%	25.64	25.92	-0.33	225,864	26.14	25.56	25.97	27.96	21.23		12.82			0.00	2.025	
predictwallstreet	nsr	-1.27%	25.64		-0.33	225,864												
raymond-james	nsr	-1.27	25.64	25.92	-0.33	225,864	26.14	25.56	25.64	27.96	21.23		12.51				2.05	
renewable-energy-world	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
screamingmedia	nsr	-1.27%	$	open: 25.92	-0.33	10,736	$26.14	$25.56	$25.97	$27.96	$21.23		12.62	$1.95b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	+26.01%	last trade: 505543680.00		change: 0.270													
smartmoney	nsr	(-1.27%)	25.64	$25.92	-0.33	225,864	$26.14	$25.56	$25.97	$27.96	$21.23			1,914,400	0.00%	$0.00		
stocknod	nsr	-1.271%	25.64 usd	25.92	-0.3300	225,864	26.14	25.56	25.97	27.96	21.23	73,715,630						
stockpickr	nsr	-1.27%	$25.64 -0.33 | -1.27%	25.92	-0.33	225.86k	26.14	25.56	25.97	27.96	21.23							
stocksmart	nsr	%	$26.64	26.21		57,241	26.84	26.56										
stocktwits	nsr	-1.27%	25.64		-0.33													
streetinsider-com	nsr	1.27%	25.64	$25.92	-0.33	225,864	$26.14	$25.56	$25.97	$27.96	$21.23		12.69				$2.02	
thecramerreport	nsr		25.97	26.17	-0.09	234966	26.18	25.85										
thestree	nsr	-1.27%	$25.64	25.92	-0.33	225864	26.14	25.56	25.97	-27.96	21.23	7.3718712e7		1.921029318e9				
tickerspy	nsr	-1.27%	$25.64	25.92	-0.33	225,864	26.14	25.56	25.97	27.96	21.23		12.8	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	-1.27%	25.640	25.920	-0.330	225,864	26.140	25.560	25.970	27.960	21.230	73,718,712	12.90	1,890,147,776			2.02	
updown	nsr	-1.27%	$25.64	$25.92	-$0.33	215,128	$26.14	$25.56	$25.97	$27.96	$21.23	73.71b	12.63	$1.91b			2.06	
wallstreetsurvivor	nsr	-1.27%	25.64	25.92	-0.33	225,428	26.14	25.56		27.96	21.43		12.90	$2b			1.40	
yahoo-finance	nsr	1.27%	25.64	25.92	0.33	225,864	26.14	25.56	25.97	27.96	21.23		12.66	1.89b			2.03	
ycharts-com	nsr	-1.27%	25.64		-0.33					27.96	21.23		12.63	1.89b	0.00%		2.03	
zacks	nsr	(-1.27%)	25.64		-0.33	vol.  225,864	26.14	25.56		27.96	21.23		16.54	1.91 b	0.00	0.00	1.57	
advfn	urs	-1.91	43.1	43.83	-0.84	415604	43.85	43.03										
barchart	urs	-1.91%	43.10	43.83	-0.84	415,604	43.85	43.03	43.94	48.32	35.09		13.09	$3.48 b			+3.17	
barrons	urs	1.91%	43.10	43.83	-0.84	415,156	43.85	43.03				81.29 million		$3.50 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	-1.912%	43.100	43.830	-0.840	415,604	43.850	43.030		48.32	35.09	78.634mil	12.244	3,389.112mil		1.234 special cash	3.520	
boston-com	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
bostonmerchant	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
business-insider	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
chron	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
cio-com	urs	-1.91%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685	13.60	3b				
cnn-money	urs	-1.91%	43.10	43.83	-0.84	414,656	43.85	43.03	43.94				13.6	$3.4b				
easystockalterts	urs	-1.92%	43.10	43.83	-0.84	415604	43.85	43.03	43.94	48.32	35.09		13.60				3.17	
eresearch-fidelity-com	urs	-1.91%	43.1000	43.8300	-0.8400	415,604	43.8500	43.0300	43.9400	48.3200	35.0900	78,634,000	13.86	$3.46b				
finance-abc7-com	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
financial-content	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
finapps-forbes-com	urs	-1.9%	$43.10	43.83	-0.84	415,604	43.85	43.03	43.94	48.32	35.09	79 mil	13.6	3 bil	0.0	0.00	3.17	
finviz	urs	-1.91%	43.10			415,604			43.94	-10.80%	22.83%	78.63m	13.91	3.46b			3.16	
fool	urs	-1.91%	$43.10	$43.83	-0.84	415,604	$43.85	$43.03	$43.94	$48.32	$35.09		13.90	$3.39b				
foxbusiness	urs		$43.10		-0.84	415,604			$43.94									
google-finance	urs	(-1.91%)	43.10	43.83	-0.84	415,604.00	43.85	43.03		48.32	35.09	78.63m	13.64	3.39b			3.16	
howthemarketworks	urs	-1.912%	43.1	43.83	-0.84	415,156	43.85	43.03	43.94									
hpcwire	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
insidestocks	urs	-1.91%	43.10	43.83	-0.84	415156	43.85	43.03					price earnings ratio: 13.43					
investopedia	urs	-1.91 %	$43.10	43.83	-0.84				43.94									
investorguide	urs	-1.91%	43.10	43.83	-0.84		43.85	43.03		48.32	35.09		13.92	3.389b			3.157	
marketintellisearch	urs	-1.62 %	$43.23	$43.83	-0.71	404.50k	$43.85	$43.03	$43.94			78.63m	13.91	3.46b	0.0 %		3.16	
marketwatch	urs	-1.91%	$43.10	open: 43.83	-0.84	948	$43.85	$43.03	$43.94	$48.32	$35.09		13.35	$3.50b			3.23	
minyanville	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
msn-money	urs	-1.91%	43.10	43.83	-0.84	415,604	43.85	43.03	43.94	48.32	35.09	78.63 mil	13.64	3.46 bil			3.16	
nasdaq-com	urs	1.91%	$ 43.10		0.84	415,504	$ 43.85	$ 43.03	$ 43.94	$ 48.32	$ 35.09	78,634,000	13.6	$ 3,389,125,400			$ 3.17	
optimum	urs	-1.91%	43.10 ( 4:15 pm edt)	43.83	-0.84	415,604	43.85	43.03	43.94	48.32	35.09	78.63m	13.6	3.4b			3.17	
paidcontent	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
pc-quote	urs	-1.91%	43.1	43.83	-0.84	415,604	43.85	43.03	43.94	48.32	35.09	80,166,543	13.90506	3,455,178,000				
personal-wealth-biz	urs	-1.91%	43.10	43.83	-0.84	415,604	43.85	43.03	43.94	48.32	35.09		13.92			0.00	3.157	
predictwallstreet	urs	-1.91%	43.10		-0.84	415,604												
raymond-james	urs	-1.91	43.10	43.83	-0.84	415,604	43.85	43.03	43.10	48.32	35.09		13.60				3.17	
renewable-energy-world	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
screamingmedia	urs	-1.91%	$	open: 43.83	-0.84	948	$43.85	$43.03	$43.94	$48.32	$35.09		13.35	$3.50b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	+42.60%	last trade: 505545184.00		change: 1.331													
smartmoney	urs	(-1.91%)	43.10	$43.83	-0.84	415,604	$43.85	$43.03	$43.94	$48.32	$35.09			3,455,200	0.00%	$0.00		
stocknod	urs	-1.912%	43.10 usd	43.83	-0.8400	415,604	43.85	43.03	43.94	48.32	35.09	78,633,685						
stockpickr	urs	-1.91%	$43.10 -0.84 | -1.91%	43.83	-0.84	415.60k	43.85	43.03	43.94	48.32	35.09							
stocksmart	urs	%	$42.96	41.81		25,504	44.26	42.96										
stocktwits	urs	-1.89%	43.11		-0.83													
streetinsider-com	urs	1.91%	43.10	$43.83	-0.84	415,604	$43.85	$43.03	$43.94	$48.32	$35.09		13.60				$3.17	
thecramerreport	urs		43.94	43.69	+0.49	434840	44.01	43.29										
thestree	urs	-1.91%	$43.1	43.83	-0.84	415604	43.85	43.03	43.94	-48.32	35.09	7.8633685e7		3.416633613e9				
tickerspy	urs	-1.91%	$43.10	43.83	-0.84	415,604	43.85	43.03	43.94	48.32	35.09		13.9	3.4b	0.00%	$0.00		
tmx-quotemedia	urs	-1.91%	43.100	43.830	-0.840	415,604	43.850	43.030	43.940	48.320	35.090	78,633,685	13.90	3,389,111,824			3.17	
updown	urs	-1.91%	$43.10	$43.83	-$0.84	414,656	$43.85	$43.03	$43.94	$48.32	$35.09	78.63b	13.85	$3.45b			3.17	
wallstreetsurvivor	urs	-1.91%	43.10	43.83	-0.84	415,156	43.85	43.03		48.32	35.09		13.90	$3b			3.54	
yahoo-finance	urs	1.91%	43.10	43.83	0.84	415,604	43.85	43.03	43.94	48.32	35.09		13.65	3.39b			3.16	
ycharts-com	urs	-1.89%	43.11		-0.83					48.32	35.09		13.64	3.48b	0.00%		3.16	
zacks	urs	(-1.91%)	43.10		-0.84	vol.  415,604	43.85	43.03		48.32	35.09		13.23	3.46 b	0.00	0.00	3.32	
advfn	epl	1.72	16.6	16.33	0.28	319500	16.905	16.06										
barchart	epl	+1.72%	16.60	16.33	+0.28	319,500	16.90	16.06	16.32	18.56	9.61		254.33	$666.82 m			-0.71	
barrons	epl	1.72%	16.60	16.33	+0.28	318,236	16.905	16.06				40.06 million		$630.21 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	1.716%	16.600	16.330	0.280	319,500	16.905	16.060		18.56	9.61	40.192mil	44.865	667.192mil			0.370	
boston-com	epl	+1.716%	16.60 usd	16.33	+0.2800	319,500	16.91	16.06	16.32	18.56	9.610	40,192,255						
bostonmerchant	epl	+1.716%	16.60 usd	16.33	+0.2800	319,500	16.91	16.06	16.32	18.56	9.610	40,192,255						
business-insider	epl	+1.716%	16.60 usd	16.33	+0.2800	319,500	16.91	16.06	16.32	18.56	9.610	40,192,255						
chron	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
cio-com	epl	+1.72%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255		667m				
cnn-money	epl	+1.72%today&rsquo;s change	16.60data as of 4:03pm et	16.33	+0.28	318,560	16.91	16.06	16.32				nm	$667.2m				
easystockalterts	epl	1.71%	16.60	16.33	+0.28	318560	16.91	16.06	16.32	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	1.72%	16.6000	16.3300	0.2800	318,560	16.9050	16.0600	16.3200	18.5600	9.6100	40,065,000	nm	$653.86m				
finance-abc7-com	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
financial-content	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
finapps-forbes-com	epl	1.7%	$16.60	16.33	0.28	318,560	16.91	16.06	16.32	18.56	9.61	40 mil		665 mil	0.0	0.00		
finviz	epl	1.72%	16.60			318,560			16.32	-10.56%	72.74%	40.06m		653.78m			-0.70	
fool	epl	+1.72%	$16.60	$16.33	0.28	318,560	$16.91	$16.06	$16.32	$18.56	$9.61		0.00	$667.19m				
foxbusiness	epl		$16.60		+0.28	319,500			$16.32									
google-finance	epl	(1.72%)	16.60	16.33	+0.28	318,560.00	16.91	16.06		18.56	9.61	40.19m		667.19m			-0.70	
howthemarketworks	epl	1.716%	16.6	16.33	0.28	318,236	16.905	16.06	16.32									
hpcwire	epl	+1.716%	16.60 usd	16.33	+0.2800	319,500	16.91	16.06	16.32	18.56	9.610	40,192,255						
insidestocks	epl	+1.72%	16.60	16.33	+0.28	318236	16.90	16.06										
investopedia	epl	+1.72 %	$16.60	16.33	+0.28				16.32									
investorguide	epl	+1.72%	16.60	16.33	+0.28		16.905	16.06		18.56	9.61			667.2m			-0.701	
marketintellisearch	epl	1.84 %	$16.62	$16.33	0.30	308.10k	$16.91	$16.06	$16.32			40.06m	0.00	0.65b	0.0 %		-0.70	
marketwatch	epl	+1.72%	$16.60	open: 16.33	+0.28	1,264	$16.91	$16.06	$16.32	$18.56	$9.61			$630.21m				
minyanville	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
msn-money	epl	+1.72%	16.60	16.33	+0.28	318,560	16.91	16.06	16.32	18.56	9.61	40.06 mil	-23.71	653.86 mil			-0.70	
nasdaq-com	epl	1.72%	$ 16.60		0.28	318,460	$ 16.905	$ 16.06	$ 16.32	$ 18.56	$ 9.61	40,192,000		$ 667,187,200			$ -0.71	
optimum	epl	+1.72%	16.60 ( 4:15 pm edt)	16.33	+0.28	318,560	16.91	16.06	16.32	18.56	9.61	40.19m		667.2m			-0.71	
paidcontent	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
pc-quote	epl	1.72%	16.6	16.33	0.28	319,500	16.905	16.06	16.32	18.56	9.61	39,514,060	-23.31429	655,933,000				
personal-wealth-biz	epl	+1.72%	16.60	16.33		319,500	16.905	16.06	16.32	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	+1.72%	16.60		+0.28	318,560												
raymond-james	epl	1.72	16.60	16.33	0.28	318,560	16.91	16.06	16.60	18.56	9.61						-0.71	
renewable-energy-world	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
screamingmedia	epl	+1.72%	$	open: 16.33	+0.28	1,264	$16.91	$16.06	$16.32	$18.56	$9.61			$630.21m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	+1.72%	last trade: 16.60		change: 0.280													
smartmoney	epl	(1.72%)	16.60	$16.33	0.28	318,560	$16.90	$16.06	$16.32	$18.56	$9.61			655,900	0.00%	$0.00		
stocknod	epl	+1.716%	16.60 usd	16.33	+0.2800	318,560	16.91	16.06	16.32	18.56	9.610	40,192,255						
stockpickr	epl	1.72%	$16.60 0.28 | 1.72%	16.33	0.28	318.56k	16.90	16.06	16.32	18.56	9.61							
stocksmart	epl	%	$15.71	14.66		39,816	15.99	15.59										
stocktwits	epl	1.65%	16.59		+0.27													
streetinsider-com	epl	1.72%	16.60	$16.33	+0.28	318,560	$16.91	$16.06	$16.32	$18.56	$9.61						$-0.71	
thecramerreport	epl		16.32	15.34	+1.06	280412	16.68	15.34										
thestree	epl	1.72%	$16.6	16.33	0.28	318560	16.9	16.06	16.32	-18.56	9.61	4.0192255e7		6.13333811e8				
tickerspy	epl	1.72%	$16.60	16.33	+0.28	318,560	16.91	16.06	16.32	18.56	9.61		-23.3	655.9m	0.00%	$0.00		
tmx-quotemedia	epl	1.72%	16.600	16.330	0.280	319,500	16.905	16.060	16.320	18.560	9.610	40,192,255		667,191,433			-0.71	
updown	epl	1.72%	$16.60	$16.33	$0.28	318,236	$16.91	$16.06	$16.32	$18.56	$9.61	40.19b		$656m			-0.70	
wallstreetsurvivor	epl	1.72%	16.60	16.33	0.28	318,236	16.91	16.06		18.56	9.61			$656m			-0.21	
yahoo-finance	epl	1.72%	16.60	16.33	0.28	318,560	16.91	16.06	16.32	18.56	9.61			667.17m			-0.70	
ycharts-com	epl	+1.65%	16.59		+0.27					18.56	9.61			666.42m	0.00%		-0.71	
zacks	epl	(1.72%)	16.60		0.28	vol.  318,560	16.91	16.06		18.56	9.61		272	655.93 m	0.00	0.00	.06	
advfn	epm	0.13	7.42	7.39	0.01	51971	7.5	7.35										
barchart	epm	+0.13%	7.42	7.39	+0.01	52,403	7.50	7.35	7.41	8.80	4.10		0.00	$204.05 m			-0.05	
barrons	epm	0.13%	7.42	7.39	+0.01	51,285	7.50	7.35				27.00 million		$203.08 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	0.135%	7.420	7.390	0.010	51,971	7.500	7.350		8.80	4.10	27.555mil		204.455mil			-0.050	
boston-com	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
bostonmerchant	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
business-insider	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
chron	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
cio-com	epm	+0.13%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566		204m				
cnn-money	epm	+0.13%	7.42	7.39	+0.01	51,449	7.50	7.35	7.41				nm	$204.5m				
easystockalterts	epm	0.14%	7.42	7.39	+0.01	51971	7.50	7.35	7.41	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	0.13%	7.4200	7.3900	0.0100	51,971	7.5000	7.3500	7.4100	8.8000	4.1000	27,555,000	nm	$204.18m				
finance-abc7-com	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
financial-content	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
finapps-forbes-com	epm	0.1%	$7.42	7.39	0.01	51,971	7.50	7.35	7.41	8.80	4.10	28 mil		204 mil	0.0	0.00	-0.05	
finviz	epm	0.13%	7.42			51,449			7.41	-15.68%	80.98%	27.55m		204.42m			-0.04	
fool	epm	+0.13%	$7.42	$7.39	0.01	51,449	$7.50	$7.35	$7.41	$8.80	$4.10		0.00	$204.45m				
foxbusiness	epm		$7.42		+0.01	51,971			$7.41									
google-finance	epm	(0.13%)	7.42	7.39	+0.01	51,971.00	7.50	7.35		8.80	4.10	27.55m		204.45m			-0.04	
howthemarketworks	epm	0.135%	7.42	7.39	0.01	51,285	7.5	7.35	7.41									
hpcwire	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
insidestocks	epm	+0.13%	7.42	7.39	+0.01	51285	7.50	7.35										
investopedia	epm	+0.13 %	$7.42	7.39	+0.01				7.41									
investorguide	epm	+0.13%	7.42	7.39	+0.01		7.50	7.35		8.80	4.10			200.4m			-0.048	
marketintellisearch	epm	0.13 %	$7.42	$7.39	0.01	51.00k	$7.50	$7.35	$7.41			27.55m	0.00	0.20b	0.0 %		-0.04	
marketwatch	epm	+0.13%	$7.42	open: 7.39	+0.01	686	$7.50	$7.35	$7.41	$8.80	$4.10			$203.08m				
minyanville	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
msn-money	epm	+0.13%	7.42	7.39	+0.01	51,971	7.50	7.35	7.41	8.80	4.10	27.55 mil	-148.40	204.18 mil			-0.05	
nasdaq-com	epm	0.13%	$ 7.42		0.01	51,971	$ 7.50	$ 7.35	$ 7.41	$ 8.80	$ 4.10	27,555,000		$ 204,458,100			$ -0.05	
optimum	epm	+0.13%	7.42 ( 4:15 pm edt)	7.39	+0.01	51,971	7.50	7.35	7.41	8.80	4.10	27.55m		204.5m			-0.05	
paidcontent	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
pc-quote	epm	0.14%	7.42	7.39	0.01	51,971	7.5	7.35	7.41	8.80	4.10	27,517,871	-148.2	204,183,000				
personal-wealth-biz	epm	+0.13%	7.42	7.39		51,971	7.50	7.35	7.41	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	+0.14%	7.42		+0.01	51,971												
raymond-james	epm	0.13	7.42	7.39	0.01	51,971	7.50	7.35	7.42	8.80	4.10						-0.05	
renewable-energy-world	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
screamingmedia	epm	+0.13%	$	open: 7.39	+0.01	686	$7.50	$7.35	$7.41	$8.80	$4.10			$203.08m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	+0.13%	last trade: 7.42		change: 0.010													
smartmoney	epm	(0.13%)	7.42	$7.39	0.01	51,971	$7.50	$7.35	$7.41	$8.80	$4.10			204,200	0.00%	$0.00		
stocknod	epm	+0.1350%	7.420 usd	7.390	+0.0100	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566						
stockpickr	epm	0.14%	$7.42 0.01 | 0.14%	7.39	0.01	51.45k	7.50	7.35	7.41	8.80	4.10							
stocksmart	epm	%	$7.35	6.6		7,803	7.69	7.34										
stocktwits	epm	0.41%	7.44		+0.03													
streetinsider-com	epm	0.13%	7.42	$7.39	+0.01	51,971	$7.50	$7.35	$7.41	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.41	7.29	+0.19	53857	7.49	7.20										
thestree	epm	0.14%	$7.42	7.39	0.01	51449	7.5	7.35	7.41	-8.8	4.1	2.7554566e7		1.98943967e8				
tickerspy	epm	0.13%	$7.42	7.39	+0.01	51,971	7.50	7.35	7.41	8.80	4.10		-148.2	204.1m	0.00%	$0.00		
tmx-quotemedia	epm	0.13%	7.420	7.390	0.010	51,971	7.500	7.350	7.410	8.800	4.100	27,554,566		204,454,880			-0.05	
updown	epm	0.13%	$7.42	$7.39	$0.01	51,285	$7.50	$7.35	$7.41	$8.80	$4.10	27.55b		$204m			-0.04	
wallstreetsurvivor	epm	0.13%	7.42	7.39	0.01	51,285	7.50	7.35		8.80	4.10			$204m			-0.09	
yahoo-finance	epm	0.13%	7.42	7.39	0.01	51,971	7.50	7.35	7.41	8.80	4.10			200.44m			-0.05	
ycharts-com	epm	+0.40%	7.44		+0.03					8.80	4.10			204.60m	0.00%		-0.04	
zacks	epm	(0.13%)	7.42		0.01	vol.  51,971	7.50	7.35		8.80	4.10			204.18 m	0.00	0.00	-.05	
advfn	ddmx	0.00	24.99		0.0													
barrons	ddmx																	
bloomberg	ddmx																	
boston-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
bostonmerchant	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
business-insider	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
chron	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
cio-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251	27.16	243m				
cnn-money	ddmx																	
easystockalterts	ddmx	0.00%	24.99	0.17	+0.00	5450	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	-3.15 %	$50.71	$52.23	-1.65	896.70k	$52.23	$50.59	$52.36						%			
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	$0.17		5,450	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx		0.00															
thestree	ddmx	0.04%	$24.99	24.98	0.01	114440	25.0	24.96	24.98	-25.4	12.05	9755883.0		2.43308912e8				
tickerspy	ddmx	0.00%	$24.99	24.98	0.00	132,417	25.00	24.96	24.99	25.40	12.05		27.2		0.00%	$0.00		
tmx-quotemedia	ddmx																	
updown	ddmx	0.00%	$24.99		$0.00	0			$24.99	$25.40	$12.05	9.75b	27.16	$243m			0.92	
wallstreetsurvivor	ddmx	-			-		- -											
ycharts-com	ddmx																	
zacks	ddmx					vol.  0												
advfn	cstr	-1.99	57.63	58.8	-1.17	728723	58.914	56.83										
barchart	cstr	-1.99%	57.63	58.80	-1.17	706,748	58.91	56.83	58.80	67.56	37.80		26.52	$1.83 b			+1.62	
barrons	cstr	2.02%	57.61	58.80	-1.19	719,826	58.914	56.83				32.40 million		$1.84 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	-1.990%	57.630	58.800	-1.170	728,723	58.914	56.830		67.56	37.80	31.355mil	26.315	1,807.008mil			2.190	
boston-com	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
bostonmerchant	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
business-insider	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
chron	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
cio-com	cstr	-1.99%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331	26.32	2b				
cnn-money	cstr	-1.99%	57.63	58.80	-1.17	727,277	58.91	56.83	58.80				26.3	$1.8b				
easystockalterts	cstr	-1.99%	57.63	58.80	-1.17	728523	58.91	56.83	58.80	67.56	37.80		26.32				2.19	
eresearch-fidelity-com	cstr	-1.99%	57.6300	58.8000	-1.1700	728,723	58.9140	56.8300	58.8000	67.5600	37.8000	31,355,000	26.85	$1.84b				
finance-abc7-com	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
financial-content	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	-2.0%	$57.63	58.80	-1.17	728,723	58.91	56.83	58.80	67.56	37.80	31 mil	35.6	2 bil	0.0	0.00	1.62	
finviz	cstr	-1.99%	57.63			726,806			58.80	-14.70%	52.46%	31.36m	26.85	1.84b			2.19	
fool	cstr	-1.99%	$57.63	$58.80	-1.17	727,955	$58.91	$56.83	$58.80	$67.56	$37.80		36.30	$1.81b				
foxbusiness	cstr		$57.63		-1.17	730,483			$58.80									
google-finance	cstr	(-2.04%)	57.60	58.80	-1.20	728,406.00	58.91	56.83		67.56	37.80	31.36m	26.29	1.81b			2.19	
howthemarketworks	cstr	-1.99%	57.63	58.8	-1.17	727,876	58.914	56.83	58.8									
hpcwire	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
insidestocks	cstr	-1.99%	57.63	58.80	-1.17	698122	58.91	56.83					price earnings ratio: 26.32					
investopedia	cstr	-1.99 %	$57.63	58.80	-1.17				58.80									
investorguide	cstr	-1.99%	57.63	58.80	-1.17		58.914	56.83		67.56	37.80		36.36	1.807b			1.617	
marketintellisearch	cstr	-1.96 %	$57.65	$58.80	-1.15	719.90k	$58.91	$56.83	$58.80			31.36m	26.85	1.84b	0.0 %		2.19	
marketwatch	cstr	-2.04%	$57.60	open: 58.80	-1.20	1,046	$58.91	$56.83	$58.80	$67.56	$37.80		26.98	$1.84b			2.14	
minyanville	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
msn-money	cstr	-1.99%	57.63	58.80	-1.17	728,723	58.91	56.83	58.80	67.56	37.80	31.36 mil	26.32	1.84 bil			1.63	
nasdaq-com	cstr	1.99%	$ 57.63	$ 58.80	1.17	728,723	$ 58.914	$ 56.83	$ 58.80	$ 67.56	$ 37.80	31,355,000	35.57	$ 1,806,988,650			$ 1.62	
optimum	cstr	-1.99%	57.63 ( 4:00 pm edt)	58.80	-1.17	727,876	58.91	56.83	58.80	67.56	37.80	31.36m	26.3	1.8b			2.19	
paidcontent	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
pc-quote	cstr	-1.99%	57.63	58.8	-1.17	728,823	58.914	56.83	58.8	67.56	37.80	32,006,871	26.84932	1,844,556,000				
personal-wealth-biz	cstr	-1.99%	57.63	58.80	-1.17	730,483	58.914	56.83	58.80	67.56	37.80		36.36			0.00	1.617	
predictwallstreet	cstr	-1.99%	57.61		-1.17	728,723												
raymond-james	cstr	-1.99	57.63	58.80	-1.17	728,723	58.91	56.83	57.63	67.56	37.80		25.39				2.27	
renewable-energy-world	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
screamingmedia	cstr	-2.04%	$	open: 58.80	-1.20	1,363	$58.91	$56.83	$58.80	$67.56	$37.80		26.98	$1.84b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	-1.99%	last trade: 57.63		change: -1.170								p/e ratio: 36.36					
smartmoney	cstr	(-1.99%)	57.63	$58.80	-1.17	728,723	$58.91	$56.83	$58.80	$67.56	$37.80			1,843,700	0.00%	$0.00		
stocknod	cstr	-1.990%	57.63 usd	58.80	-1.170	728,523	58.91	56.83	58.80	67.56	37.80	31,355,331						
stockpickr	cstr	-1.99%	$57.63 -1.17 | -1.99%	58.80	-1.17	728.08k	58.91	56.83	58.80	67.56	37.80							
stocksmart	cstr	%	$51.91	56.16		53,963	53.59	51.83										
stocktwits	cstr	-2.02%	57.61		-1.19													
streetinsider-com	cstr	1.99%	57.63	$58.80	-1.17	728,523	$58.91	$56.83	$58.80	$67.56	$37.80		26.32				$2.19	
thecramerreport	cstr		58.80	58.57	+0.72	884571	59.23	57.75										
thestree	cstr	-1.99%	$57.63	58.8	-1.17	728076	58.91	56.83	58.8	-67.56	37.8	3.1355331e7		1.821117624e9				
tickerspy	cstr	-1.99%	$57.63	58.80	-1.17	728,076	58.91	56.83	58.80	67.56	37.80		26.8	1.8b	0.00%	$0.00		
tmx-quotemedia	cstr	-1.99%	57.630	58.800	-1.170	730,483	58.914	56.830	58.800	67.560	37.800	31,355,331	36.30	1,807,007,726			1.62	
updown	cstr	-1.99%	$57.63	$58.80	-$1.17	727,277	$58.91	$56.83	$58.80	$67.56	$37.80	31.35b	34.68	$1.84b			1.70	
wallstreetsurvivor	cstr	-1.99%	57.63	58.80	-1.17	727,876	58.91	56.83		67.56	37.80		36.30	$2b			1.57	
yahoo-finance	cstr	1.99%	57.63	58.80	1.17	727,123	58.91	56.83	58.80	67.56	37.80		35.64	1.81b			1.62	
ycharts-com	cstr	-2.02%	57.61		-1.19					67.56	37.80		35.56	1.83b	0.00%		1.62	
zacks	cstr	(-1.99%)	57.63		-1.17	vol.  728,723	58.91	56.83		67.56	37.80		26.85	1.84 b	0.00	0.00	2.19	
advfn	cas	-2.42	16.95	17.27	-0.42	40921	17.31	16.76										
barchart	cas	-2.42%	16.95	17.27	-0.42	40,921	17.31	16.76	17.37	19.29	12.66		244.86	$389.51 m			+0.07	
barrons	cas	2.42%	16.95	17.27	-0.42	40,573	17.31	16.76				22.71 million		$401.95 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	-2.418%	16.950	17.270	-0.420	40,921	17.310	16.760		19.29	12.66	23.021mil	242.143	390.204mil			0.070	
boston-com	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
bostonmerchant	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
business-insider	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
chron	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
cio-com	cas	-2.42%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886	242.14	390m				
cnn-money	cas	-2.42%today&rsquo;s change	16.95data as of 4:00pm et	17.27	-0.42	40,573	17.31	16.76	17.37				242.1	$390.2m				
easystockalterts	cas	-2.43%	16.95	17.27	-0.42	40921	17.31	16.76	17.37	19.29	12.66		242.14				0.07	
eresearch-fidelity-com	cas	-2.42%	16.9500	17.2700	-0.4200	40,921	17.3100	16.7600	17.3700	19.2900	12.6600	23,021,000	248.14	$399.87m				
finance-abc7-com	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
financial-content	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
finapps-forbes-com	cas	-2.4%	$16.95	17.27	-0.42	40,921	17.31	16.76	17.37	19.29	12.66	23 mil	242.1	390 mil	0.0	0.00	0.07	
finviz	cas	-2.42%	16.95			40,921			17.37	-12.13%	33.89%	23.02m	248.14	399.86m			0.07	
fool	cas	-2.42%	$16.95	$17.27	-0.42	40,573	$17.31	$16.76	$17.37	$19.29	$12.66		248.10	$390.20m	2.10%	0.24		
foxbusiness	cas		$16.95		-0.42	41,464			$17.37									
google-finance	cas	(-2.42%)	16.95	17.27	-0.42	40,921.00	17.31	16.76		19.29	12.66	23.02m	256.78	390.20m			0.07	
howthemarketworks	cas	-2.418%	16.95	17.27	-0.42	40,573	17.31	16.76	17.37									
hpcwire	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
insidestocks	cas	-2.42%	16.95	17.27	-0.42	40573	17.31	16.76					price earnings ratio: 188.33					
investopedia	cas	-2.42 %	$16.95	17.27	-0.42				17.37									
investorguide	cas	-2.42%	16.95	17.27	-0.42		17.31	16.76		19.29	12.66		237.95	390.2m			0.073	
marketintellisearch	cas	-2.42 %	$16.95	$17.27	-0.42	36.10k	$17.31	$16.76	$17.37			23.02m	248.14	0.40b	0.0 %		0.07	
marketwatch	cas	-2.42%	$16.95	open: 17.27	-0.42	348	$17.31	$16.76	$17.37	$19.29	$12.66		236.07	$401.95m			0.07	
minyanville	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
msn-money	cas	-2.42%	16.95	17.27	-0.42	40,921	17.31	16.76	17.37	19.29	12.66	23.02 mil	242.14	399.87 mil			0.07	
nasdaq-com	cas	2.42%	$ 16.95		0.42	40,921	$ 17.31	$ 16.76	$ 17.37	$ 19.29	$ 12.66	23,021,000	242.14	$ 390,205,950	1.38 %	$0.240000	$ 0.07	
optimum	cas	-2.42%	16.95 ( 4:15 pm edt)	17.27	-0.42	40,921	17.31	16.76	17.37	19.29	12.66	23.02m	242.1	390.2m	1.42	0.24	0.07	
paidcontent	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
pc-quote	cas	-2.42%	16.95	17.27	-0.42	40,921	17.31	16.76	17.37	19.29	12.66	23,591,434	248.14285	399,875,000		0.06		
personal-wealth-biz	cas	-2.42%	16.95	17.27	-0.42	41,464	17.31	16.76	17.37	19.29	12.66		237.95			0.00	0.073	
predictwallstreet	cas	-2.42%	16.95		-0.42	40,921												
raymond-james	cas	-2.42	16.95	17.27	-0.42	40,921	17.31	16.76	16.95	19.29	12.66		242.14				0.07	
renewable-energy-world	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
screamingmedia	cas	-2.42%	$	open: 17.27	-0.42	348	$17.31	$16.76	$17.37	$19.29	$12.66		236.07	$401.95m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	+16.72%	last trade: 505494944.00		change: 2.196													
smartmoney	cas	(-2.42%)	16.95	$17.27	-0.42	40,921	$17.31	$16.76	$17.37	$19.29	$12.66			399,900	0.00%	$0.06		
stocknod	cas	-2.418%	16.95 usd	17.27	-0.4200	40,921	17.31	16.76	17.37	19.29	12.66	23,020,886						
stockpickr	cas	-2.42%	$16.95 -0.42 | -2.42%	17.21	-0.42	40.92k	17.31	16.76	17.37	19.29	12.66							
stocksmart	cas	%	$17.16	18.93		8,788	18.56	17.15										
stocktwits	cas	-2.42%	16.95		-0.42													
streetinsider-com	cas	2.42%	16.95	$17.27	-0.42	40,921	$17.31	$16.76	$17.37	$19.29	$12.66		242.14				$0.07	
thecramerreport	cas		17.37	17.19	+0.23	40651	17.43	17.16										
thestree	cas	-2.42%	$16.95	17.21	-0.42	40921	17.31	16.76	17.37	-19.29	12.66	2.3020886e7		3.94577986e8				
tickerspy	cas	-2.42%	$16.95	17.27	-0.42	40,921	17.31	16.76	17.37	19.29	12.66		248.1	399.1m	0.00%	$0.06		
tmx-quotemedia	cas	-2.42%	16.950	17.270	-0.420	41,464	17.310	16.760	17.370	19.290	12.660	23,020,886	248.10	390,204,018			0.07	
updown	cas	-2.42%	$16.95	$17.27	-$0.42	40,573	$17.31	$16.76	$17.37	$19.29	$12.66	23.02b	234.40	$400m			0.07	
wallstreetsurvivor	cas	-2.42%	16.95	17.27	-0.42	40,573	17.31	16.76		19.29	12.66		248.10	$400m			-0.25	
yahoo-finance	cas	2.42%	16.95	17.27	0.42	40,921	17.31	16.76	17.37	19.29	12.66		232.19	390.19m			0.07	
ycharts-com	cas	-2.42%	16.95		-0.42					19.29	12.66		242.14	389.51m	0.00%		0.07	
zacks	cas	(-2.42%)	16.95		-0.42	vol.  40,921	17.31	16.76		19.29	12.66		248.14	399.88 m	0.00	0.00	.07	
advfn	cat	-0.99	107.822	108.46	-1.078	6669491	108.47	106.16										
barchart	cat	-1.41%	107.82	108.46	-1.54	5,432,284	108.47	106.16	109.36	116.06	62.18		19.49	$68.88 b	1.64%	$1.76	+5.62	
barrons	cat	0.99%	107.82	108.46	-1.078	6.669m	108.47	106.16				650.40 million		$70.04 billion	1.71%	$0.46		
bloomberg	cat	-0.990%	107.822	108.460	-1.078	6,669,491	108.470	106.160		116.55	63.34	644.693mil	19.185	69,381.820mil	1.657	0.460 regular cash	5.620	
boston-com	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
bostonmerchant	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
business-insider	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
chron	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
cio-com	cat	-1.41%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623	19.19	70b	1.7	1.84		
cnn-money	cat	-0.99%	107.82	108.46	-1.08	6,669,291	108.47	106.16	108.90				19.2	$69.5b	1.71%			
easystockalterts	cat	-1.42%	107.82	108.46	-1.54	6666491	108.47	106.16	109.36	116.25	63.34		19.19				5.62	
eresearch-fidelity-com	cat	-0.99%	107.8220	108.4600	-1.0780	6,669,291	108.4700	106.1600	108.9000	116.5500	63.3350	644,693,000	19.46	$70.50b	1.68%	$0.460000		
finance-abc7-com	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
finance-abc7chicago-com	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
financial-content	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
finapps-forbes-com	cat	-1.0%	$107.82	108.46	-1.08	6,669,691	108.47	106.16	108.90	116.55	63.33	644 mil	19.2	69 bil	1.7	1.84	5.62	
finviz	cat	-1.43%	107.80			6,480,130			109.36	-7.51%	72.65%	644.69m	19.46	70.50b		1.84	5.62	
fool	cat	-1.07%	$107.74	$108.46	-1.16	6,501,151	$108.47	$106.16	$108.90	$116.55	$63.33		19.50	$69.43b	3.20%	1.84		
foxbusiness	cat		$107.82		-1.54	6,669,491			$109.36									
google-finance	cat	(-1.01%)	107.80	108.46	-1.10	6.67m	108.47	106.16		116.55	63.33	644.69m	19.19	69.50b	1.71	0.46	5.62	
howthemarketworks	cat	-1.406%	107.822	108.46	-1.538	6,667,791	108.47	106.16	109.36									
hpcwire	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
insidestocks	cat	-1.36%	107.87	108.46	-1.49	5215162	108.47	106.16					price earnings ratio: 19.19					
investopedia	cat	-1.35 %	$107.88	108.46	-1.48				109.36									
investorguide	cat	-0.99%	107.822	108.46	-1.078		108.46	106.16		116.55	63.34		19.35	69.486b			5.629	
marketintellisearch	cat	-0.98 %	$107.83	$108.61	-1.07	6720.00k	$108.47	$106.16	$108.90			644.69m	19.46	70.50b	1.68 %		5.62	
marketwatch	cat	-0.99%	$107.89	open: 108.46	-1.08	31,408	$108.47	$106.16	$108.90	$116.55	$63.34		19.42	$70.04b	1.71%	0.46	5.55	
minyanville	cat	-1.399%	107.83 usd	108.46	-1.530	6,659,891	108.47	106.16	109.36	116.25	63.34	644,692,623						
msn-money	cat	-0.98%	107.83	108.46	-1.07	6.67 mil	108.47	106.16	108.90	116.55	63.34	644.69 mil	19.15	70.5 bil	1.68%	1.84	5.62	
nasdaq-com	cat	1.35%	$ 107.88		1.48	6,475,066	$ 108.47	$ 106.16	$ 109.36	$ 116.55	$ 63.335	644,452,000	19.2	$ 69,523,481,760	1.68 %	$1.840000	$ 5.62	
optimum	cat	-1.49%	107.73 ( 3:57 pm edt)	108.46	-1.63	6,513,046	108.47	106.16	109.36	116.25	63.34	644.69m	19.2	69.5b	1.63	1.76	5.62	
paidcontent	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
pc-quote	cat	-1.01%	107.8	108.46	-1.10	6,840,869	108.47	106.16	108.9	116.55	63.34	654,022,495	19.42451	70,503,625,000		0.46		
personal-wealth-biz	cat	-1.01%	107.80	108.46	-1.10	6,802,315	108.46	106.16	108.90	116.55	63.34		19.35		1.21	1.32	5.629	
predictwallstreet	cat	-0.99%	107.82		-1.08	6,669,291												
raymond-james	cat	-0.99	107.82	108.46	-1.08	6,669,491	108.47	106.16	107.82	116.55	63.34		18.59				5.80	
renewable-energy-world	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
screamingmedia	cat	-0.99%	$	open: 108.46	-1.08	31,408	$108.47	$106.16	$108.90	$116.55	$63.34		19.42	$70.04b	1.71%	0.46	5.55	
scroli	cat	-1.01%	cat 107.80	108.46	-1.10	6,178,274	108.47	106.16	108.90	116.55	63.33		19.19				5.62	
simple-stock-quotes	cat	-0.99%	last trade: 107.82		change: -1.078								p/e ratio: 19.35					
smartmoney	cat	(-0.99%)	107.82	$108.46	-1.08	6,669,491	$108.47	$106.16	$108.90	$116.55	$63.34			70,503,600	1.68%	$0.46		
stocknod	cat	-1.406%	107.82 usd	108.46	-1.538	6,667,791	108.47	106.16	109.36	116.25	63.34	644,692,623						
stockpickr	cat	-1.44%	$107.78 -1.58 | -1.44%	108.46	-1.58	6.50m	108.47	106.16	109.36	116.55	63.34							
stocksmart	cat	%	$101.23	93.87		543,803	105.45	101										
stocktwits	cat	-1.31%	107.93		-1.43													
streetinsider-com	cat	1.41%	107.82	$108.46	-1.54	6,666,491	$108.47	$106.16	$109.36	$116.25	$63.34		19.19				$5.62	
thecramerreport	cat		107.58		0.00	17824												
thestree	cat	-1.44%	$107.78	108.46	-1.58	6496416	108.47	106.16	109.36	-116.55	63.34	6.4445202e8		6.9356032382e10				
tickerspy	cat	-0.99%	$107.82	108.46	-1.08	6,669,291	108.47	106.16	108.90	116.55	63.34		19.4	70.4b	1.68%	$0.46		
tmx-quotemedia	cat	-1.01%	107.800	108.460	-1.100	6,811,396	108.470	106.160	108.900	116.550	63.335	644,452,020	19.50	69,471,927,756	1.683	0.460 usd	5.62	
updown	cat	-0.99%	$107.82	$108.46	-$1.08	6,669,191	$108.47	$106.16	$108.90	$116.55	$63.34	644.45b	18.82	$70.47b			5.81	
wallstreetsurvivor	cat	-1.42%	107.81	108.46	-1.55	6,641,013	108.47	106.16		116.55	63.34		19.50	$71b	1.70%	1.72 -	4.15	
yahoo-finance	cat	0.99%	107.82	108.46	1.08	6,660,410	108.46	106.16	108.90	116.55	63.34		19.15	69.49b	1.70%	1.84	5.63	
ycharts-com	cat	-1.31%	107.93		-1.43					116.55	63.34		19.17	68.95b	1.72%		5.63	
zacks	cat	(-0.98%)	107.83		-1.07	vol.  6,668,291	108.47	106.16		116.55	63.34		19.81	70.50 b	1.61	1.76	5.52	
advfn	sonc	0.09	10.74	10.65	0.01	436226	10.83	10.52										
barchart	sonc	+0.09%	10.74	10.65	+0.01	432,478	10.83	10.52	10.73	11.86	7.30		19.41	$663.73 m			+0.18	
barrons	sonc	0.09%	10.74	10.65	+0.01	434,359	10.83	10.52				61.58 million		$665.80 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	0.093%	10.740	10.650	0.010	436,226	10.830	10.520		11.86	7.30	61.935mil	18.203	665.183mil			0.590	
boston-com	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
bostonmerchant	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
business-insider	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
chron	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
cio-com	sonc	+0.09%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129	42.96	665m				
cnn-money	sonc	+0.09%today&rsquo;s change	10.74data as of 4:00pm et	10.65	+0.01	435,599	10.83	10.52	10.73				43.0	$665.2m				
easystockalterts	sonc	0.09%	10.74	10.65	+0.01	436026	10.83	10.52	10.73	11.86	7.30		42.96				0.25	
eresearch-fidelity-com	sonc	0.09%	10.7400	10.6500	0.0100	436,226	10.8300	10.5200	10.7300	11.8600	7.3000	61,935,000	56.47	$664.56m				
finance-abc7-com	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
finance-abc7chicago-com	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
financial-content	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
finapps-forbes-com	sonc	0.1%	$10.74	10.65	0.01	436,226	10.83	10.52	10.73	11.86	7.30	62 mil	56.5	665 mil	0.0	0.00	0.19	
finviz	sonc	0.09%	10.74			436,226			10.73	-9.44%	47.12%	61.94m	56.47	664.62m			0.19	
fool	sonc	+0.09%	$10.74	$10.65	0.01	436,226	$10.83	$10.52	$10.73	$11.86	$7.30		42.90	$665.18m				
foxbusiness	sonc		$10.74		+0.01	438,705			$10.73									
google-finance	sonc	(0.09%)	10.74	10.65	+0.01	436,226.00	10.83	10.52		11.86	7.30	61.94m	57.19	665.18m			0.19	
howthemarketworks	sonc	0.093%	10.74	10.65	0.01	434,759	10.83	10.52	10.73									
hpcwire	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
insidestocks	sonc	+0.09%	10.74	10.65	+0.01	436426	10.83	10.52					price earnings ratio: 18.52					
investopedia	sonc	+0.09 %	$10.74	10.65	+0.01				10.73									
investorguide	sonc	+0.09%	10.74	10.69	+0.01		10.83	10.52		11.86	7.30		59.61	665.2m			0.18	
marketintellisearch	sonc	0.09 %	$10.74	$10.65	0.01	431.90k	$10.83	$10.52	$10.73			61.94m	56.47	0.66b	0.0 %		0.19	
marketwatch	sonc	+0.09%	$10.74	open: 10.65	+0.01	2,067	$10.83	$10.52	$10.73	$11.86	$7.30		57.43	$665.80m			0.19	
minyanville	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
msn-money	sonc	+0.09%	10.74	10.65	+0.01	436,226	10.83	10.52	10.73	11.86	7.30	61.94 mil	56.53	664.56 mil			0.19	
nasdaq-com	sonc	0.09%	$ 10.74	$ 10.65	0.01	436,226	$ 10.83	$ 10.52	$ 10.73	$ 11.86	$ 7.30	61,801,000	59.67	$ 663,742,740			$ 0.18	
optimum	sonc	+0.09%	10.74 ( 4:00 pm edt)	10.65	+0.01	436,026	10.83	10.52	10.73	11.86	7.30	61.94m	43.0	665.2m			0.25	
paidcontent	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
pc-quote	sonc	0.09%	10.74	10.65	0.01	436,426	10.83	10.52	10.73	11.86	7.30	61,877,337	56.47368	664,563,000				
personal-wealth-biz	sonc	+10.09%	505544608.00	10.10	-0.099	880,388	9.995	0.00	10.21	7.28	0.44					0.00	0.00	
predictwallstreet	sonc	+0.09%	10.74		+0.01	436,226												
raymond-james	sonc	0.09	10.74	10.65	0.01	436,226	10.83	10.52	10.74	11.86	7.30		56.53				0.19	
renewable-energy-world	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
screamingmedia	sonc	+0.09%	$	open: 10.65	+0.01	2,067	$10.83	$10.52	$10.73	$11.86	$7.30		57.43	$665.80m			0.19	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	+10.09%	last trade: 505544608.00		change: -0.099													
smartmoney	sonc	(0.09%)	10.74	$10.65	0.01	436,226	$10.83	$10.52	$10.73	$11.86	$7.30			664,600	0.00%	$0.00		
stocknod	sonc	+0.0932%	10.74 usd	10.65	+0.0100	436,026	10.83	10.52	10.73	11.86	7.300	61,935,129						
stockpickr	sonc	0.09%	$10.74 0.01 | 0.09%	10.65	0.01	436.23k	10.83	10.52	10.73	11.86	7.30							
stocksmart	sonc	%	$10.86	10.12		163,069	11.35	10.86										
stocktwits	sonc	0.19%	10.75		+0.02													
streetinsider-com	sonc	0.09%	10.74	$10.65	+0.01	436,026	$10.83	$10.52	$10.73	$11.86	$7.30		42.96				$0.25	
thecramerreport	sonc		10.73	10.95	-0.14	687763	10.97	10.54										
thestree	sonc	0.09%	$10.74	10.65	0.01	436226	10.83	10.52	10.73	-11.86	7.3	6.1935129e7		6.73234852e8				
tickerspy	sonc	0.09%	$10.74	10.65	+0.01	436,226	10.83	10.52	10.73	11.86	7.30		56.5	664.5m	0.00%	$0.00		
tmx-quotemedia	sonc	0.09%	10.740	10.650	0.010	438,705	10.830	10.520	10.730	11.860	7.300	61,935,129	42.90	665,183,285			0.25	
updown	sonc	0.09%	$10.74	$10.65	$0.01	434,359	$10.83	$10.52	$10.73	$11.86	$7.30	61.80b	57.10	$665m			0.19	
wallstreetsurvivor	sonc	0.09%	10.74	10.65	0.01	434,759	10.83	10.52		11.86	7.30		42.90	$665m			0.34	
yahoo-finance	sonc	0.09%	10.74	10.69	0.01	436,226	10.83	10.52	10.73	11.86	7.30		59.67	665.18m			0.18	
ycharts-com	sonc	+0.19%	10.75		+0.02					11.86	7.30		59.72	664.35m	0.00%		0.18	
zacks	sonc	(0.09%)	10.74		0.01	vol.  436,226	10.83	10.52		11.86	7.30		19.16	663.13 m	0.00	0.00	.56	
advfn	cap	-2.88	17.54	17.9	-0.52	126505	18.13	17.33										
barchart	cap	-2.88%	17.54	17.90	-0.52	126,505	18.13	17.33	18.06	28.57	11.64		10.75	$338.52 m			+2.03	
barrons	cap			17.90		125,988	18.13	17.33				18.20 million		$375.48 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	-2.879%	17.540	17.900	-0.520	126,505	18.130	17.330		28.57	11.64	19.295mil	12.097	338.441mil			1.450	
boston-com	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
bostonmerchant	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
business-insider	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
chron	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
cio-com	cap	-2.88%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359	8.640	338m				
cnn-money	cap	-2.88%	17.54	17.93	-0.52	126,505	18.13	17.33	18.06				8.6	$338.4m				
easystockalterts	cap	-2.91%	17.54	17.90	-0.52	126505	18.13	17.33	18.06	28.57	11.64		8.64				2.03	
eresearch-fidelity-com	cap	-2.88%	17.5400	17.9000	-0.5200	126,505	18.1300	17.3300	18.0600	28.5700	11.6400	19,295,000	8.90	$348.47m				
finance-abc7-com	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
finance-abc7chicago-com	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
financial-content	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
finapps-forbes-com	cap	-2.9%	$17.54	17.90	-0.52	126,505	18.13	17.33	18.06	28.57	11.64	19 mil	8.6	338 mil	0.0	0.00	2.03	
finviz	cap	-2.88%	17.54			126,112			18.06	-38.61%	50.69%	19.30m	8.64	338.52m			2.03	
fool	cap	-2.88%	$17.54	$17.90	-0.52	126,112	$18.13	$17.33	$18.06	$28.57	$11.64		8.90	$338.44m				
foxbusiness	cap		$17.54		-0.52	126,505			$18.06									
google-finance	cap	(-2.88%)	17.54	17.90	-0.52	126,505.00	18.13	17.33		28.57	11.64	19.30m	8.63	338.44m			2.03	
howthemarketworks	cap	-2.879%	17.54	17.9	-0.52	125,988	18.13	17.33	18.06									
hpcwire	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
insidestocks	cap	-2.88%	17.54	17.90	-0.52	125988	18.13	17.33					price earnings ratio: 9.14					
investopedia	cap	-2.88 %	$17.54	17.90	-0.52				18.06									
investorguide	cap	-2.88%	17.54	17.90	-0.52		18.13	17.33		28.57	11.64		8.81	338.4m			2.049	
marketintellisearch	cap	-2.88 %	$17.54	$17.90	-0.52	124.50k	$18.13	$17.33	$18.06			19.30m	8.90	0.35b	0.0 %		2.03	
marketwatch	cap	-2.88%	$17.54	open: 17.90	-0.52	0	$18.13	$17.33	$18.06	$28.57	$11.64		9.09	$375.48m			1.93	
minyanville	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
msn-money	cap	-2.88%	17.54	17.90	-0.52	126,505	18.13	17.33	18.06	28.57	11.64	19.30 mil	8.60	348.47 mil			2.03	
nasdaq-com	cap	2.88%	$ 17.54		0.52	126,505	$ 18.13	$ 17.33	$ 18.06	$ 28.57	$ 11.64	19,295,000	8.64	$ 338,434,300			$ 2.03	
optimum	cap	-2.88%	17.54 ( 4:15 pm edt)	17.90	-0.52	126,505	18.13	17.33	18.06	28.57	11.64	19.30m	8.6	338.4m			2.03	
paidcontent	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
pc-quote	cap	-2.88%	17.54	17.9	-0.52	126,505	18.13	17.33	18.06	28.57	11.64	19,867,030	8.85294	348,468,000				
personal-wealth-biz	cap	-2.88%	17.54	17.90	-0.52	126,505	18.13	17.33	18.06	28.57	11.64		8.81			0.00	2.049	
predictwallstreet	cap	-2.88%	17.54		-0.52	126,505												
raymond-james	cap	-2.88	17.54	17.90	-0.52	126,505	18.13	17.33	17.54	28.57	11.64		8.47				2.07	
renewable-energy-world	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
screamingmedia	cap	-2.88%	$	open: 17.90	-0.52	0	$18.13	$17.33	$18.06	$28.57	$11.64		9.09	$375.48m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	-2.88%	last trade: 17.54		change: -0.520								p/e ratio: 8.81					
smartmoney	cap	(-2.88%)	17.54	$17.90	-0.52	126,505	$18.13	$17.33	$18.06	$28.57	$11.64			348,500	0.00%	$0.00		
stocknod	cap	-2.879%	17.54 usd	17.90	-0.5200	126,505	18.13	17.33	18.06	28.57	11.64	19,295,359						
stockpickr	cap	-2.88%	$17.54 -0.52 | -2.88%	17.90	-0.52	126.11k	18.13	17.33	18.06	28.57	11.64							
stocksmart	cap	%	$22.36	19.6		9,159	23.1	22.28										
stocktwits	cap	-2.71%	17.57		-0.49													
streetinsider-com	cap	2.88%	17.54	$17.90	-0.52	126,505	$18.13	$17.33	$18.06	$28.57	$11.64		8.64				$2.03	
thecramerreport	cap		18.06	18.80	-0.64	182975	18.91	17.93										
thestree	cap	-2.88%	$17.54	17.9	-0.52	126112	18.13	17.33	18.06	-28.57	11.64	1.9295359e7		3.60823213e8				
tickerspy	cap	-2.88%	$17.54	17.90	-0.52	126,505	18.13	17.33	18.06	28.57	11.64		8.9	348.4m	0.00%	$0.00		
tmx-quotemedia	cap	-2.88%	17.540	17.900	-0.520	126,505	18.130	17.330	18.060	28.570	11.640	19,295,359	8.90	338,440,597			2.03	
updown	cap	-2.88%	$17.54	$17.90	-$0.52	125,888	$18.13	$17.33	$18.06	$28.57	$11.64	19.29b	8.68	$348m			2.08	
wallstreetsurvivor	cap	-2.88%	17.54	17.90	-0.52	125,988	18.13	17.33		28.57	12.80		8.90	$348m			1.56	
yahoo-finance	cap	2.88%	17.54	17.90	0.52	126,505	18.13	17.33	18.06	28.57	11.64		8.56	338.43m			2.05	
ycharts-com	cap	-2.71%	17.57		-0.49					28.57	11.64		8.61	339.10m	0.00%		2.04	
zacks	cap	(-2.88%)	17.54		-0.52	vol.  126,505	18.13	17.33		28.57	11.64		10.38	348.47 m	0.00	0.00	1.74	
advfn	sone	-2.39	6.94	7.1	-0.17	157689	7.1	6.91										
barchart	sone	-2.39%	6.94	7.10	-0.17	159,377	7.10	6.91	7.11	7.75	4.73		0.00	$370.53 m			-0.08	
barrons	sone	2.39%	6.94	7.10	-0.17	156,558	7.10	6.91				52.50 million		$389.60 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	-2.391%	6.940	7.100	-0.170	157,689	7.100	6.910		7.75	4.73	53.438mil		370.862mil			-0.090	
boston-com	sone	-2.391%	6.940 usd	7.100	-0.1700	157,689	7.100	6.910	7.110	7.750	4.730	53,438,360						
bostonmerchant	sone	-2.391%	6.940 usd	7.100	-0.1700	157,689	7.100	6.910	7.110	7.750	4.730	53,438,360						
business-insider	sone	-2.391%	6.940 usd	7.100	-0.1700	157,689	7.100	6.910	7.110	7.750	4.730	53,438,360						
chron	sone	-2.391%	6.940 usd	7.100	-0.1700	157,689	7.100	6.910	7.110	7.750	4.730	53,438,360						
cio-com	sone	-2.39%	6.940 usd	7.100	-0.1700	157,689	7.100	6.910	7.110	7.750	4.730	53,438,360		371m				
cnn-money	sone	-2.39%	6.94	7.05	-0.17	157,100	7.09	6.91	7.11				nm	$370.9m				
easystockalterts	sone	-2.39%	6.94	7.10	-0.17	157100	7.10	6.91	7.11	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	-2.39%	6.9400	7.1000	-0.1700	157,689	7.1000	6.9100	7.1100	7.7500	4.7300	53,438,000	nm	$379.94m				
finance-abc7-com	sone	-2.391%	6.940 usd	7.100	-0.1700	157,100	7.100	6.910	7.110	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	-2.391%	6.940 usd	7.100	-0.1700	157,100	7.100	6.910	7.110	7.750	4.730	53,438,360						
financial-content	sone	-2.391%	6.940 usd	7.100	-0.1700	157,100	7.100	6.910	7.110	7.750	4.730	53,438,360						
finapps-forbes-com	sone	-2.4%	$6.94	7.10	-0.17	157,100	7.10	6.91	7.11	7.75	4.73	53 mil		371 mil	0.0	0.00	-0.08	
finviz	sone	-2.39%	6.94			157,100			7.11	-10.45%	46.72%	53.44m		379.96m			-0.09	
fool	sone	-2.39%	$6.94	$7.10	-0.17	156,900	$7.10	$6.91	$7.11	$7.75	$4.73		0.00	$370.86m				
foxbusiness	sone		$6.94		-0.17	163,597			$7.11									
google-finance	sone	(-2.39%)	6.94	7.10	-0.17	157,100.00	7.10	6.91		7.75	4.73	53.44m		370.86m			-0.09	
howthemarketworks	sone	-2.391%	6.94	7.1	-0.17	157,100	7.1	6.91	7.11									
hpcwire	sone	-2.391%	6.940 usd	7.100	-0.1700	157,689	7.100	6.910	7.110	7.750	4.730	53,438,360						
insidestocks	sone	-2.39%	6.94	7.10	-0.17	163597	7.10	6.91										
investopedia	sone	-2.39 %	$6.94	7.10	-0.17				7.11									
investorguide	sone	-2.39%	6.94	7.10	-0.17		7.10	6.935		7.75	4.73			370.9m			-0.089	
marketintellisearch	sone	-2.25 %	$6.95	$7.10	-0.16	155.70k	$7.10	$6.91	$7.11			53.44m	0.00	0.38b	0.0 %		-0.09	
marketwatch	sone	-2.39%	$6.94	open: 7.10	-0.17	1,131	$7.10	$6.91	$7.11	$7.75	$4.73			$389.60m				
minyanville	sone	-2.391%	6.940 usd	7.100	-0.1700	157,100	7.100	6.910	7.110	7.750	4.730	53,438,360						
msn-money	sone	-2.39%	6.94	7.10	-0.17	157,100	7.10	6.91	7.11	7.75	4.73	53.44 mil	-77.11	379.95 mil			-0.09	
nasdaq-com	sone	2.39%	$ 6.94	$ 7.10	0.17	157,100	$ 7.10	$ 6.91	$ 7.11	$ 7.75	$ 4.73	53,438,000		$ 370,859,720			$ -0.08	
optimum	sone	-2.39%	6.94 ( 4:00 pm edt)	7.10	-0.17	157,100	7.10	6.91	7.11	7.75	4.73	53.44m		370.9m			-0.08	
paidcontent	sone	-2.391%	6.940 usd	7.100	-0.1700	157,100	7.100	6.910	7.110	7.750	4.730	53,438,360						
pc-quote	sone	-2.39%	6.94	7.1	-0.17	157,689	7.1	6.91	7.11	7.75	4.73	55,205,980	-79.0	383,130,000				
personal-wealth-biz	sone	-2.39%	6.94	7.10	-0.17	163,597	7.10	6.91	7.11	7.75	4.73					0.00	-0.089	
predictwallstreet	sone	-2.39%	6.94		-0.17	157,100												
raymond-james	sone	-2.39	6.94	7.10	-0.17	157,100	7.10	6.91	6.94	7.75	4.73						-0.08	
renewable-energy-world	sone	-2.391%	6.940 usd	7.100	-0.1700	157,100	7.100	6.910	7.110	7.750	4.730	53,438,360						
screamingmedia	sone	-2.39%	$	open: 7.10	-0.17	1,131	$7.10	$6.91	$7.11	$7.75	$4.73			$389.60m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	-2.39%	last trade: 6.94		change: -0.170													
smartmoney	sone	(-2.39%)	6.94	$7.10	-0.17	157,100	$7.10	$6.91	$7.11	$7.75	$4.73			379,900	0.00%	$0.00		
stocknod	sone	-2.391%	6.940 usd	7.100	-0.1700	157,100	7.100	6.910	7.110	7.750	4.730	53,438,360						
stockpickr	sone	-2.39%	$6.94 -0.17 | -2.39%	7.10	-0.17	157.10k	7.10	6.91	7.11	7.75	4.73							
stocksmart	sone	%	$7.065	7.16		78,171	7.27	7										
stocktwits	sone	-2.39%	6.94		-0.17													
streetinsider-com	sone	2.39%	6.94	$7.10	-0.17	157,100	$7.10	$6.91	$7.11	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.11	7.06	+0.06	228525	7.11	7.00										
thestree	sone	-2.39%	$6.94	7.1	-0.17	157100	7.1	6.91	7.11	-7.75	4.73	5.343836e7		3.76740438e8				
tickerspy	sone	-2.39%	$6.94	7.10	-0.17	157,100	7.10	6.91	7.11	7.75	4.73		-79.0	379.8m	0.00%	$0.00		
tmx-quotemedia	sone	-2.39%	6.940	7.100	-0.170	163,597	7.100	6.910	7.110	7.750	4.730	53,438,360		370,862,218			-0.08	
updown	sone	-2.39%	$6.94	$7.10	-$0.17	156,558	$7.10	$6.91	$7.11	$7.75	$4.73	53.43b		$380m			-0.09	
wallstreetsurvivor	sone	-2.39%	6.94	7.10	-0.17	157,100	7.10	6.91		7.75	4.73			$380m			-0.12	
yahoo-finance	sone	2.39%	6.94	7.10	0.17	157,100	7.10	6.94	7.11	7.75	4.73			370.86m			-0.09	
ycharts-com	sone	-2.39%	6.94		-0.17					7.73	4.73			370.53m	0.00%		-0.09	
zacks	sone	(-2.39%)	6.94		-0.17	vol.  157,100	7.10	6.91		7.75	4.73			379.94 m	0.00	0.00	-.04	
advfn	irm	-1.16	34.12	34.64	-0.4	1260605	34.64	33.85										
barchart	irm	-1.16%	34.12	34.64	-0.40	1,260,605	34.64	33.85	34.52	35.79	19.51		29.50	$6.83 b	2.85%	$1.00	-0.03	
barrons	irm	1.16%	34.12	34.64	-0.40	1.260m	34.64	33.85				201.99 million		$7.09 billion	2.93%	$0.25		
bloomberg	irm	-1.159%	34.120	34.640	-0.400	1,260,605	34.640	33.850		35.79	19.93	200.690mil	44.312	6,847.534mil	2.016	0.250 regular cash	0.770	
boston-com	irm	-1.159%	34.12 usd	34.64	-0.4000	1,260,605	34.64	33.85	34.52	35.79	19.93	200,689,751						
bostonmerchant	irm	-1.159%	34.12 usd	34.64	-0.4000	1,260,605	34.64	33.85	34.52	35.79	19.93	200,689,751						
business-insider	irm	-1.159%	34.12 usd	34.64	-0.4000	1,260,605	34.64	33.85	34.52	35.79	19.93	200,689,751						
chron	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
cio-com	irm	-1.16%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751		7b	2.9	1		
cnn-money	irm	-1.16%today&rsquo;s change	34.12data as of 4:01pm et	34.64	-0.40	1,252,732	34.64	33.85	34.52				nm	$6.8b	2.93%			
easystockalterts	irm	-1.15%	34.12	34.64	-0.40	1259510	34.64	33.85	34.52	35.79	19.93						-0.03	
eresearch-fidelity-com	irm	-1.16%	34.1200	34.6400	-0.4000	1,259,510	34.6400	33.8500	34.5200	35.7900	19.9300	200,836,000	-1,150.67	$6.93b	2.90%	$0.250000		
finance-abc7-com	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
finance-abc7chicago-com	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
financial-content	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
finapps-forbes-com	irm	-1.2%	$34.12	34.64	-0.40	1,259,510	34.64	33.85	34.52	35.79	19.93	201 mil		7 bil	2.9	1.00	-0.03	
finviz	irm	-1.16%	34.12			1,263,499			34.52	-4.67%	74.88%	200.84m		6.93b		1.00	-0.03	
fool	irm	-1.16%	$34.12	$34.64	-0.40	1,252,732	$34.64	$33.85	$34.52	$35.79	$19.93		0.00	$6.85b		1.00		
foxbusiness	irm		$34.12		-0.40	1,260,605			$34.52									
google-finance	irm	(-1.16%)	34.12	34.64	-0.40	1.26m	34.64	33.85		35.79	19.93	200.69m		6.85b	2.93	0.25	-0.03	
howthemarketworks	irm	-1.159%	34.12	34.64	-0.4	1,259,510	34.64	33.85	34.52									
hpcwire	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
insidestocks	irm	-1.16%	34.12	34.64	-0.40	1259510	34.64	33.85					price earnings ratio: 28.67					
investopedia	irm	-1.16 %	$34.12	34.64	-0.40				34.52									
investorguide	irm	-1.16%	34.12	34.64	-0.40		34.64	33.85		35.79	19.93			6.848b			-0.023	
marketintellisearch	irm	-1.22 %	$34.10	$34.64	-0.42	1200.60k	$34.64	$33.85	$34.52			200.84m	0.00	6.93b	2.9 %		-0.03	
marketwatch	irm	-1.16%	$34.12	open: 34.64	-0.40	8,968	$34.64	$33.85	$34.52	$35.79	$19.93			$7.09b	2.93%	0.25		
minyanville	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
msn-money	irm	-1.16%	34.12	34.64	-0.40	1.26 mil	34.64	33.85	34.52	35.79	19.93	200.84 mil	-1,706.00	6.93 bil	2.90%	1.00	-0.03	
nasdaq-com	irm	1.16%	$ 34.12		0.40	1,258,610	$ 34.64	$ 33.85	$ 34.52	$ 35.79	$ 19.93	200,690,000		$ 6,847,542,800	2.9 %	$1.000000	$ -0.03	
optimum	irm	-1.16%	34.12 ( 4:01 pm edt)	34.64	-0.40	1,259,510	34.64	33.85	34.52	35.79	19.93	200.69m		6.8b	2.93	1.00	-0.03	
paidcontent	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
pc-quote	irm	-1.16%	34.12	34.64	-0.40	1,260,605	34.64	33.85	34.52	35.79	19.93	203,042,761	-1726.0	6,927,819,000		0.25		
personal-wealth-biz	irm	-1.16%	34.12	34.64	-0.40	1,260,605	34.64	33.85	34.52	35.79	19.93				2.00	0.689	-0.023	
predictwallstreet	irm	-1.16%	34.12		-0.40	1,259,510												
raymond-james	irm	-1.16	34.12	34.64	-0.40	1,259,510	34.64	33.85	34.12	35.79	19.93						-0.03	
renewable-energy-world	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
screamingmedia	irm	-1.16%	$	open: 34.64	-0.40	7,873	$34.64	$33.85	$34.52	$35.79	$19.93			$7.09b	2.93%	0.25		
scroli	irm	-1.16%	irm 34.12	34.64	-0.40	1,101,172	34.64	33.85	34.52	35.79	19.93		0.00				-0.03	
simple-stock-quotes	irm	-1.16%	last trade: 34.12		change: -0.400													
smartmoney	irm	(-1.16%)	34.12	$34.64	-0.40	1,259,510	$34.64	$33.85	$34.52	$35.79	$19.93			6,927,800	2.90%	$0.25		
stocknod	irm	-1.159%	34.12 usd	34.64	-0.4000	1,259,510	34.64	33.85	34.52	35.79	19.93	200,689,751						
stockpickr	irm	-1.16%	$34.12 -0.40 | -1.16%	34.64	-0.40	1.26m	34.64	33.85	34.52	35.79	19.93							
stocksmart	irm	%	$33.205	25		293,624	33.83	33.05										
stocktwits	irm	-1.19%	34.11		-0.41													
streetinsider-com	irm	1.16%	34.12	$34.64	-0.4	1,259,510	$34.64	$33.85	$34.52	$35.79	$19.93						$-0.03	
thecramerreport	irm		34.52	35.24	-0.59	2412457	35.25	34.18										
thestree	irm	-1.16%	$34.12	34.64	-0.4	1259510	34.64	33.85	34.52	-35.79	19.93	2.00689751e8		7.046217158e9				
tickerspy	irm	-1.16%	$34.12	34.64	-0.40	1,259,510	34.64	33.85	34.52	35.79	19.93		-1726.0	6.9b	2.90%	$0.25		
tmx-quotemedia	irm	-1.16%	34.120	34.640	-0.400	1,260,605	34.640	33.850	34.520	35.790	19.930	200,689,751		6,847,534,304	2.897	0.250 usd	-0.03	
updown	irm	-1.16%	$34.12	$34.64	-$0.40	1,252,732	$34.64	$33.85	$34.52	$35.79	$19.93	200.69b		$6.92b			-0.03	
wallstreetsurvivor	irm	-1.16%	34.12	34.64	-0.40	1,259,510	34.64	33.85		35.79	19.93			$7b	2.90%	0.38 -	-0.27	
yahoo-finance	irm	1.16%	34.12	34.64	0.40	1,259,510	34.64	33.85	34.52	35.79	19.93			6.85b	2.90%	1.00	-0.02	
ycharts-com	irm	-1.19%	34.11		-0.41					35.79	19.93			6.83b	2.83%		-0.02	
zacks	irm	(-1.16%)	34.12		-0.40	vol.  1,259,510	34.64	33.85		35.79	19.93		29.01	6.93 b	2.90	1.00	1.19	
advfn	powi	-0.49	36.3	36.37	-0.18	249410	36.37	35.58										
barchart	powi	-0.49%	36.30	36.37	-0.18	244,859	36.37	35.58	36.48	43.76	26.16		22.90	$1.04 b	0.55%	$0.20	+1.59	
barrons	powi	0.49%	36.30	36.37	-0.18	248,254	36.37	35.58				29.56 million		$1.07 billion	0.55%	$0.05		
bloomberg	powi	-0.493%	36.300	36.370	-0.180	249,410	36.370	35.580		43.88	26.26	28.836mil	21.105	1,046.761mil	0.551	0.050 regular cash	1.720	
boston-com	powi	-0.4934%	36.30 usd	36.37	-0.1800	249,410	36.37	35.58	36.48	43.88	26.26	28,836,405						
bostonmerchant	powi	-0.4934%	36.30 usd	36.37	-0.1800	249,410	36.37	35.58	36.48	43.88	26.26	28,836,405						
business-insider	powi	-0.4934%	36.30 usd	36.37	-0.1800	249,410	36.37	35.58	36.48	43.88	26.26	28,836,405						
chron	powi	-0.4934%	36.30 usd	36.37	-0.1800	249,190	36.37	35.58	36.48	43.88	26.26	28,836,405						
cio-com	powi	-0.49%	36.30 usd	36.37	-0.1800	249,190	36.37	35.58	36.48	43.88	26.26	28,836,405	22.97	1b	0.5	0.2		
cnn-money	powi	-0.49%	36.30	36.37	-0.18	248,254	36.37	35.58	36.48				23.0	$1.0b	0.55%			
easystockalterts	powi	-0.49%	36.30	36.37	-0.18	248254	36.37	35.58	36.48	43.88	26.26		22.97				1.58	
eresearch-fidelity-com	powi	-0.49%	36.3000	36.3700	-0.1800	249,190	36.3700	35.5800	36.4800	43.8800	26.2600	28,854,000	22.94	$1.05b	0.55%	$0.050000		
finance-abc7-com	powi	-0.4934%	36.30 usd	36.37	-0.1800	248,254	36.37	35.58	36.48	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	-0.4934%	36.30 usd	36.37	-0.1800	248,254	36.37	35.58	36.48	43.88	26.26	28,836,405						
financial-content	powi	-0.4934%	36.30 usd	36.37	-0.1800	248,254	36.37	35.58	36.48	43.88	26.26	28,836,405						
finapps-forbes-com	powi	-0.5%	$36.30	36.37	-0.18	248,254	36.37	35.58	36.48	43.88	26.26	29 mil	22.8	1 bil	0.6	0.20	1.59	
finviz	powi	-0.49%	36.30			248,254			36.48	-17.05%	38.80%	28.85m	23.09	1.05b		0.20	1.58	
fool	powi	-0.49%	$36.30	$36.37	-0.18	248,254	$36.37	$35.58	$36.48	$43.88	$26.26		23.10	$1.05b	0.30%	0.20		
foxbusiness	powi		$36.30		-0.18	249,410			$36.48									
google-finance	powi	(-0.49%)	36.30	36.37	-0.18	248,254.00	36.37	35.58		43.88	26.26	28.84m	22.90	1.05b	0.55	0.05	1.58	
howthemarketworks	powi	-0.493%	36.3	36.37	-0.18	247,861	36.37	35.58	36.48									
hpcwire	powi	-0.4934%	36.30 usd	36.37	-0.1800	249,410	36.37	35.58	36.48	43.88	26.26	28,836,405						
insidestocks	powi	-0.49%	36.30	36.37	-0.18	249410	36.37	35.58					price earnings ratio: 18.91					
investopedia	powi	-0.49 %	$36.30	36.37	-0.18				36.48									
investorguide	powi	-0.49%	36.30	36.09	-0.18		36.37	35.58		43.88	26.26		23.10	1.047b			1.579	
marketintellisearch	powi	-0.49 %	$36.30	$36.37	-0.18	245.10k	$36.37	$35.58	$36.48			28.85m	23.09	1.05b	0.55 %		1.58	
marketwatch	powi	-0.49%	$36.30	open: 36.37	-0.18	2,007	$36.37	$35.58	$36.48	$43.88	$26.26		23.31	$1.07b	0.55%	0.05	1.56	
minyanville	powi	-0.4934%	36.30 usd	36.37	-0.1800	248,254	36.37	35.58	36.48	43.88	26.26	28,836,405						
msn-money	powi	-0.49%	36.30	36.37	-0.18	248,254	36.37	35.58	36.48	43.88	26.26	28.85 mil	22.97	1.05 bil	0.55%	0.20	1.59	
nasdaq-com	powi	0.49%	$ 36.30	$ 36.37	0.18	249,190	$ 36.37	$ 35.58	$ 36.48	$ 43.88	$ 26.26	28,854,000	22.83	$ 1,047,400,200	0.55 %	$0.200000	$ 1.59	
optimum	powi	-0.49%	36.30 ( 4:30 pm edt)	36.37	-0.18	248,254	36.37	35.58	36.48	43.88	26.26	28.84m	23.0	1.0b	0.55	0.20	1.58	
paidcontent	powi	-0.4934%	36.30 usd	36.37	-0.1800	248,254	36.37	35.58	36.48	43.88	26.26	28,836,405						
pc-quote	powi	-0.49%	36.3	36.37	-0.18	249,410	36.37	35.58	36.48	43.88	26.26	28,978,989	23.08861	1,051,937,000		0.05		
personal-wealth-biz	powi	-0.49%	36.30	36.09	-0.18	249,410	36.37	35.58	36.48	43.88	26.26		23.10		0.55	0.20	1.579	
predictwallstreet	powi	-0.49%	36.30		-0.18	248,254												
raymond-james	powi	-0.49	36.30	36.37	-0.18	248,254	36.37	35.58	36.30	43.88	26.26		21.74				1.67	
renewable-energy-world	powi	-0.4934%	36.30 usd	36.37	-0.1800	248,254	36.37	35.58	36.48	43.88	26.26	28,836,405						
screamingmedia	powi	-0.49%	$	open: 36.37	-0.18	2,007	$36.37	$35.58	$36.48	$43.88	$26.26		23.31	$1.07b	0.55%	0.05	1.56	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	+36.28%	last trade: 505543712.00		change: 1.003								p/e ratio: 183.2					
smartmoney	powi	(-0.49%)	36.30	$36.37	-0.18	248,254	$36.37	$35.58	$36.48	$43.88	$26.26			1,052,000	0.55%	$0.05		
stocknod	powi	-0.4934%	36.30 usd	36.37	-0.1800	248,254	36.37	35.58	36.48	43.88	26.26	28,836,405						
stockpickr	powi	-0.49%	$36.30 -0.18 | -0.49%	36.37	-0.18	248.25k	36.37	35.58	36.48	43.88	26.26							
stocksmart	powi	%	$36.79	40.75		40,859	37.3	36.71										
stocktwits	powi	-0.47%	36.31		-0.17													
streetinsider-com	powi	0.49%	36.30	$36.37	-0.18	248,254	$36.37	$35.58	$36.48	$43.88	$26.26		22.97				$1.58	
thecramerreport	powi		36.48		+0.07	305641	36.72	36.00										
thestree	powi	-0.49%	$36.3	36.37	-0.18	248254	36.37	35.58	36.48	-43.88	26.26	2.8836405e7		1.049933506e9				
tickerspy	powi	-0.49%	$36.30	36.37	-0.18	248,254	36.37	35.58	36.48	43.88	26.26		23.1	1.0b	0.55%	$0.05		
tmx-quotemedia	powi	-0.49%	36.300	36.370	-0.180	249,410	36.370	35.580	36.480	43.880	26.260	28,836,405	23.10	1,046,761,501	0.548	0.050 usd	1.58	
updown	powi	-0.49%	$36.30	$36.37	-$0.18	247,183	$36.37	$35.58	$36.48	$43.88	$26.26	28.83b	21.83	$1.05b			1.67	
wallstreetsurvivor	powi	-0.49%	36.30	36.37	-0.18	247,861	36.37	35.58		43.88	26.26		23.10	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	0.49%	36.30	36.09	0.18	249,190	36.37	35.58	36.48	43.88	26.26		22.99	1.05b	0.50%	0.20	1.58	
ycharts-com	powi	-0.47%	36.31		-0.17					43.88	26.26		22.98	1.04b	0.50%		1.58	
zacks	powi	(-0.49%)	36.30		-0.18	vol.  248,254	36.37	35.58		43.88	26.26		22.94	1.05 b	0.55	0.20	1.59	
advfn	xrit	0.41	4.87	4.86	0.02	37333	4.89	4.8										
barchart	xrit	+0.41%	4.87	4.86	+0.02	41,479	4.89	4.80	4.85	5.08	3.19		48.10	$418.38 m			-0.06	
barrons	xrit	0.41%	4.87	4.86	+0.02	37,333	4.89	4.80				85.80 million		$417.84 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	0.412%	4.870	4.860	0.020	37,333	4.890	4.800		5.08	3.19	85.938mil		418.518mil			-0.050	
boston-com	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
bostonmerchant	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
business-insider	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
chron	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
cio-com	xrit	+0.41%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042		419m				
cnn-money	xrit	+0.62%today&rsquo;s change	4.88data as of 3:59pm et	4.86	+0.03	32,389	4.89	4.80	4.85				nm	$419.4m				
easystockalterts	xrit	0.41%	4.87	4.86	+0.02	37333	4.89	4.80	4.85	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	0.41%	4.8700	4.8600	0.0200	37,333	4.8900	4.8000	4.8500	5.0800	3.1900	85,938,000	nm	$416.80m				
finance-abc7-com	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
financial-content	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	0.4%	$4.87	4.86	0.02	37,333	4.89	4.80	4.85	5.08	3.19	86 mil		419 mil	0.0	0.00		
finviz	xrit	0.41%	4.87			37,333			4.85	-4.13%	52.66%	85.94m		416.81m			-0.06	
fool	xrit	+0.41%	$4.87	$4.86	0.02	37,333	$4.89	$4.80	$4.85	$5.08	$3.19		0.00	$418.52m				
foxbusiness	xrit		$4.87		+0.02	37,629			$4.85									
google-finance	xrit	(0.41%)	4.87	4.86	+0.02	37,333.00	4.89	4.80		5.08	3.19	85.94m		418.52m			-0.06	
howthemarketworks	xrit	0.619%	4.88	4.86	0.03	32,389	4.89	4.8	4.85									
hpcwire	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
insidestocks	xrit	+0.41%	4.87	4.86	+0.02	37629	4.89	4.80										
investopedia	xrit	+0.41 %	$4.87	4.86	+0.02				4.85									
investorguide	xrit	+0.41%	4.87	4.86	+0.02		4.87	4.83		5.08	3.19			418.5m			-0.065	
marketintellisearch	xrit	0.41 %	$4.87	$4.86	0.02	23.50k	$4.88	$4.80	$4.85			85.94m	0.00	0.42b	0.0 %		-0.06	
marketwatch	xrit	+0.41%	$4.87	open: 4.86	+0.02	4,025	$4.89	$4.80	$4.85	$5.08	$3.19			$417.84m				
minyanville	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
msn-money	xrit	+0.41%	4.87	4.86	+0.02	37,333	4.89	4.80	4.85	5.08	3.19	85.94 mil	-81.17	416.8 mil			-0.06	
nasdaq-com	xrit	0.41%	$ 4.87	$ 4.86	0.02	37,333	$ 4.89	$ 4.80	$ 4.85	$ 5.08	$ 3.19	85,938,000		$ 418,518,060	2.06 %	$0.100000	$ -0.06	
optimum	xrit	+0.41%	4.87 ( 4:00 pm edt)	4.86	+0.02	37,333	4.89	4.80	4.85	5.08	3.19	85.94m		418.5m			-0.07	
paidcontent	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
pc-quote	xrit	0.41%	4.87	4.86	0.02	37,629	4.89	4.8	4.85	5.08	3.19	85,585,072	-80.83333	416,799,000		0.025		
personal-wealth-biz	xrit	+0.41%	4.87	4.86		37,629	4.89	4.80	4.85	5.08	3.19					0.00	-0.065	
predictwallstreet	xrit	+0.41%	4.87		+0.02	37,333												
raymond-james	xrit	0.41	4.87	4.86	0.02	37,333	4.89	4.80	4.87	5.08	3.19						-0.06	
renewable-energy-world	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
screamingmedia	xrit	+0.41%	$	open: 4.86	+0.02	4,025	$4.89	$4.80	$4.85	$5.08	$3.19			$417.84m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	+4.52%	last trade: 505527840.00		change: 1.802													
smartmoney	xrit	(0.41%)	4.87	$4.86	0.02	37,333	$4.89	$4.80	$4.85	$5.08	$3.19			416,800	0.00%	$0.03		
stocknod	xrit	+0.4124%	4.870 usd	4.860	+0.0200	37,333	4.890	4.800	4.850	5.080	3.190	85,938,042						
stockpickr	xrit	0.41%	$4.87 0.02 | 0.41%	4.86	0.02	37.33k	4.89	4.80	4.85	5.08	3.19							
stocksmart	xrit	%	$4.61	4.67		8,177	4.76	4.61										
stocktwits	xrit	0.62%	4.88		+0.03													
streetinsider-com	xrit	0.41%	4.87	$4.86	+0.02	37,333	$4.89	$4.80	$4.85	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.85	4.82	+0.04	61046	4.88	4.75										
thestree	xrit	0.41%	$4.87	4.86	0.02	37333	4.89	4.8	4.85	-5.08	3.19	8.5938042e7		4.13361982e8				
tickerspy	xrit	0.41%	$4.87	4.86	+0.02	37,333	4.89	4.80	4.85	5.08	3.19		-80.8	413.1m	0.00%	$0.03		
tmx-quotemedia	xrit	0.41%	4.870	4.860	0.020	37,629	4.890	4.800	4.850	5.080	3.190	85,938,042		418,518,265			-0.07	
updown	xrit	0.41%	$4.87	$4.86	$0.02	37,333	$4.89	$4.80	$4.85	$5.08	$3.19	85.93b		$417m			-0.06	
wallstreetsurvivor	xrit	0.62%	4.88	4.86	0.03	32,389	4.89	4.80		5.08	3.19			$417m			0.04	
yahoo-finance	xrit	0.41%	4.87	4.86	0.02	37,333	4.89	4.80	4.85	5.08	3.19			418.52m			-0.07	
ycharts-com	xrit	+0.62%	4.88		+0.03					5.08	3.19			419.24m	0.00%		-0.06	
zacks	xrit	(0.41%)	4.87		0.02	vol.  37,333	4.89	4.80		5.08	3.19		48.5	416.80 m	0.00	0.00	.1	
advfn	kvhi	-3.37	10.91	11.25	-0.38	48270	11.25	10.65										
barchart	kvhi	-3.37%	10.91	11.25	-0.38	50,275	11.25	10.65	11.29	16.68	10.27		94.75	$161.03 m			+0.32	
barrons	kvhi	3.37%	10.91	11.25	-0.38	48,104	11.25	10.65				14.85 million		$174.64 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	-3.366%	10.910	11.250	-0.380	48,270	11.250	10.650		16.68	10.27	14.876mil	99.182	162.292mil			0.110	
boston-com	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
bostonmerchant	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
business-insider	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
chron	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
cio-com	kvhi	-3.37%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530	34.09	162m				
cnn-money	kvhi	-3.37%today&rsquo;s change	10.91data as of 4:00pm et	11.25	-0.38	48,104	11.25	10.65	11.29				34.1	$162.3m				
easystockalterts	kvhi	-3.38%	10.91	11.25	-0.38	48270	11.25	10.65	11.29	16.68	10.27		34.09				0.32	
eresearch-fidelity-com	kvhi	-3.37%	10.9100	11.2500	-0.3800	48,270	11.2500	10.6500	11.2900	16.6800	10.2700	14,876,000	35.28	$167.95m				
finance-abc7-com	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
financial-content	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	-3.4%	$10.91	11.25	-0.38	48,270	11.25	10.65	11.29	16.68	10.27	15 mil	34.1	162 mil	0.0	0.00	0.32	
finviz	kvhi	-3.37%	10.91			48,270			11.29	-34.59%	6.23%	14.88m	35.28	168.00m			0.32	
fool	kvhi	-3.37%	$10.91	$11.25	-0.38	48,104	$11.25	$10.65	$11.29	$16.68	$10.27		35.30	$162.29m				
foxbusiness	kvhi		$10.91		-0.38	48,953			$11.29									
google-finance	kvhi	(-3.37%)	10.91	11.25	-0.38	48,270.00	11.25	10.65		16.68	10.27	14.88m	34.56	162.29m			0.32	
howthemarketworks	kvhi	-3.366%	10.91	11.25	-0.38	48,104	11.25	10.65	11.29									
hpcwire	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
insidestocks	kvhi	-3.37%	10.91	11.25	-0.38	48470	11.25	10.65					price earnings ratio: 90.92					
investopedia	kvhi	-3.37 %	$10.91	11.25	-0.38				11.29									
investorguide	kvhi	-3.37%	10.91	11.05	-0.38		11.25	10.65		16.68	10.27		35.06	162.3m			0.322	
marketintellisearch	kvhi	-3.37 %	$10.91	$11.25	-0.38	50.30k	$11.25	$10.65	$11.29			14.88m	35.28	0.17b	0.0 %		0.32	
marketwatch	kvhi	-3.37%	$10.91	open: 11.25	-0.38	366	$11.25	$10.65	$11.29	$16.68	$10.27		34.44	$174.64m			0.32	
minyanville	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
msn-money	kvhi	-3.37%	10.91	11.25	-0.38	48,270	11.25	10.65	11.29	16.68	10.27	14.88 mil	34.09	167.94 mil			0.32	
nasdaq-com	kvhi	3.37%	$ 10.91	$ 11.25	0.38	48,270	$ 11.25	$ 10.65	$ 11.29	$ 16.68	$ 10.27	14,876,000	34.09	$ 162,297,160			$ 0.32	
optimum	kvhi	-3.37%	10.91 ( 4:00 pm edt)	11.25	-0.38	48,104	11.25	10.65	11.29	16.68	10.27	14.88m	34.1	162.3m			0.32	
paidcontent	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
pc-quote	kvhi	-3.37%	10.91	11.25	-0.38	48,470	11.25	10.65	11.29	16.68	10.27	15,394,134	35.28125	167,950,000				
personal-wealth-biz	kvhi	-3.37%	10.91	11.05	-0.38	48,953	11.25	10.65	11.29	16.68	10.27		35.06			0.00	0.322	
predictwallstreet	kvhi	-3.37%	10.92		-0.38	48,270												
raymond-james	kvhi	-3.37	10.91	11.25	-0.38	48,270	11.25	10.65	10.91	16.68	10.27		33.06				0.33	
renewable-energy-world	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
screamingmedia	kvhi	-3.37%	$	open: 11.25	-0.38	366	$11.25	$10.65	$11.29	$16.68	$10.27		34.44	$174.64m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	+10.91%	last trade: 505544960.00		change: 0.000													
smartmoney	kvhi	(-3.37%)	10.91	$11.25	-0.38	48,270	$11.25	$10.65	$11.29	$16.68	$10.27			167,900	0.00%	$0.00		
stocknod	kvhi	-3.366%	10.91 usd	11.25	-0.3800	48,270	11.25	10.65	11.29	16.68	10.27	14,875,530						
stockpickr	kvhi	-3.37%	$10.91 -0.38 | -3.37%	11.25	-0.38	48.27k	11.25	10.65	11.29	16.68	10.27							
stocksmart	kvhi	%	$11.43	11.7		1,695	12.05	11.36										
stocktwits	kvhi	-2.83%	10.97		-0.32													
streetinsider-com	kvhi	3.37%	10.91	$11.25	-0.38	48,270	$11.25	$10.65	$11.29	$16.68	$10.27		34.09				$0.32	
thecramerreport	kvhi		11.29	11.39	-0.08	48361	11.42	11.26										
thestree	kvhi	-3.37%	$10.91	11.25	-0.38	48270	11.25	10.65	11.29	-16.68	10.27	1.487553e7		1.69134776e8				
tickerspy	kvhi	-3.37%	$10.91	11.25	-0.38	48,104	11.25	10.65	11.29	16.68	10.27		35.3	168.0m	0.00%	$0.00		
tmx-quotemedia	kvhi	-3.37%	10.910	11.250	-0.380	48,953	11.250	10.650	11.290	16.680	10.270	14,875,530	35.30	162,292,032			0.32	
updown	kvhi	-3.37%	$10.91	$11.25	-$0.38	48,104	$11.25	$10.65	$11.29	$16.68	$10.27	14.87b	35.15	$168m			0.32	
wallstreetsurvivor	kvhi	-3.37%	10.91	11.25	-0.38	48,104	11.25	10.65		16.68	10.27		35.30	$168m			0.56	
yahoo-finance	kvhi	3.37%	10.91	11.05	0.38	48,270	11.25	10.65	11.29	16.68	10.27		33.88	162.29m			0.32	
ycharts-com	kvhi	-2.83%	10.97		-0.32					16.68	10.27		34.28	161.92m	0.00%		0.32	
zacks	kvhi	(-3.37%)	10.91		-0.38	vol.  48,270	11.25	10.65		16.68	10.27		94.08	167.95 m	0.00	0.00	.12	
advfn	eqy	-1.39	19.18	19.41	-0.27	509802	19.46	18.92										
barchart	eqy	-1.39%	19.18	19.41	-0.27	509,802	19.46	18.92	19.45	19.85	14.65		17.92	$2.07 b	4.59%	$0.88	+0.72	
barrons	eqy	1.39%	19.18	19.41	-0.27	507,180	19.46	18.92				91.71 million		$2.21 billion	4.59%	$0.22		
bloomberg	eqy	-1.388%	19.180	19.410	-0.270	509,802	19.460	18.920		20.09	15.41	108.646mil	83.391	2,083.830mil	4.593	0.220 regular cash	0.230	
boston-com	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
bostonmerchant	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
business-insider	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
chron	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
cio-com	eqy	-1.39%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003	27.80	2b	4.5	0.88		
cnn-money	eqy	-1.39%	19.18	19.41	-0.27	508,060	19.46	18.92	19.45				27.8	$2.1b	4.59%			
easystockalterts	eqy	-1.39%	19.18	19.41	-0.27	509802	19.46	18.92	19.45	20.09	15.41		27.80				0.69	
eresearch-fidelity-com	eqy	-1.39%	19.1800	19.4100	-0.2700	509,802	19.4600	18.9200	19.4500	20.0900	15.4100	114,649,000	28.19	$2.23b	4.52%	$0.220000		
finance-abc7-com	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
finance-abc7chicago-com	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
financial-content	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
finapps-forbes-com	eqy	-1.4%	$19.18	19.41	-0.27	509,802	19.46	18.92	19.45	20.09	15.41	115 mil	26.6	2 bil	4.6	0.88	0.72	
finviz	eqy	-1.39%	19.18			508,060			19.45	-3.36%	30.95%	114.65m	27.80	2.20b		0.88	0.69	
fool	eqy	-1.39%	$19.18	$19.41	-0.27	507,180	$19.46	$18.92	$19.45	$20.09	$15.41		27.00	$2.08b	5.20%	0.88		
foxbusiness	eqy		$19.18		-0.27	509,802			$19.45									
google-finance	eqy	(-1.39%)	19.18	19.41	-0.27	509,802.00	19.46	18.92		20.09	15.41	108.65m	27.62	2.08b	4.59	0.22	0.69	
howthemarketworks	eqy	-1.388%	19.18	19.41	-0.27	507,460	19.46	18.92	19.45									
hpcwire	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
insidestocks	eqy	-1.39%	19.18	19.41	-0.27	507180	19.46	18.92					price earnings ratio: 18.27					
investopedia	eqy	-1.39 %	$19.18	19.41	-0.27				19.45									
investorguide	eqy	-1.39%	19.18	19.41	-0.27		19.46	18.92		20.09	15.41		24.16	2.084b			0.805	
marketintellisearch	eqy	-1.44 %	$19.17	$19.41	-0.28	505.00k	$19.46	$18.92	$19.45			114.65m	28.19	2.23b	4.52 %		0.69	
marketwatch	eqy	-1.39%	$19.18	open: 19.41	-0.27	3,264	$19.46	$18.92	$19.45	$20.09	$15.41		29.30	$2.21b	4.59%	0.22	0.65	
minyanville	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
msn-money	eqy	-1.39%	19.18	19.41	-0.27	509,802	19.46	18.92	19.45	20.09	15.41	114.65 mil	27.80	2.23 bil	4.52%	0.88	0.72	
nasdaq-com	eqy	1.39%	$ 19.18		0.27	509,502	$ 19.46	$ 18.92	$ 19.45	$ 20.09	$ 15.41	108,646,000	26.64	$ 2,083,830,280	4.52 %	$0.880000	$ 0.72	
optimum	eqy	-1.39%	19.18 ( 4:15 pm edt)	19.41	-0.27	509,802	19.46	18.92	19.45	20.09	15.41	108.65m	27.8	2.1b	4.59	0.88	0.69	
paidcontent	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
pc-quote	eqy	-1.39%	19.18	19.41	-0.27	509,802	19.46	18.92	19.45	20.09	15.41	116,262,930	28.18841	2,229,923,000		0.22		
personal-wealth-biz	eqy	-1.39%	19.18	19.41	-0.27	509,802	19.46	18.92	19.45	20.09	15.41		24.16		4.52	0.88	0.805	
predictwallstreet	eqy	-1.39%	19.18		-0.27	509,802												
raymond-james	eqy	-1.39	19.18	19.41	-0.27	509,802	19.46	18.92	19.18	20.09	15.41		26.64				0.72	
renewable-energy-world	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
screamingmedia	eqy	-1.39%	$	open: 19.41	-0.27	3,264	$19.46	$18.92	$19.45	$20.09	$15.41		29.30	$2.21b	4.59%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	-1.39%	last trade: 19.18		change: -0.270								p/e ratio: 24.16					
smartmoney	eqy	(-1.39%)	19.18	$19.41	-0.27	509,802	$19.46	$18.92	$19.45	$20.09	$15.41			2,113,200	4.52%	$0.22		
stocknod	eqy	-1.388%	19.18 usd	19.41	-0.2700	509,802	19.46	18.92	19.45	20.09	15.41	108,646,003						
stockpickr	eqy	-1.39%	$19.18 -0.27 | -1.39%	19.39	-0.27	508.06k	19.46	18.92	19.45	20.09	15.41							
stocksmart	eqy	%	$19.03	18.4		67,103	19.64	19.02										
stocktwits	eqy	-1.34%	19.19		-0.26													
streetinsider-com	eqy	1.39%	19.18	$19.41	-0.27	509,802	$19.46	$18.92	$19.45	$20.09	$15.41		27.80				$0.69	
thecramerreport	eqy		19.45	19.19	+0.28	360151	19.45	19.09										
thestree	eqy	-1.39%	$19.18	19.39	-0.27	508060	19.46	18.92	19.45	-20.09	15.41	1.08646003e8		2.082743878e9				
tickerspy	eqy	-1.39%	$19.18	19.41	-0.27	509,802	19.46	18.92	19.45	20.09	15.41		28.2	2.0b	4.52%	$0.22		
tmx-quotemedia	eqy	-1.39%	19.180	19.410	-0.270	509,802	19.460	18.920	19.450	20.090	15.410	108,646,003	27.00	2,083,830,338	4.588	0.220 usd	0.72	
updown	eqy	-1.39%	$19.18	$19.41	-$0.27	506,680	$19.46	$18.92	$19.45	$20.09	$15.41	108.64b	23.93	$2.11b			0.81	
wallstreetsurvivor	eqy	-1.39%	19.18	19.41	-0.27	507,460	19.46	18.92		20.09	15.41		27.00	$2b	4.50%	0.88 -	0.27	
yahoo-finance	eqy	1.39%	19.18	19.41	0.27	509,802	19.46	18.92	19.45	20.09	15.41		23.83	2.08b	4.50%	0.88	0.81	
ycharts-com	eqy	-1.34%	19.19		-0.26					20.09	15.41		26.65	2.07b	4.66%		0.72	
zacks	eqy	(-1.39%)	19.18		-0.27	vol.  509,802	19.46	18.92		20.09	15.41		18.18	2.23 b	4.52	0.88	1.07	
advfn	cra	0.00	8.04		0.0													
barchart	cra	-0.12%	8.04	8.05	-0.01	994,700	8.06	8.03	8.05	8.42	5.35		0.00	$659.92 m			-0.29	
barrons	cra																	
bloomberg	cra																	
boston-com	cra	0.00%	0.0550 cad	0.0550	+0.00	156,300	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	156,300	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	156,300	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	156,300	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	156,300	0.0550	0.0550	0.0550	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.28	+0.00	91385	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	156,300	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	156,300	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	156,300	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	156,300	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	-1.57 %	$21.36	$21.57	-0.34	388.30k	$21.62	$21.09	$21.70						%			
marketwatch	cra	-8.33%	$0.06	open: 0.06	-0.0050	156,300	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
minyanville	cra	0.00%	0.0550 cad	0.0550	+0.00	156,300	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	156,300	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	156,300	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	-8.33%	$	open: 0.06	-0.0050	156,300	$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	156,300	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		91,385	$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.  156,300	0.06	0.06		0.20	0.04							
advfn	xxia	-1.76	10.06	10.22	-0.18	408929	10.35	9.8789										
barchart	xxia	-1.76%	10.06	10.22	-0.18	400,361	10.35	9.88	10.24	19.10	9.45		24.17	$688.71 m			+0.24	
barrons	xxia	1.76%	10.06	10.22	-0.18	398,227	10.35	9.879				67.77 million		$699.40 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	-1.758%	10.060	10.220	-0.180	408,929	10.350	9.879		19.10	9.45	68.703mil	41.917	691.154mil			0.240	
boston-com	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
bostonmerchant	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
business-insider	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
chron	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
cio-com	xxia	-1.76%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175	40.24	691m				
cnn-money	xxia	-1.66%	10.07	10.22	-0.17	388,636	10.35	9.88	10.24				40.3	$691.8m				
easystockalterts	xxia	-1.76%	10.06	10.22	-0.18	408729	10.35	9.88	10.24	19.10	9.45		40.24				0.25	
eresearch-fidelity-com	xxia	-1.76%	10.0600	10.2200	-0.1800	408,929	10.3500	9.8789	10.2400	19.1000	9.4500	68,703,000	42.67	$703.52m				
finance-abc7-com	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
finance-abc7chicago-com	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
financial-content	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
finapps-forbes-com	xxia	-1.8%	$10.06	10.22	-0.18	408,929	10.35	9.88	10.24	19.10	9.45	69 mil	41.9	691 mil	0.0	0.00	0.24	
finviz	xxia	-1.76%	10.06			408,829			10.24	-47.33%	6.46%	68.70m	40.96	703.49m			0.25	
fool	xxia	-1.66%	$10.07	$10.22	-0.17	370,016	$10.35	$9.88	$10.24	$19.10	$9.45		41.00	$691.84m				
foxbusiness	xxia		$10.06		-0.18	409,421			$10.24									
google-finance	xxia	(-1.76%)	10.06	10.22	-0.18	408,929.00	10.35	9.88		19.10	9.45	68.70m	40.51	691.15m			0.25	
howthemarketworks	xxia	-1.758%	10.06	10.22	-0.18	408,729	10.35	9.8789	10.24									
hpcwire	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
insidestocks	xxia	-1.76%	10.06	10.22	-0.18	409421	10.35	9.88					price earnings ratio: 17.34					
investopedia	xxia	-1.76 %	$10.06	10.22	-0.18				10.24									
investorguide	xxia	-1.76%	10.06	10.28	-0.18		10.35	9.8789		19.10	9.45		39.54	691.2m			0.259	
marketintellisearch	xxia	-1.76 %	$10.06	$10.22	-0.18	406.80k	$10.35	$9.88	$10.24			68.70m	40.96	0.70b	0.0 %		0.25	
marketwatch	xxia	-1.76%	$10.06	open: 10.22	-0.18	11,094	$10.35	$9.88	$10.24	$19.10	$9.45		42.39	$699.40m			0.24	
minyanville	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
msn-money	xxia	-1.76%	10.06	10.22	-0.18	408,929	10.35	9.88	10.24	19.10	9.45	68.70 mil	38.69	703.52 mil			0.25	
nasdaq-com	xxia	1.76%	$ 10.06	$ 10.22	0.18	406,329	$ 10.35	$ 9.8789	$ 10.24	$ 19.10	$ 9.45	68,703,000	41.92	$ 691,152,180			$ 0.24	
optimum	xxia	-1.76%	10.06 ( 4:00 pm edt)	10.22	-0.18	408,729	10.35	9.88	10.24	19.10	9.45	68.70m	40.2	691.2m			0.25	
paidcontent	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
pc-quote	xxia	-1.76%	10.06	10.22	-0.18	409,321	10.35	9.8789	10.24	19.10	9.45	69,932,276	39.38462	703,519,000				
personal-wealth-biz	xxia	-1.76%	10.06	10.28	-0.18	409,421	10.35	9.8789	10.24	19.10	9.45		39.54			0.00	0.259	
predictwallstreet	xxia	-1.07%	10.13		-0.11	32,202												
raymond-james	xxia	-1.76	10.06	10.22	-0.18	408,929	10.35	9.88	10.06	19.10	9.45		40.24				0.25	
renewable-energy-world	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
screamingmedia	xxia	-1.76%	$	open: 10.22	-0.18	11,094	$10.35	$9.88	$10.24	$19.10	$9.45		42.39	$699.40m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	+13.99%	last trade: 505544096.00		change: 1.083													
smartmoney	xxia	(-1.76%)	10.06	$10.22	-0.18	408,929	$10.35	$9.88	$10.24	$19.10	$9.45			703,500	0.00%	$0.00		
stocknod	xxia	-1.758%	10.06 usd	10.22	-0.1800	408,729	10.35	9.879	10.24	19.10	9.450	68,703,175						
stockpickr	xxia	-1.76%	$10.06 -0.18 | -1.76%	10.22	-0.18	408.93k	10.35	9.88	10.24	19.10	9.45							
stocksmart	xxia	%	$14.84	16.79		26,816	15.8	14.77										
stocktwits	xxia	-1.66%	10.07		-0.17													
streetinsider-com	xxia	1.76%	10.06	$10.22	-0.18	408,729	$10.35	$9.88	$10.24	$19.10	$9.45		40.24				$0.25	
thecramerreport	xxia		10.24	10.15	+0.09	403867	10.27	10.12										
thestree	xxia	-1.76%	$10.06	10.22	-0.18	408929	10.35	9.88	10.24	-19.1	9.45	6.8703175e7		6.97337226e8				
tickerspy	xxia	-1.76%	$10.06	10.22	-0.18	408,929	10.35	9.88	10.24	19.10	9.45		39.4	702.7m	0.00%	$0.00		
tmx-quotemedia	xxia	-1.76%	10.060	10.220	-0.180	409,421	10.350	9.879	10.240	19.100	9.450	68,703,175	41.00	691,153,941			0.25	
updown	xxia	-1.76%	$10.06	$10.22	-$0.18	398,227	$10.35	$9.88	$10.24	$19.10	$9.45	68.70b	38.92	$704m			0.26	
wallstreetsurvivor	xxia	-1.76%	10.06	10.22	-0.18	408,729	10.35	9.88		19.10	9.45		41.00	$704m			0.17	
yahoo-finance	xxia	1.76%	10.06	10.28	0.18	408,829	10.35	9.88	10.24	19.10	9.45		38.84	691.15m			0.26	
ycharts-com	xxia	-1.66%	10.07		-0.17					19.10	9.45		38.73	689.39m	0.00%		0.26	
zacks	xxia	(-1.76%)	10.06		-0.18	vol.  408,929	10.35	9.88		19.10	9.45		24.38	703.52 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	-0.4885%	22.41 eur		-0.1100	2,565												
bostonmerchant	crn	-0.4885%	22.41 eur		-0.1100	2,565												
business-insider	crn	-0.4885%	22.41 eur		-0.1100	2,565												
chron	crn	-0.4885%	22.41 eur		-0.1100	2,565												
cio-com	crn	-0.49%	22.41 eur	22.50	-0.1100	2,565	22.54	22.23	22.52	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.05	+0.00	20770	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	-0.4885%	22.41 eur		-0.1100	2,565												
finance-abc7chicago-com	crn	-0.4885%	22.41 eur		-0.1100	2,565												
financial-content	crn	-0.4885%	22.41 eur		-0.1100	2,565												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	-0.4885%	22.41 eur		-0.1100	2,565												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	-2.02 %	$98.01	$99.38	-2.02	427.20k	$99.64	$97.23	$100.03						%			
marketwatch	crn																	
minyanville	crn	-0.4885%	22.41 eur		-0.1100	2,565												
msn-money	crn																	
paidcontent	crn	-0.4885%	22.41 eur		-0.1100	2,565												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn																	
renewable-energy-world	crn	-0.4885%	22.41 eur		-0.1100	2,565												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	-0.4885%	22.41 eur		-0.1100	2,565												
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	$0.05		20,770	$29.45	$29.45	$29.45	$29.46	$17.61		21.50				$1.37	
thecramerreport	crn		0.00															
thestree	crn	4.99%	$29.45	27.77	1.4	209085	29.46	27.77	28.05	-29.46	17.61	1.5108415e7		4.23791041e8				
tickerspy	crn	0.00%	$29.45	27.77	0.00	242,797	29.46	27.76	29.45	28.98	17.61		20.5		0.00%	$0.00		
tmx-quotemedia	crn	0.00%	29.450		0.00	0			29.450	29.460	26.660	15,108,415	20.50	444,942,822			1.37	
wallstreetsurvivor	crn	-			-		- -											
ycharts-com	crn																	
zacks	crn					vol.  0												
advfn	lse	-1.26	4.7	4.76	-0.06	87510	4.81	4.67										
barchart	lse	-1.26%	4.70	4.76	-0.06	87,510	4.81	4.67	4.76	6.10	4.39		7.10	$270.30 m	5.46%	$0.26	-0.33	
barrons	lse	1.26%	4.70	4.76	-0.06	87,510	4.81	4.67				56.19 million		$328.71 million	5.53%	$0.06		
bloomberg	lse	-1.261%	4.700	4.760	-0.060	87,510	4.810	4.670		6.32	4.60	68.056mil		319.862mil	5.426	0.065 regular cash	-0.330	
boston-com	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
bostonmerchant	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
business-insider	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
chron	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
cio-com	lse	-1.26%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665		320m	5.5	0.26		
cnn-money	lse	-1.26%today&rsquo;s change	4.70data as of 4:02pm et	4.76	-0.06	87,510	4.81	4.67	4.76				nm	$319.9m	5.53%			
easystockalterts	lse	-1.26%	4.70	4.76	-0.06	87510	4.81	4.67	4.76	6.32	4.60						-0.33	
eresearch-fidelity-com	lse	-1.26%	4.7000	4.7600	-0.0600	87,510	4.8100	4.6700	4.7600	6.3200	4.6000	68,056,000	nm	$323.95m	5.36%	$0.065000		
finance-abc7-com	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
finance-abc7chicago-com	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
financial-content	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
finapps-forbes-com	lse	-1.3%	$4.70	4.76	-0.06	87,510	4.81	4.67	4.76	6.32	4.60	68 mil		320 mil	5.5	0.26	-0.33	
finviz	lse	-1.26%	4.70			87,510			4.76	-22.92%	7.10%	68.06m		323.97m		0.26	-0.33	
fool	lse	-1.26%	$4.70	$4.76	-0.06	87,510	$4.81	$4.67	$4.76	$6.32	$4.60		0.00	$319.86m	5.20%	0.26		
foxbusiness	lse		$4.70		-0.06	90,782			$4.76									
google-finance	lse	(-1.26%)	4.70	4.76	-0.06	87,510.00	4.81	4.67		6.32	4.60	68.06m		319.86m	5.53	0.06	-0.33	
howthemarketworks	lse	-1.261%	4.7	4.76	-0.06	87,510	4.81	4.67	4.76									
hpcwire	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
insidestocks	lse	-1.26%	4.70	4.76	-0.06	87810	4.81	4.67					price earnings ratio: 7.01					
investopedia	lse	-1.26 %	$4.70	4.76	-0.06				4.76									
investorguide	lse	-1.26%	4.70	4.76	-0.06		4.81	4.67		6.32	4.60			319.9m			-0.332	
marketintellisearch	lse	-1.26 %	$4.70	$4.76	-0.06	101.40k	$4.81	$4.67	$4.76			68.06m	0.00	0.32b	5.46 %		-0.33	
marketwatch	lse	-1.26%	$4.62	open: 4.76	-0.06	1,553	$4.81	$4.67	$4.76	$6.32	$4.60			$328.71m	5.53%	0.07		
minyanville	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
msn-money	lse	-1.26%	4.70	4.76	-0.06	87,510	4.81	4.67	4.76	6.32	4.60	68.06 mil	-14.24	323.95 mil	5.46%	0.26	-0.33	
nasdaq-com	lse	1.26%	$ 4.70		0.06	87,510	$ 4.81	$ 4.67	$ 4.76	$ 6.32	$ 4.60	68,056,000		$ 319,863,200	5.46 %	$0.260000	$ -0.33	
optimum	lse	-1.26%	4.70 ( 4:02 pm edt)	4.76	-0.06	87,510	4.81	4.67	4.76	6.32	4.60	68.06m		319.9m	5.53	0.26	-0.33	
paidcontent	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
pc-quote	lse	-1.26%	4.7	4.76	-0.06	88,572	4.81	4.67	4.76	6.32	4.60	68,924,809	-14.42424	323,947,000		0.065		
personal-wealth-biz	lse	-1.26%	4.70	4.76	-0.06	90,782	4.81	4.67	4.76	6.32	4.60				5.36	0.255	-0.332	
predictwallstreet	lse	-1.26%	4.70		-0.06	87,510												
raymond-james	lse	-1.26	4.70	4.76	-0.06	87,510	4.81	4.67	4.70	6.32	4.60						-0.33	
renewable-energy-world	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
screamingmedia	lse	-1.26%	$	open: 4.76	-0.06	1,553	$4.81	$4.67	$4.76	$6.32	$4.60			$328.71m	5.53%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	-1.26%	last trade: 4.70		change: -0.060													
smartmoney	lse	(-1.26%)	4.70	$4.76	-0.06	87,510	$4.81	$4.67	$4.76	$6.32	$4.60			323,900	5.46%	$0.07		
stocknod	lse	-1.261%	4.700 usd	4.760	-0.0600	87,510	4.810	4.670	4.760	6.320	4.600	68,055,665						
stockpickr	lse	-1.26%	$4.70 -0.06 | -1.26%	4.81	-0.06	87.51k	4.81	4.67	4.76	6.32	4.60							
stocksmart	lse	%	$4.825	5.86		33,885	5.07	4.8										
stocktwits	lse	-1.26%	4.70		-0.06													
streetinsider-com	lse	1.26%	4.70	$4.76	-0.06	87,510	$4.81	$4.67	$4.76	$6.32	$4.60						$-0.33	
thecramerreport	lse		4.76	4.77	0.00	191042	4.83	4.74										
thestree	lse	-1.26%	$4.7	4.81	-0.06	87510	4.81	4.67	4.76	-6.32	4.6	6.8055665e7		3.23944965e8				
tickerspy	lse	-1.26%	$4.70	4.76	-0.06	87,510	4.81	4.67	4.76	6.32	4.60		-14.4	275.6m	5.46%	$0.07		
tmx-quotemedia	lse	-1.26%	4.700	4.760	-0.060	90,782	4.810	4.670	4.760	6.320	4.600	68,055,665		319,861,626	5.462	0.065 usd	-0.33	
updown	lse	-1.26%	$4.70	$4.76	-$0.06	87,510	$4.81	$4.67	$4.76	$6.32	$4.60	68.05b		$324m			-0.33	
wallstreetsurvivor	lse	-1.26%	4.70	4.76	-0.06	87,510	4.81	4.67		6.32	4.66			$324m	5.50%	0.25 -	-0.33	
yahoo-finance	lse	1.26%	4.70	4.76	0.06	88,210	4.76	4.67	4.76	6.32	4.60			319.86m	5.50%	0.26	-0.33	
ycharts-com	lse	-1.26%	4.70		-0.06					6.32	4.60			270.30m	5.57%		-0.33	
zacks	lse	(-1.26%)	4.70		-0.06	vol.  87,510	4.81	4.67		6.32	4.60		7.1	323.95 m	5.46	0.26	.67	
advfn	cag	-0.53	26.23	26.12	-0.14	7674954	26.27	26.03										
barchart	cag	-0.53%	26.23	26.03	-0.14	7,674,954	26.27	26.03	26.37	26.50	20.42		14.92	$10.73 b	3.5%	$0.92	+1.89	
barrons	cag	0.53%	26.23	26.12	-0.14	4.402m	26.27	26.03				434.30 million		$10.74 billion	3.51%	$0.23		
bloomberg	cag	-0.531%	26.230	26.120	-0.140	7,674,954	26.270	26.030		26.50	21.02	408.891mil	14.903	10,725.210mil	3.402	0.230 regular cash	1.760	
boston-com	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
bostonmerchant	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
business-insider	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
chron	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
cio-com	cag	-0.53%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106	13.81	11b	3.5	0.92		
cnn-money	cag	-0.53%today&rsquo;s change	26.23data as of 4:00pm et	26.12	-0.14	4,401,836	26.27	26.03	26.37				13.8	$10.7b	3.51%			
easystockalterts	cag	-0.54%	26.23	26.12	-0.14	7674954	26.27	26.03	26.37	26.50	21.02		13.81				1.90	
eresearch-fidelity-com	cag	-0.53%	26.2300	26.1200	-0.1400	7,674,954	26.2700	26.0300	26.3700	26.5000	21.0200	408,891,000	13.95	$10.78b	3.49%	$0.230000		
finance-abc7-com	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
finance-abc7chicago-com	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
financial-content	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
finapps-forbes-com	cag	-0.5%	$26.23	26.12	-0.14	7,674,954	26.27	26.03	26.37	26.50	21.02	409 mil	13.9	11 bil	3.5	0.92	1.89	
finviz	cag	-0.53%	26.23			7,674,954			26.37	-1.02%	28.48%	408.89m	14.03	10.78b		0.92	1.88	
fool	cag	-0.53%	$26.23	$26.12	-0.14	4,401,836	$26.27	$26.03	$26.37	$26.50	$21.02		14.00	$10.73b	3.50%	0.92		
foxbusiness	cag		$26.23		-0.14	7,675,154			$26.37									
google-finance	cag	(-0.53%)	26.23	26.12	-0.14	7.67m	26.27	26.03		26.50	21.02	408.89m	13.94	10.73b	3.51	0.23	1.88	
howthemarketworks	cag	-0.531%	26.23	26.12	-0.14	4,401,836	26.27	26.03	26.37									
hpcwire	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
insidestocks	cag	-0.53%	26.23	26.03	-0.14	7672965	26.27	26.03					price earnings ratio: 14.90					
investopedia	cag	-0.53 %	$26.23	26.12	-0.14				26.37									
investorguide	cag	-0.53%	26.23	26.12	-0.14		26.27	26.03		26.50	21.02		14.07	10.791b			1.874	
marketintellisearch	cag	-0.53 %	$26.23	$26.12	-0.14	4656.50k	$26.27	$26.03	$26.37			408.89m	14.03	10.78b	3.49 %		1.88	
marketwatch	cag	-0.53%	$26.18	open: 26.12	-0.14	200	$26.27	$26.03	$26.37	$26.50	$21.02		13.36	$10.74b	3.51%	0.23	1.96	
minyanville	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
msn-money	cag	-0.53%	26.23	26.12	-0.14	7.67 mil	26.27	26.03	26.37	26.50	21.02	408.89 mil	14.99	10.78 bil	3.49%	0.92	1.86	
nasdaq-com	cag	0.53%	$ 26.23		0.14	7,674,654	$ 26.27	$ 26.03	$ 26.37	$ 26.50	$ 21.02	408,891,000	13.88	$ 10,725,210,930	3.49 %	$0.920000	$ 1.89	
optimum	cag	-0.53%	26.23 ( 4:15 pm edt)	26.12	-0.14	7,674,954	26.27	26.03	26.37	26.50	21.02	408.89m	13.8	10.7b	3.51	0.92	1.90	
paidcontent	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
pc-quote	cag	-0.53%	26.23	26.12	-0.14	7,675,154	26.27	26.03	26.37	26.50	21.02	411,073,427	15.06857	10,782,456,000		0.23		
personal-wealth-biz	cag	+24.57%	505544992.00	24.34		4,071,240	24.27	0.00	24.58	21.02	1.482		27.62		14.88	3.6565	0.89	
predictwallstreet	cag	-0.53%	26.23		-0.14	7,674,954												
raymond-james	cag	-0.53	26.23	26.12	-0.14	7,674,954	26.27	26.03	26.23	26.50	21.02		13.66				1.92	
renewable-energy-world	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
screamingmedia	cag	-0.53%	$	open: 26.12	-0.14	200	$26.27	$26.03	$26.37	$26.50	$21.02		13.36	$10.74b	3.51%	0.23	1.96	
scroli	cag	-0.53%	cag 26.23	26.12	-0.14	3,689,765	26.27	26.03	26.37	26.50	21.02		13.94				1.88	
simple-stock-quotes	cag	+24.57%	last trade: 505544992.00		change: 0.945								p/e ratio: 27.62					
smartmoney	cag	(-0.53%)	26.23	$26.12	-0.14	7,674,954	$26.27	$26.03	$26.37	$26.50	$21.02			10,782,500	3.49%	$0.23		
stocknod	cag	-0.5309%	26.23 usd	26.12	-0.1400	7,674,954	26.27	26.03	26.37	26.50	21.02	408,891,106						
stockpickr	cag	-0.53%	$26.23 -0.14 | -0.53%	26.03	-0.14	7.67m	26.27	26.03	26.37	26.50	21.02							
stocksmart	cag	%	$25.28	22.6		583,550	25.49	25.27										
stocktwits	cag	-0.57%	26.22		-0.15													
streetinsider-com	cag	0.53%	26.23	$26.12	-0.14	7,674,954	$26.27	$26.03	$26.37	$26.50	$21.02		13.81				$1.90	
thecramerreport	cag		26.37	25.98	+0.11	13149540	26.37	25.67										
thestree	cag	-0.53%	$26.23	26.03	-0.14	7674954	26.27	26.03	26.37	-26.5	21.02	4.08891106e8		1.0737480444e10				
tickerspy	cag	-0.53%	$26.23	26.12	-0.14	7,674,954	26.27	26.03	26.37	26.50	21.02		15.1	10.9b	3.49%	$0.23		
tmx-quotemedia	cag	-0.53%	26.230	26.120	-0.140	7,675,154	26.270	26.030	26.370	26.500	21.020	408,891,106	14.00	10,725,213,710	3.489	0.230 usd	1.88	
updown	cag	-0.53%	$26.23	$26.12	-$0.14	4,401,836	$26.27	$26.03	$26.37	$26.50	$21.02	408.89b	13.88	$10.78b			1.90	
wallstreetsurvivor	cag	-0.53%	26.23	26.12	-0.14	4,401,836	26.27	26.03		26.50	21.02		14.00	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	0.53%	26.23	26.12	0.14	7,674,954	26.27	26.03	26.37	26.50	21.02		14.00	10.79b	3.50%	0.92	1.87	
ycharts-com	cag	-0.57%	26.22		-0.15					26.50	21.02		13.87	10.72b	3.52%		1.89	
zacks	cag	(-0.53%)	26.23		-0.14	vol.  7,674,954	26.27	26.03		26.50	21.02		14.98	10.78 b	3.49	0.92	1.76	
advfn	cah	-1.23	45.71	46.14	-0.57	2093864	46.53	45.41										
barchart	cah	-1.23%	45.71	46.14	-0.57	2,093,864	46.53	45.41	46.28	47.06	29.09		17.90	$15.99 b	1.86%	$0.86	+2.77	
barrons	cah	1.23%	45.71	46.14	-0.57	2.041m	46.53	45.41				361.40 million		$16.26 billion	1.88%	$0.22		
bloomberg	cah	-1.232%	45.710	46.140	-0.570	2,093,864	46.530	45.410		47.06	29.69	350.586mil	17.717	16,025.310mil	1.753	0.215 regular cash	2.580	
boston-com	cah	-1.232%	45.71 usd	46.14	-0.5700	2,093,864	46.53	45.41	46.28	47.06	29.69	350,586,487						
bostonmerchant	cah	-1.232%	45.71 usd	46.14	-0.5700	2,093,864	46.53	45.41	46.28	47.06	29.69	350,586,487						
business-insider	cah	-1.232%	45.71 usd	46.14	-0.5700	2,093,864	46.53	45.41	46.28	47.06	29.69	350,586,487						
chron	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
cio-com	cah	-1.23%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487	16.99	16b	1.9	0.86		
cnn-money	cah	-1.23%today&rsquo;s change	45.71data as of 4:05pm et	46.14	-0.57	2,040,646	46.53	45.41	46.28				17.0	$16.0b	1.88%			
easystockalterts	cah	-1.24%	45.71	46.14	-0.57	2091386	46.53	45.41	46.28	47.06	29.69		16.99				2.69	
eresearch-fidelity-com	cah	-1.23%	45.7100	46.1400	-0.5700	2,091,386	46.5300	45.4100	46.2800	47.0600	29.6900	350,586,000	17.14	$16.23b	1.86%	$0.215000		
finance-abc7-com	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
financial-content	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
finapps-forbes-com	cah	-1.2%	$45.71	46.14	-0.57	2,091,386	46.53	45.41	46.28	47.06	29.69	351 mil	16.5	16 bil	1.9	0.86	2.77	
finviz	cah	-1.23%	45.71			2,091,386			46.28	-2.87%	57.16%	350.59m	17.14	16.23b		0.86	2.70	
fool	cah	-1.23%	$45.71	$46.14	-0.57	2,040,646	$46.53	$45.41	$46.28	$47.06	$29.69		16.80	$16.03b	2.10%	0.86		
foxbusiness	cah		$45.71		-0.57	2,094,064			$46.28									
google-finance	cah	(-1.23%)	45.71	46.14	-0.57	2.09m	46.53	45.41		47.06	29.69	350.59m	16.93	16.03b	1.88	0.22	2.70	
howthemarketworks	cah	-1.232%	45.71	46.14	-0.57	2,040,646	46.53	45.41	46.28									
hpcwire	cah	-1.232%	45.71 usd	46.14	-0.5700	2,093,864	46.53	45.41	46.28	47.06	29.69	350,586,487						
insidestocks	cah	-1.23%	45.71	46.14	-0.57	2040646	46.53	45.41					price earnings ratio: 17.72					
investopedia	cah	-1.23 %	$45.71	46.14	-0.57				46.28									
investorguide	cah	-1.23%	45.71	46.14	-0.57		46.53	45.41		47.06	29.69		16.76	16.025b			2.762	
marketintellisearch	cah	-1.21 %	$45.72	$46.14	-0.56	1941.50k	$46.53	$45.41	$46.28			350.59m	17.14	16.23b	1.86 %		2.70	
marketwatch	cah	-1.23%	$45.63	open: 46.14	-0.57	50,940	$46.53	$45.41	$46.28	$47.06	$29.69		16.93	$16.26b	1.88%	0.22	2.70	
minyanville	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
msn-money	cah	-1.23%	45.71	46.14	-0.57	2.09 mil	46.53	45.41	46.28	47.06	29.69	350.59 mil	16.99	16.23 bil	1.86%	0.86	2.77	
nasdaq-com	cah	1.23%	$ 45.71		0.57	2,089,986	$ 46.53	$ 45.41	$ 46.28	$ 47.06	$ 29.69	350,586,000	16.5	$ 16,025,286,060	1.86 %	$0.860000	$ 2.77	
optimum	cah	-1.23%	45.71 ( 4:15 pm edt)	46.14	-0.57	2,091,386	46.53	45.41	46.28	47.06	29.69	350.59m	17.0	16.0b	1.88	0.86	2.69	
paidcontent	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
pc-quote	cah	-1.23%	45.71	46.14	-0.57	2,093,864	46.53	45.41	46.28	47.06	29.69	354,957,777	17.20446	16,225,120,000		0.215		
personal-wealth-biz	cah	-1.23%	45.71	46.14	-0.57	2,094,064	46.53	45.41	46.28	47.06	29.69		16.76		1.73	0.80	2.762	
predictwallstreet	cah	-1.23%	45.71		-0.57	2,091,386												
raymond-james	cah	-1.23	45.71	46.14	-0.57	2,091,386	46.53	45.41	45.71	47.06	29.69		16.81				2.72	
renewable-energy-world	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
screamingmedia	cah	-1.23%	$	open: 46.14	-0.57	50,740	$46.53	$45.41	$46.28	$47.06	$29.69		16.93	$16.26b	1.88%	0.22	2.70	
scroli	cah	-1.21%	cah 45.72	46.14	-0.56	1,806,032	46.53	45.41	46.28	47.06	29.69		16.94				2.70	
simple-stock-quotes	cah	+44.76%	last trade: 505544384.00		change: 1.796								p/e ratio: 57.42					
smartmoney	cah	(-1.23%)	45.71	$46.14	-0.57	2,091,386	$46.53	$45.41	$46.28	$47.06	$29.69			16,225,100	1.86%	$0.22		
stocknod	cah	-1.232%	45.71 usd	46.14	-0.5700	2,091,386	46.53	45.41	46.28	47.06	29.69	350,586,487						
stockpickr	cah	-1.23%	$45.71 -0.57 | -1.23%	46.13	-0.57	2.09m	46.53	45.41	46.28	47.06	29.69							
stocksmart	cah	%	$44.5	38.4		289,304	45.4	44.46										
stocktwits	cah	-1.23%	45.71		-0.57													
streetinsider-com	cah	1.23%	45.71	$46.14	-0.57	2,091,386	$46.53	$45.41	$46.28	$47.06	$29.69		16.99				$2.69	
thecramerreport	cah		46.28	46.41	+0.10	2715479	46.58	45.82										
thestree	cah	-1.23%	$45.71	46.13	-0.57	2091386	46.53	45.41	46.28	-47.06	29.69	3.50586487e8		1.619008397e10				
tickerspy	cah	-1.23%	$45.71	46.14	-0.57	2,091,386	46.53	45.41	46.28	47.06	29.69		17.2	16.2b	1.86%	$0.21		
tmx-quotemedia	cah	-1.23%	45.710	46.140	-0.570	2,094,064	46.530	45.410	46.280	47.060	29.690	350,586,487	16.80	16,025,308,321	1.858	0.215 usd	2.76	
updown	cah	-1.23%	$45.71	$46.14	-$0.57	2,040,646	$46.53	$45.41	$46.28	$47.06	$29.69	350.58b	16.57	$16.22b			2.79	
wallstreetsurvivor	cah	-1.23%	45.71	46.14	-0.57	2,040,646	46.53	45.41		47.06	29.69		16.80	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	1.23%	45.71	46.14	0.57	2,091,386	46.53	45.41	46.28	47.06	29.69		16.55	16.03b	1.90%	0.86	2.76	
ycharts-com	cah	-1.23%	45.71		-0.57					47.01	29.69		16.50	15.99b	1.92%		2.77	
zacks	cah	(-1.23%)	45.71		-0.57	vol.  2,091,386	46.53	45.41		47.06	29.69		17.94	16.23 b	1.86	0.86	2.58	
advfn	wfmi																	
barrons	wfmi			64.13		341,522	64.75	63.42				171.71 million		$11.55 billion	0.63%	$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	-0.98%	63.89	64.13	-0.63	822,964	64.77	63.40	64.52				36.9	$11.2b	0.63%			
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	(-0.98%)	63.89	64.13	-0.63	918,041.00	64.77	63.40		67.42	34.04	173.56m	36.93	11.09b	0.63	0.10	1.73	
howthemarketworks	wfmi	-0.976%	63.89	64.13	-0.63	823,858	64.77	63.4	64.52									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-0.66 %	$37.75	$37.55	-0.25	25.50k	$38.04	$37.51	$38.00						%			
marketwatch	wfmi	-0.98%	$63.89	open: 64.13	-0.63	8,531	$64.77	$63.40	$64.52	$67.42	$34.04		37.49	$11.55b	0.63%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	-0.98%	63.89	64.13	-0.63	918,041	64.77	63.40	64.52	67.42	34.04	175.71 mil	36.93	11.34 bil	0.62%	0.40	1.73	
paidcontent	wfmi																	
pc-quote	wfmi	0.00%				0						0		0				
personal-wealth-biz	wfmi	0.00%	408959104.00	59.95		2,257,550				33.96	0.00					0.3336	0.20	
raymond-james	wfmi																	
renewable-energy-world	wfmi																	
screamingmedia	wfmi	-0.98%	$	open: 64.13	-0.63	8,533	$64.77	$63.40	$64.52	$67.42	$34.04		37.49	$11.55b	0.63%	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	0.00%	last trade: 408959104.00		change: 0.000													
smartmoney	wfmi																	
stocknod	wfmi																	
stockpickr	wfmi	-0.98%	$63.89 -0.63 | -0.98%	64.13	-0.63	825.44k	64.77	63.40	64.52	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	-0.98%	$63.89	64.13	-0.63	825441	64.77	63.4	64.52	-67.42	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	-0.98%	63.89	64.13	-0.63	823,858	64.77	63.40										
yahoo-finance	wfmi																	
ycharts-com	wfmi	+0.66%	64.52		+0.42					67.42	34.04							
zacks	wfmi																	
advfn	crs	-0.59	55.46	55.25	-0.33	400793	55.97	55.03										
barchart	crs	-0.59%	55.46	55.25	-0.33	400,793	55.97	55.03	55.79	59.04	29.67		47.80	$2.44 b	1.32%	$0.72	+1.15	
barrons	crs	0.59%	55.46	55.25	-0.33	399,684	55.97	55.03				44.40 million		$2.45 billion	1.30%	$0.18		
bloomberg	crs	-0.592%	55.460	55.250	-0.330	400,793	55.970	55.030		59.04	30.17	44.020mil	43.328	2,441.343mil	1.298	0.180 regular cash	1.280	
boston-com	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
bostonmerchant	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
business-insider	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
chron	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
cio-com	crs	-0.59%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887	48.23	2b	1.3	0.72		
cnn-money	crs	-0.59%	55.46	55.25	-0.33	400,793	55.97	55.03	55.79				48.2	$2.4b	1.30%			
easystockalterts	crs	-0.60%	55.46	55.25	-0.33	400793	55.97	55.03	55.79	59.04	30.17		48.23				1.15	
eresearch-fidelity-com	crs	-0.59%	55.4600	55.2500	-0.3300	400,793	55.9700	55.0300	55.7900	59.0400	30.1700	44,020,000	48.51	$2.46b	1.29%	$0.180000		
finance-abc7-com	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
financial-content	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-0.6%	$55.46	55.25	-0.33	400,793	55.97	55.03	55.79	59.04	30.17	44 mil	48.2	2 bil	1.3	0.72	1.15	
finviz	crs	-0.59%	55.46			400,793			55.79	-6.06%	86.96%	44.02m	48.65	2.44b		0.72	1.14	
fool	crs	-0.59%	$55.46	$55.25	-0.33	400,793	$55.97	$55.03	$55.79	$59.04	$30.17		48.50	$2.44b	2.50%	0.72		
foxbusiness	crs		$55.46		-0.33	400,793			$55.79									
google-finance	crs	(-0.59%)	55.46	55.25	-0.33	400,793.00	55.97	55.03		59.04	30.17	44.02m	48.74	2.44b	1.30	0.18	1.14	
howthemarketworks	crs	-0.592%	55.46	55.25	-0.33	400,793	55.97	55.03	55.79									
hpcwire	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
insidestocks	crs	-0.59%	55.46	55.25	-0.33	399684	55.97	55.03					price earnings ratio: 48.23					
investopedia	crs	-0.59 %	$55.46	55.25	-0.33				55.79									
investorguide	crs	-0.59%	55.46	55.25	-0.33		55.97	55.03		59.04	30.17		48.94	2.441b			1.14	
marketintellisearch	crs	-0.43 %	$55.55	$55.25	-0.24	386.40k	$55.97	$55.03	$55.79			44.02m	48.94	2.46b	1.29 %		1.14	
marketwatch	crs	-0.59%	$55.46	open: 55.25	-0.33	2,309	$55.97	$55.03	$55.79	$59.04	$30.17		48.32	$2.45b	1.30%	0.18	1.15	
minyanville	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
msn-money	crs	-0.59%	55.46	55.25	-0.33	400,793	55.97	55.03	55.79	59.04	30.17	44.02 mil	48.23	2.46 bil	1.29%	0.72	1.14	
nasdaq-com	crs	0.59%	$ 55.46		0.33	399,093	$ 55.97	$ 55.03	$ 55.79	$ 59.04	$ 30.17	44,020,000	48.23	$ 2,441,349,200	1.29 %	$0.720000	$ 1.15	
optimum	crs	-0.59%	55.46 ( 4:15 pm edt)	55.25	-0.33	400,793	55.97	55.03	55.79	59.04	30.17	44.02m	48.2	2.4b	1.30	0.72	1.15	
paidcontent	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
pc-quote	crs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crs	-0.59%	55.46	55.25	-0.33	400,793	55.97	55.03	55.79	59.04	30.17		48.94		1.29	0.72	1.14	
predictwallstreet	crs	-0.59%	55.46		-0.33	400,793												
raymond-james	crs	-0.59	55.46	55.25	-0.33	400,793	55.97	55.03	55.46	59.04	30.17		48.23				1.15	
renewable-energy-world	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
screamingmedia	crs	-0.59%	$	open: 55.25	-0.33	2,309	$55.97	$55.03	$55.79	$59.04	$30.17		48.32	$2.45b	1.30%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	+50.30%	last trade: 505544896.00		change: 2.905								p/e ratio: 69.9					
smartmoney	crs	(-0.59%)	55.46	$55.25	-0.33	400,793	$55.97	$55.03	$55.79	$59.04	$30.17			2,455,900	1.29%	$0.18		
stocknod	crs	-0.5915%	55.46 usd	55.25	-0.3300	400,793	55.97	55.03	55.79	59.04	30.17	44,019,887						
stockpickr	crs	-0.59%	$55.46 -0.33 | -0.59%	55.25	-0.33	400.79k	55.97	55.03	55.79	59.04	30.17							
stocksmart	crs	%	$50.89	40.89		36,567	52.66	50.88										
stocktwits	crs	-0.59%	55.46		-0.33													
streetinsider-com	crs	0.59%	55.46	$55.25	-0.33	400,793	$55.97	$55.03	$55.79	$59.04	$30.17		48.23				$1.15	
thecramerreport	crs		55.79	54.83	+1.30	577684	55.84	54.33										
thestree	crs	-0.59%	$55.46	55.25	-0.33	400793	55.97	55.03	55.79	-59.04	30.17	4.4019887e7		2.398643643e9				
tickerspy	crs	-0.59%	$55.46	55.25	-0.33	400,793	55.97	55.03	55.79	59.04	30.17		48.5	2.4b	1.29%	$0.18		
tmx-quotemedia	crs	-0.59%	55.460	55.250	-0.330	400,793	55.970	55.030	55.790	59.040	30.170	44,019,887	48.50	2,441,342,933	1.291	0.180 usd	1.15	
updown	crs	-0.59%	$55.46	$55.25	-$0.33	398,484	$55.97	$55.03	$55.79	$59.04	$30.17	44.02b	47.81	$2.45b			1.17	
wallstreetsurvivor	crs	-0.59%	55.46	55.25	-0.33	400,793	55.97	55.03		59.04	30.17		48.50	$2b	1.30%	0.72 -	0.04	
yahoo-finance	crs	0.59%	55.46	55.25	0.33	400,793	55.97	55.03	55.79	59.04	30.17		48.65	2.44b	1.30%	0.72	1.14	
ycharts-com	crs	-0.59%	55.46		-0.33					59.04	30.17		48.65	2.44b	1.31%		1.14	
zacks	crs	(-0.59%)	55.46		-0.33	vol.  400,793	55.97	55.03		59.04	30.17		48.94	2.46 b	1.29	0.72	1.14	
advfn	cbu	-1.62	24.3	24.59	-0.4	142579	24.72	24.12										
barchart	cbu	-1.62%	24.30	24.59	-0.40	142,579	24.72	24.12	24.70	28.37	21.09		12.56	$812.11 m	3.88%	$0.96	+1.95	
barrons	cbu	1.62%	24.30	24.59	-0.40	139,634	24.72	24.12				33.27 million		$926.30 million	3.95%	$0.24		
bloomberg	cbu	-1.619%	24.300	24.590	-0.400	142,579	24.720	24.120		28.95	21.76	36.787mil	12.335	893.913mil	3.949	0.240 regular cash	1.970	
boston-com	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
bostonmerchant	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
business-insider	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
chron	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
cio-com	cbu	-1.62%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561	12.53	894m	3.9	0.96		
cnn-money	cbu	-1.62%	24.30	24.59	-0.40	141,214	24.72	24.12	24.70				12.5	$893.9m	3.95%			
easystockalterts	cbu	-1.63%	24.30	24.59	-0.40	142579	24.72	24.12	24.70	28.95	21.76		12.53				1.94	
eresearch-fidelity-com	cbu	-1.62%	24.3000	24.5900	-0.4000	142,579	24.7200	24.1200	24.7000	28.9500	21.7600	36,787,000	12.73	$908.64m	3.89%	$0.240000		
finance-abc7-com	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
financial-content	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	-1.6%	$24.30	24.59	-0.40	142,579	24.72	24.12	24.70	28.95	21.76	37 mil	12.5	894 mil	4.0	0.96	1.94	
finviz	cbu	-1.62%	24.30			141,214			24.70	-14.32%	15.23%	36.79m	12.53	894.00m		0.96	1.94	
fool	cbu	-1.62%	$24.30	$24.59	-0.40	141,214	$24.72	$24.12	$24.70	$28.95	$21.76		12.70	$893.91m	4.30%	0.96		
foxbusiness	cbu		$24.30		-0.40	142,579			$24.70									
google-finance	cbu	(-1.62%)	24.30	24.59	-0.40	142,579.00	24.72	24.12		28.95	21.76	36.79m	12.53	893.91m	3.95	0.24	1.94	
howthemarketworks	cbu	-1.619%	24.3	24.59	-0.4	140,804	24.72	24.12	24.7									
hpcwire	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
insidestocks	cbu	-1.62%	24.30	24.59	-0.40	139634	24.72	24.12										
investopedia	cbu	-1.62 %	$24.30	24.59	-0.40				24.70									
investorguide	cbu	+23.54%	505544704.00	23.59	-0.212		23.47	0.00		21.33	1.949		24.67				0.96	
marketintellisearch	cbu	-1.62 %	$24.30	$24.59	-0.40	130.80k	$24.72	$24.12	$24.70			36.79m	12.73	0.91b	3.89 %		1.94	
marketwatch	cbu	-1.62%	$24.30	open: 24.59	-0.40	2,775	$24.72	$24.12	$24.70	$28.95	$21.76		12.51	$926.30m	3.95%	0.24	1.94	
minyanville	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
msn-money	cbu	-1.62%	24.30	24.59	-0.40	142,579	24.72	24.12	24.70	28.95	21.76	36.79 mil	12.34	908.63 mil	3.89%	0.96	1.94	
nasdaq-com	cbu	1.62%	$ 24.30		0.40	142,579	$ 24.72	$ 24.12	$ 24.70	$ 28.95	$ 21.76	36,787,000	12.46	$ 893,924,100	3.89 %	$0.960000	$ 1.95	
optimum	cbu	-1.62%	24.30 ( 4:15 pm edt)	24.59	-0.40	142,579	24.72	24.12	24.70	28.95	21.76	36.79m	12.5	893.9m	3.95	0.96	1.94	
paidcontent	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
pc-quote	cbu	-1.62%	24.3	24.59	-0.40	142,579	24.72	24.12	24.7	28.95	21.76	37,392,547	12.53807	908,639,000		0.24		
personal-wealth-biz	cbu	-1.62%	24.30	24.59	-0.40	142,579	24.72	24.12	24.70	28.95	21.76		12.67		3.89	0.96	1.949	
predictwallstreet	cbu	-1.62%	24.30		-0.40	142,579												
raymond-james	cbu	-1.62	24.30	24.59	-0.40	142,579	24.72	24.12	24.30	28.95	21.76		12.34				1.97	
renewable-energy-world	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
screamingmedia	cbu	-1.62%	$	open: 24.59	-0.40	2,775	$24.72	$24.12	$24.70	$28.95	$21.76		12.51	$926.30m	3.95%	0.24	1.94	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	-1.62%	last trade: 24.30		change: -0.400								p/e ratio: 12.67					
smartmoney	cbu	(-1.62%)	24.30	$24.59	-0.40	142,579	$24.72	$24.12	$24.70	$28.95	$21.76			908,600	3.89%	$0.24		
stocknod	cbu	-1.619%	24.30 usd	24.59	-0.4000	142,579	24.72	24.12	24.70	28.95	21.76	36,786,561						
stockpickr	cbu	-1.62%	$24.30 -0.40 | -1.62%	24.59	-0.40	141.21k	24.72	24.12	24.70	28.95	21.76							
stocksmart	cbu	%	$23.93	27.8		37,734	24.83	23.9										
stocktwits	cbu	-1.62%	24.30		-0.40													
streetinsider-com	cbu	1.62%	24.30	$24.59	-0.4	142,579	$24.72	$24.12	$24.70	$28.95	$21.76		12.53				$1.94	
thecramerreport	cbu		24.70	24.85	-0.05	185720	24.93	24.61										
thestree	cbu	-1.62%	$24.3	24.59	-0.4	141214	24.72	24.12	24.7	-28.95	21.76	3.6786561e7		9.10467385e8				
tickerspy	cbu	-1.62%	$24.30	24.59	-0.40	142,579	24.72	24.12	24.70	28.95	21.76		12.5	825.6m	3.89%	$0.24		
tmx-quotemedia	cbu	-1.62%	24.300	24.590	-0.400	142,579	24.720	24.120	24.700	28.950	21.760	36,786,561	12.70	893,913,432	3.951	0.240 usd	1.94	
updown	cbu	-1.62%	$24.30	$24.59	-$0.40	139,634	$24.72	$24.12	$24.70	$28.95	$21.76	36.78b	12.47	$909m			1.98	
wallstreetsurvivor	cbu	-1.62%	24.30	24.59	-0.40	140,804	24.72	24.12		28.95	21.76		12.70	$909m	3.90%	0.94 -	1.89	
yahoo-finance	cbu	1.62%	24.30	24.59	0.40	142,579	24.72	24.12	24.70	28.95	21.76		12.47	893.90m	3.90%	0.96	1.95	
ycharts-com	cbu	-1.62%	24.30		-0.40					28.95	21.76		12.46	812.11m	3.96%		1.95	
zacks	cbu	(-1.62%)	24.30		-0.40	vol.  142,579	24.72	24.12		28.95	21.76		12.54	908.64 m	3.89	0.96	1.97	
advfn	esl	-0.96	77.42	77.98	-0.75	232755	78.25	76.42										
barchart	esl	-0.96%	77.42	77.98	-0.75	232,755	78.25	76.42	78.17	82.28	43.58		14.71	$2.36 b			+5.68	
barrons	esl	0.96%	77.42	77.98	-0.75	215,355	78.25	76.42				30.48 million		$2.41 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	-0.959%	77.420	77.980	-0.750	232,755	78.250	76.420		82.28	43.58	30.556mil	14.364	2,365.608mil			5.390	
boston-com	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
bostonmerchant	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
business-insider	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
chron	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
cio-com	esl	-0.96%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518	14.61	2b				
cnn-money	esl	-0.96%today&rsquo;s change	77.42data as of 4:02pm et	77.98	-0.75	215,355	78.25	76.42	78.17				14.6	$2.4b				
easystockalterts	esl	-0.96%	77.42	77.98	-0.75	215355	78.25	76.42	78.17	82.28	43.58		14.61				5.30	
eresearch-fidelity-com	esl	-0.96%	77.4200	77.9800	-0.7500	232,755	78.2500	76.4200	78.1700	82.2800	43.5800	30,556,000	14.69	$2.39b				
finance-abc7-com	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
finance-abc7chicago-com	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
financial-content	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
finapps-forbes-com	esl	-1.0%	$77.42	77.98	-0.75	232,755	78.25	76.42	78.17	82.28	43.58	31 mil	13.6	2 bil	0.0	0.00	5.68	
finviz	esl	-0.96%	77.42			233,155			78.17	-5.91%	77.65%	30.56m	14.61	2.39b			5.35	
fool	esl	-0.92%	$77.45	$77.98	-0.72	208,824	$78.25	$76.42	$78.17	$82.28	$43.58		13.70	$2.37b				
foxbusiness	esl		$77.42		-0.75	233,097			$78.17									
google-finance	esl	(-0.96%)	77.42	77.98	-0.75	232,755.00	78.25	76.42		82.28	43.58	30.56m	14.47	2.37b			5.35	
howthemarketworks	esl	-0.959%	77.42	77.98	-0.75	232,755	78.25	76.42	78.17									
hpcwire	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
insidestocks	esl	-0.96%	77.42	77.98	-0.75	232755	78.25	76.42					price earnings ratio: 14.53					
investopedia	esl	-0.96 %	$77.42	77.98	-0.75				78.17									
investorguide	esl	-0.96%	77.42	77.98	-0.75		78.25	76.42		82.28	43.58		13.75	2.366b			5.684	
marketintellisearch	esl	-0.96 %	$77.42	$77.98	-0.75	220.80k	$78.25	$76.42	$78.17			30.56m	14.61	2.39b	0.0 %		5.35	
marketwatch	esl	-0.96%	$77.42	open: 77.98	-0.75	17,742	$78.25	$76.42	$78.17	$82.28	$43.58		14.61	$2.41b			5.30	
minyanville	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
msn-money	esl	-0.96%	77.42	77.98	-0.75	232,755	78.25	76.42	78.17	82.28	43.58	30.56 mil	14.50	2.39 bil			5.71	
nasdaq-com	esl	0.96%	$ 77.42		0.75	215,155	$ 78.25	$ 76.42	$ 78.17	$ 82.28	$ 43.58	30,476,000	13.63	$ 2,359,451,920			$ 5.68	
optimum	esl	-0.96%	77.42 ( 4:02 pm edt)	77.98	-0.75	215,355	78.25	76.42	78.17	82.28	43.58	30.56m	14.6	2.4b			5.30	
paidcontent	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
pc-quote	esl	-0.96%	77.42	77.98	-0.75	233,097	78.25	76.42	78.17	82.28	43.58	30,852,009	14.63858	2,388,563,000				
personal-wealth-biz	esl	-0.96%	77.42	77.98	-0.75	233,097	78.25	76.42	78.17	82.28	43.58		13.75			0.00	5.684	
predictwallstreet	esl	-0.96%	77.42		-0.75	232,755												
raymond-james	esl	-0.96	77.42	77.98	-0.75	232,755	78.25	76.42	77.42	82.28	43.58		14.26				5.43	
renewable-energy-world	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
screamingmedia	esl	-0.96%	$	open: 77.98	-0.75	17,742	$78.25	$76.42	$78.17	$82.28	$43.58		14.61	$2.41b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	+73.86%	last trade: 505544544.00		change: 0.791													
smartmoney	esl	(-0.96%)	77.42	$77.98	-0.75	232,755	$78.25	$76.42	$78.17	$82.28	$43.58			2,386,100	0.00%	$0.00		
stocknod	esl	-0.9594%	77.42 usd	77.98	-0.7500	232,755	78.25	76.42	78.17	82.28	43.58	30,555,518						
stockpickr	esl	-0.96%	$77.42 -0.75 | -0.96%	77.98	-0.75	216.46k	78.25	76.42	78.17	82.28	43.58							
stocksmart	esl	%	$73.56	68.28		44,627	75.69	73.5										
stocktwits	esl	-0.91%	77.46		-0.71													
streetinsider-com	esl	0.96%	77.42	$77.98	-0.75	215,355	$78.25	$76.42	$78.17	$82.28	$43.58		14.61				$5.30	
thecramerreport	esl		78.17	78.69	-0.38	253220	79.12	77.53										
thestree	esl	-0.96%	$77.42	77.98	-0.75	216455	78.25	76.42	78.17	-82.28	43.58	3.0555518e7		2.397665699e9				
tickerspy	esl	-0.96%	$77.42	77.98	-0.75	215,355	78.25	76.42	78.17	82.28	43.58		14.6	2.3b	0.00%	$0.00		
tmx-quotemedia	esl	-0.96%	77.420	77.980	-0.750	233,097	78.250	76.420	78.170	82.280	43.580	30,555,518	13.70	2,365,608,204			5.69	
updown	esl	-0.96%	$77.42	$77.98	-$0.75	215,355	$78.25	$76.42	$78.17	$82.28	$43.58	30.47b	13.48	$2.38b			5.80	
wallstreetsurvivor	esl	-0.96%	77.42	77.98	-0.75	232,755	78.25	76.42		82.28	43.58		13.70	$2b			4.66	
yahoo-finance	esl	0.96%	77.42	77.98	0.75	233,155	77.98	76.42	78.17	82.28	43.58		13.62	2.37b			5.68	
ycharts-com	esl	-0.91%	77.46		-0.71					82.28	43.58		13.59	2.36b	0.00%		5.70	
zacks	esl	(-0.96%)	77.42		-0.75	vol.  232,755	78.25	76.42		82.28	43.58		14.64	2.39 b	0.00	0.00	5.34	
advfn	prx	-2.23	33.72	34.32	-0.77	200259	34.4	33.48										
barchart	prx	-2.23%	33.72	34.32	-0.77	200,259	34.40	33.48	34.49	39.57	25.58		11.02	$1.21 b			-1.21	
barrons	prx	2.23%	33.72	34.32	-0.77	198,068	34.40	33.48				35.64 million		$1.24 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	-2.233%	33.720	34.320	-0.770	200,259	34.400	33.480		39.57	25.58	36.209mil	11.749	1,220.963mil			2.870	
boston-com	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
bostonmerchant	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
business-insider	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
chron	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
cio-com	prx	-2.23%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861		1b				
cnn-money	prx	-2.23%	33.72	34.27	-0.77	200,259	34.40	33.48	34.49				nm	$1.2b				
easystockalterts	prx	-2.24%	33.72	34.32	-0.77	200259	34.40	33.48	34.49	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	-2.23%	33.7200	34.3200	-0.7700	200,259	34.4000	33.4800	34.4900	39.5700	25.5800	36,209,000	nm	$1.25b				
finance-abc7-com	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
financial-content	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
finapps-forbes-com	prx	-2.2%	$33.72	34.32	-0.77	200,259	34.40	33.48	34.49	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	-2.23%	33.72			198,819			34.49	-14.78%	31.82%	36.21m		1.22b			-1.21	
fool	prx	-2.23%	$33.72	$34.32	-0.77	198,819	$34.40	$33.48	$34.49	$39.57	$25.58		0.00	$1.22b				
foxbusiness	prx		$33.72		-0.77	200,259			$34.49									
google-finance	prx	(-2.23%)	33.72	34.32	-0.77	200,259.00	34.40	33.48		39.57	25.58	36.21m		1.22b			-1.21	
howthemarketworks	prx	-2.233%	33.72	34.32	-0.77	198,441	34.4	33.48	34.49									
hpcwire	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
insidestocks	prx	-2.23%	33.72	34.32	-0.77	198068	34.40	33.48					price earnings ratio: 10.74					
investopedia	prx	-2.23 %	$33.72	34.32	-0.77				34.49									
investorguide	prx	-2.23%	33.72	34.32	-0.77		34.40	33.48		39.57	25.58			1.200b			-1.229	
marketintellisearch	prx	-2.23 %	$33.72	$34.32	-0.77	202.60k	$34.40	$33.48	$34.49			36.21m	0.00	1.25b	0.0 %		-1.21	
marketwatch	prx	-2.23%	$33.72	open: 34.32	-0.77	3,827	$34.40	$33.48	$34.49	$39.57	$25.58			$1.24b				
minyanville	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
msn-money	prx	-2.23%	33.72	34.32	-0.77	200,259	34.40	33.48	34.49	39.57	25.58	36.21 mil	-27.64	1.25 bil			-1.21	
nasdaq-com	prx	2.23%	$ 33.72		0.77	200,259	$ 34.40	$ 33.48	$ 34.49	$ 39.57	$ 25.58	36,209,000		$ 1,220,967,480			$ -1.21	
optimum	prx	-2.23%	33.72 ( 4:15 pm edt)	34.32	-0.77	200,259	34.40	33.48	34.49	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
pc-quote	prx	-2.23%	33.72	34.32	-0.77	200,259	34.4	33.48	34.49	39.57	25.58	37,035,836	-28.27049	1,248,848,000				
personal-wealth-biz	prx	+33.01%	505545440.00	33.09	-0.2115	363,251	32.89	0.00	33.15	24.72	-1.229					0.00	0.00	
predictwallstreet	prx	-2.23%	33.72		-0.77	200,259												
raymond-james	prx	-2.23	33.72	34.32	-0.77	200,259	34.40	33.48	33.72	39.57	25.58						-1.15	
renewable-energy-world	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
screamingmedia	prx	-2.23%	$	open: 34.32	-0.77	3,827	$34.40	$33.48	$34.49	$39.57	$25.58			$1.24b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	-2.23%	last trade: 33.72		change: -0.770													
smartmoney	prx	(-2.23%)	33.72	$34.32	-0.77	200,259	$34.40	$33.48	$34.49	$39.57	$25.58			1,248,800	0.00%	$0.00		
stocknod	prx	-2.233%	33.72 usd	34.32	-0.7700	200,259	34.40	33.48	34.49	39.57	25.58	36,208,861						
stockpickr	prx	-2.23%	$33.72 -0.77 | -2.23%	34.27	-0.77	198.82k	34.40	33.48	34.49	39.57	25.58							
stocksmart	prx	%	$33.77	38.57		24,809	34.445	33.77										
stocktwits	prx	-2.17%	33.74		-0.75													
streetinsider-com	prx	2.23%	33.72	$34.32	-0.77	200,259	$34.40	$33.48	$34.49	$39.57	$25.58						$-1.22	
thecramerreport	prx		34.49	34.77	-0.11	294735	34.85	34.24										
thestree	prx	-2.23%	$33.72	34.27	-0.77	198819	34.4	33.48	34.49	-39.57	25.58	3.6208861e7		1.252826591e9				
tickerspy	prx	-2.23%	$33.72	34.32	-0.77	200,259	34.40	33.48	34.49	39.57	25.58		-28.3	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	-2.23%	33.720	34.320	-0.770	200,259	34.400	33.480	34.490	39.570	25.580	36,208,861		1,220,962,793			-1.21	
updown	prx	-2.23%	$33.72	$34.32	-$0.77	196,168	$34.40	$33.48	$34.49	$39.57	$25.58	36.20b		$1.24b			-1.23	
wallstreetsurvivor	prx	-2.23%	33.72	34.32	-0.77	198,441	34.40	33.48		39.57	25.58			$1b			2.60	
yahoo-finance	prx	2.23%	33.72	34.32	0.77	200,259	34.40	33.48	34.49	39.57	25.58			1.20b			-1.23	
ycharts-com	prx	-2.17%	33.74		-0.75					39.57	25.58			1.21b	0.00%		-1.22	
zacks	prx	(-2.23%)	33.72		-0.77	vol.  200,259	34.40	33.48		39.57	25.58		10.98	1.25 b	0.00	0.00	3.14	
advfn	grb	0.09	11.11	11.11	0.01	54472	11.15	11.1										
barchart	grb	+0.09%	11.11	11.11	+0.01	54,472	11.15	11.10	11.10	11.27	4.64		46.29	$279.31 m			-0.94	
barrons	grb	0.09%	11.11	11.11	+0.01	52,748	11.15	11.10				25.13 million		$279.82 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	0.090%	11.110	11.110	0.010	54,472	11.150	11.100		11.27	4.64	25.092mil		278.770mil			-0.090	
boston-com	grb	+0.0901%	11.11 usd	11.11	+0.0100	54,472	11.15	11.10	11.10	11.27	4.640	25,091,778						
bostonmerchant	grb	+0.0901%	11.11 usd	11.11	+0.0100	54,472	11.15	11.10	11.10	11.27	4.640	25,091,778						
business-insider	grb	+0.0901%	11.11 usd	11.11	+0.0100	54,472	11.15	11.10	11.10	11.27	4.640	25,091,778						
chron	grb	+0.0901%	11.11 usd	11.11	+0.0100	54,472	11.15	11.10	11.10	11.27	4.640	25,091,778						
cio-com	grb	+0.09%	11.11 usd	11.11	+0.0100	54,472	11.15	11.10	11.10	11.27	4.640	25,091,778		279m				
cnn-money	grb	+0.09%today&rsquo;s change	11.11data as of 4:00pm et	11.11	+0.01	52,748	11.15	11.10	11.10				nm	$278.8m				
easystockalterts	grb	0.09%	11.11	11.11	+0.01	53272	11.15	11.10	11.10	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	0.09%	11.1100	11.1100	0.0100	54,472	11.1500	11.1000	11.1000	11.2700	4.6400	25,092,000	nm	$278.52m				
finance-abc7-com	grb	+0.0901%	11.11 usd	11.11	+0.0100	53,272	11.15	11.10	11.10	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	+0.0901%	11.11 usd	11.11	+0.0100	53,272	11.15	11.10	11.10	11.27	4.640	25,091,778						
financial-content	grb	+0.0901%	11.11 usd	11.11	+0.0100	53,272	11.15	11.10	11.10	11.27	4.640	25,091,778						
finapps-forbes-com	grb	0.1%	$11.11	11.11	0.01	53,272	11.15	11.10	11.10	11.27	4.64	25 mil		279 mil	0.0	0.00		
finviz	grb	0.09%	11.11			53,272			11.10	-1.42%	139.44%	25.09m		278.50m			-0.27	
fool	grb	+0.09%	$11.11	$11.11	0.01	52,748	$11.15	$11.10	$11.10	$11.27	$4.64		0.00	$278.77m				
foxbusiness	grb		$11.11		+0.01	55,288			$11.10									
google-finance	grb	(0.09%)	11.11	11.11	+0.01	53,272.00	11.15	11.10		11.27	4.64	25.09m		278.77m			-0.27	
howthemarketworks	grb	0.09%	11.11	11.11	0.01	52,990	11.15	11.1	11.1									
hpcwire	grb	+0.0901%	11.11 usd	11.11	+0.0100	54,472	11.15	11.10	11.10	11.27	4.640	25,091,778						
insidestocks	grb	+0.09%	11.11	11.11	+0.01	52748	11.15	11.10										
investopedia	grb	+0.09 %	$11.11	11.11	+0.01				11.10									
investorguide	grb	+0.09%	11.11	11.11	+0.01		11.15	11.10		11.27	4.64			278.8m			-0.944	
marketintellisearch	grb	0.09 %	$11.11	$11.11	0.01	36.20k	$11.15	$11.10	$11.10			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	+0.09%	$11.11	open: 11.11	+0.01	2,540	$11.15	$11.10	$11.10	$11.27	$4.64			$279.82m				
minyanville	grb	+0.0901%	11.11 usd	11.11	+0.0100	53,272	11.15	11.10	11.10	11.27	4.640	25,091,778						
msn-money	grb	+0.09%	11.11	11.11	+0.01	53,272	11.15	11.10	11.10	11.27	4.64	25.09 mil	-41.15	278.52 mil			-0.94	
nasdaq-com	grb	0.09%	$ 11.11		0.01	53,272	$ 11.15	$ 11.10	$ 11.10	$ 11.27	$ 4.64	25,092,000		$ 278,772,120			$ -0.94	
optimum	grb	+0.09%	11.11 ( 4:15 pm edt)	11.11	+0.01	53,272	11.15	11.10	11.10	11.27	4.64	25.09m		278.8m			-0.27	
paidcontent	grb	+0.0901%	11.11 usd	11.11	+0.0100	53,272	11.15	11.10	11.10	11.27	4.640	25,091,778						
pc-quote	grb	0.09%	11.11	11.11	0.01	54,472	11.15	11.1	11.1	11.27	4.64	25,073,411	-41.11111	278,566,000				
personal-wealth-biz	grb	+8.33%	505544192.00	8.40	-0.8333	53,237	8.27	0.00	8.43	4.64	-0.584					0.00	0.00	
predictwallstreet	grb	+0.09%	11.11		+0.01	53,272												
raymond-james	grb	0.09	11.11	11.11	0.01	53,272	11.15	11.10	11.11	11.27	4.64						-0.27	
renewable-energy-world	grb	+0.0901%	11.11 usd	11.11	+0.0100	53,272	11.15	11.10	11.10	11.27	4.640	25,091,778						
screamingmedia	grb	+0.09%	$	open: 11.11	+0.01	1,724	$11.15	$11.10	$11.10	$11.27	$4.64			$279.82m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	+0.09%	last trade: 11.11		change: 0.010													
smartmoney	grb	(0.09%)	11.11	$11.11	0.01	53,272	$11.15	$11.10	$11.10	$11.27	$4.64			278,700	0.00%	$0.08		
stocknod	grb	+0.0901%	11.11 usd	11.11	+0.0100	53,272	11.15	11.10	11.10	11.27	4.640	25,091,778						
stockpickr	grb	0.09%	$11.11 0.01 | 0.09%	11.11	0.01	53.27k	11.15	11.10	11.10	11.27	4.64							
stocksmart	grb	%	$9.05	7.91		3,151	9.73	9.02										
stocktwits	grb	0.18%	11.12		+0.02													
streetinsider-com	grb	0.09%	11.11	$11.11	+0.01	53,272	$11.15	$11.10	$11.10	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.10	11.17	-0.01	119109	11.1798	11.07										
thestree	grb	0.09%	$11.11	11.11	0.01	53272	11.15	11.1	11.1	-11.27	4.64	2.5091778e7		2.789721e8				
tickerspy	grb	0.09%	$11.11	11.11	+0.01	53,272	11.15	11.10	11.10	11.27	4.64		-41.1	278.7m	0.00%	$0.00		
tmx-quotemedia	grb	0.09%	11.110	11.110	0.010	55,288	11.150	11.100	11.100	11.270	4.640	25,091,778		278,769,654			-0.94	
updown	grb	0.09%	$11.11	$11.11	$0.01	52,748	$11.15	$11.10	$11.10	$11.27	$4.64	25.14b		$279m			-0.94	
wallstreetsurvivor	grb	0.09%	11.11	11.11	0.01	52,990	11.15	11.10		11.27	4.64			$279m			-0.94	
yahoo-finance	grb	0.09%	11.11	11.11	0.01	53,272	11.15	11.10	11.10	11.27	4.64			278.76m			-0.94	
ycharts-com	grb	+0.18%	11.12		+0.02					11.20	4.64			279.56m	0.00%		-0.94	
zacks	grb	(0.09%)	11.11		0.01	vol.  53,272	11.15	11.10		11.27	4.64		46.25	278.57 m	0.00	0.00	.24	
advfn	cbr	-5.65	5.34	5.63	-0.32	1517080	5.72	5.34										
barchart	cbr	-5.65%	5.34	5.63	-0.32	1,517,080	5.72	5.34	5.66	6.98	2.60		26.90	$378.93 m			-1.10	
barrons	cbr	5.65%	5.34	5.63	-0.32	1.513m	5.72	5.34				69.63 million		$403.76 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	-5.654%	5.340	5.630	-0.320	1,517,080	5.720	5.340		6.98	2.60	71.210mil	44.500	380.262mil			0.120	
boston-com	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,517,080	5.720	5.340	5.660	6.980	2.600	71,210,061						
bostonmerchant	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,517,080	5.720	5.340	5.660	6.980	2.600	71,210,061						
business-insider	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,517,080	5.720	5.340	5.660	6.980	2.600	71,210,061						
chron	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
cio-com	cbr	-5.65%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061		380m				
cnn-money	cbr	-5.65%today&rsquo;s change	5.34data as of 4:04pm et	5.63	-0.32	1,513,424	5.72	5.34	5.66				nm	$380.3m				
easystockalterts	cbr	-5.68%	5.34	5.63	-0.32	1514827	5.72	5.34	5.66	6.98	2.60						-1.10	
eresearch-fidelity-com	cbr	-5.65%	5.3400	5.6300	-0.3200	1,514,827	5.7200	5.3400	5.6600	6.9800	2.6000	71,210,000	nm	$403.05m				
finance-abc7-com	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
finance-abc7chicago-com	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
financial-content	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
finapps-forbes-com	cbr	-5.7%	$5.34	5.63	-0.32	1,514,827	5.72	5.34	5.66	6.98	2.60	71 mil		380 mil	0.0	0.00	-1.10	
finviz	cbr	-5.65%	5.34			1,514,827			5.66	-23.50%	105.38%	71.21m		403.05m			-1.11	
fool	cbr	-5.65%	$5.34	$5.63	-0.32	1,514,827	$5.72	$5.34	$5.66	$6.98	$2.60		0.00	$380.26m				
foxbusiness	cbr		$5.34		-0.32	1,517,080			$5.66									
google-finance	cbr	(-5.65%)	5.34	5.63	-0.32	1.51m	5.72	5.34		6.98	2.60	70.97m		378.95m			-1.11	
howthemarketworks	cbr	-5.654%	5.34	5.63	-0.32	1,513,424	5.72	5.34	5.66									
hpcwire	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,516,904	5.720	5.340	5.660	6.980	2.600	71,210,061						
insidestocks	cbr	-5.65%	5.34	5.63	-0.32	1513424	5.72	5.34					price earnings ratio: 25.43					
investopedia	cbr	-5.65 %	$5.34	5.63	-0.32				5.66									
investorguide	cbr	-5.65%	5.34	5.63	-0.32		5.72	5.34		6.98	2.60			380.3m			-1.092	
marketintellisearch	cbr	-5.65 %	$5.34	$5.63	-0.32	1497.90k	$5.72	$5.34	$5.66			71.21m	0.00	0.40b	0.0 %		-1.11	
marketwatch	cbr	-5.65%	$5.34	open: 5.63	-0.32	3,649	$5.72	$5.34	$5.66	$6.98	$2.60			$403.76m				
minyanville	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
msn-money	cbr	-5.65%	5.34	5.63	-0.32	1.51 mil	5.72	5.34	5.66	6.98	2.60	71.21 mil	-4.85	403.05 mil			-1.11	
nasdaq-com	cbr	5.65%	$ 5.34		0.32	1,514,827	$ 5.72	$ 5.34	$ 5.66	$ 6.98	$ 2.60	71,210,000		$ 380,261,400			$ -1.10	
optimum	cbr	-5.65%	5.34 ( 4:15 pm edt)	5.63	-0.32	1,514,827	5.72	5.34	5.66	6.98	2.60	71.21m		380.3m			-1.10	
paidcontent	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
pc-quote	cbr	-5.65%	5.34	5.63	-0.32	1,517,080	5.72	5.34	5.66	6.98	2.60	75,477,266	-5.14545	403,049,000				
personal-wealth-biz	cbr	+5.33%	505544096.00	5.32		600,962	5.29	0.00	5.40	2.51	-1.092					0.00	0.00	
predictwallstreet	cbr	-5.65%	5.34		-0.32	1,514,827												
raymond-james	cbr	-5.65	5.34	5.63	-0.32	1,514,827	5.72	5.34	5.34	6.98	2.60						-1.10	
renewable-energy-world	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
screamingmedia	cbr	-5.65%	$	open: 5.63	-0.32	3,649	$5.72	$5.34	$5.66	$6.98	$2.60			$403.76m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	-5.65%	last trade: 5.34		change: -0.320													
smartmoney	cbr	(-5.65%)	5.34	$5.63	-0.32	1,514,827	$5.72	$5.34	$5.66	$6.98	$2.60			403,000	0.00%	$0.00		
stocknod	cbr	-5.654%	5.340 usd	5.630	-0.3200	1,514,827	5.720	5.340	5.660	6.980	2.600	71,210,061						
stockpickr	cbr	-5.65%	$5.34 -0.32 | -5.65%	5.63	-0.32	1.51m	5.72	5.34	5.66	6.98	2.60							
stocksmart	cbr	%	$5.85	4.77		50,915	6.05	5.815										
stocktwits	cbr	-5.48%	5.35		-0.31													
streetinsider-com	cbr	5.65%	5.34	$5.63	-0.32	1,514,827	$5.72	$5.34	$5.66	$6.98	$2.60						$-1.10	
thecramerreport	cbr		5.66	5.65	+0.01	281391	5.73	5.52										
thestree	cbr	-5.65%	$5.34	5.63	-0.32	1514827	5.72	5.34	5.66	-6.98	2.6	7.1210061e7		4.02336845e8				
tickerspy	cbr	-5.65%	$5.34	5.63	-0.32	1,514,827	5.72	5.34	5.66	6.98	2.60		-5.1	403.0m	0.00%	$0.00		
tmx-quotemedia	cbr	-5.65%	5.340	5.630	-0.320	1,517,080	5.720	5.340	5.660	6.980	2.600	71,210,061		380,261,726			-1.10	
updown	cbr	-5.65%	$5.34	$5.63	-$0.32	1,513,424	$5.72	$5.34	$5.66	$6.98	$2.60	71.21b		$403m			-1.09	
wallstreetsurvivor	cbr	-5.65%	5.34	5.63	-0.32	1,513,424	5.72	5.34		6.98	2.60			$403m			-1.11	
yahoo-finance	cbr	5.65%	5.34	5.63	0.32	1,514,827	5.72	5.34	5.66	6.98	2.60			380.26m			-1.09	
ycharts-com	cbr	-5.48%	5.35		-0.31					6.98	2.60			379.64m	0.00%		-1.10	
zacks	cbr	(-5.65%)	5.34		-0.32	vol.  1,514,827	5.72	5.34		6.98	2.60		26.95	403.05 m	0.00	0.00	.21	
advfn	prs	-0.67	5.96	5.99	-0.04	27773	6.04	5.94										
barchart	prs	-0.67%	5.96	5.99	-0.04	27,773	6.04	5.94	6.00	6.04	3.41		24.79	$226.96 m			+6.39	
barrons	prs	0.67%	5.96	5.99	-0.04	26,672	6.04	5.94				40.37 million		$225.64 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	-0.667%	5.960	5.990	-0.040	27,773	6.040	5.940		6.04	3.41	37.481mil		223.388mil			-3.510	
boston-com	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
bostonmerchant	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
business-insider	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
chron	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
cio-com	prs	-0.67%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000		257m				
cnn-money	prs	-0.67%	5.96	5.99	-0.04	27,773	6.04	5.94	6.00					$257.3m				
easystockalterts	prs	-0.67%	5.96	5.99	-0.04	27773	6.04	5.94	6.00	6.04	3.41						0.00	
eresearch-fidelity-com	prs	-0.67%	5.9600	5.9900	-0.0400	27,773	6.0400	5.9400	6.0000	6.0400	3.4100	37,481,000		$224.89m				
finance-abc7-com	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
finance-abc7chicago-com	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
financial-content	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
finapps-forbes-com	prs	-0.7%	$5.96	5.99	-0.04	27,773	6.04	5.94	6.00	6.04	3.41	37 mil		223 mil	0.0	0.00		
finviz	prs	-0.67%	5.96			26,955			6.00	-1.32%	74.78%	37.48m	0.97	223.38m			6.16	
fool	prs	-0.67%	$5.96	$5.99	-0.04	26,955	$6.04	$5.94	$6.00	$6.04	$3.41		1.00	$223.39m				
foxbusiness	prs		$5.96		-0.04	27,773			$6.00									
google-finance	prs	(-0.67%)	5.96	5.99	-0.04	27,773.00	6.04	5.94		6.04	3.41	37.48m	0.97	223.39m			6.16	
howthemarketworks	prs	-0.667%	5.96	5.99	-0.04	26,672	6.04	5.94	6									
hpcwire	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
insidestocks	prs	-0.67%	5.96	5.99	-0.04	26672	6.04	5.94										
investopedia	prs	-0.67 %	$5.96	5.99	-0.04				6.00									
investorguide	prs	-0.67%	5.96	5.99	-0.04		6.04	5.94		6.04	3.41		0.94	223.4m			6.359	
marketintellisearch	prs	-0.5 %	$5.97	$5.99	-0.03	21.10k	$6.04	$5.94	$6.00			37.48m	0.97	0.22b	0.0 %		6.16	
marketwatch	prs	-0.67%	$5.96	open: 5.99	-0.04	1,101	$6.04	$5.94	$6.00	$6.04	$3.41		0.89	$225.64m			6.67	
minyanville	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
msn-money	prs	-0.67%	5.96	5.99	-0.04	27,773	6.04	5.94	6.00	6.04	3.41	37.48 mil	0.97	224.89 mil			6.38	
nasdaq-com	prs	0.67%	$ 5.96		0.04	27,773	$ 6.04	$ 5.94	$ 6	$ 6.04	$ 3.41	37,481,000	0.93	$ 223,386,760			$ 6.39	
optimum	prs	-0.67%	5.96 ( 4:15 pm edt)	5.99	-0.04	27,773	6.04	5.94	6.00	6.04	3.41	43.18m		257.3m				
paidcontent	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
pc-quote	prs	-0.67%	5.96	5.99	-0.04	27,773	6.04	5.94	6.0	6.04	3.41	37,732,550	0.97403	224,886,000				
personal-wealth-biz	prs	-0.67%	5.96	5.99	-0.04	27,773	6.04	5.94	6.00	6.04	3.41		0.94			0.00	6.359	
predictwallstreet	prs	-0.67%	5.96		-0.04	27,773												
raymond-james	prs	-0.67	5.96	5.99	-0.04	27,773	6.04	5.94	5.96	6.04	3.41		0.94				6.36	
renewable-energy-world	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
screamingmedia	prs	-0.67%	$	open: 5.99	-0.04	1,101	$6.04	$5.94	$6.00	$6.04	$3.41		0.89	$225.64m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	-0.67%	last trade: 5.96		change: -0.040								p/e ratio: 0.94					
smartmoney	prs	(-0.67%)	5.96	$5.99	-0.04	27,773	$6.04	$5.94	$6.00	$6.04	$3.41			224,900	0.00%	$0.00		
stocknod	prs	-0.6667%	5.960 usd	5.990	-0.0400	27,773	6.040	5.940	6.000	6.040	3.410	43,177,000						
stockpickr	prs	-0.67%	$5.96 -0.04 | -0.67%	5.99	-0.04	26.96k	6.04	5.94	6.00	6.04	3.41							
stocksmart	prs	%	$4.82	4.88		1,811	4.96	4.75										
stocktwits	prs	-0.17%	5.99		-0.01													
streetinsider-com	prs	0.67%	5.96	$5.99	-0.04	27,773	$6.04	$5.94	$6.00	$6.04	$3.41						$0.00	
thecramerreport	prs		6.00	5.96	+0.05	48545	6.01	5.96										
thestree	prs	-0.67%	$5.96	5.99	-0.04	26955	6.04	5.94	6.0	-6.04	3.41	3.7481146e7		2.23012819e8				
tickerspy	prs	-0.67%	$5.96	5.99	-0.04	27,773	6.04	5.94	6.00	6.04	3.41		1.0	227.9m	0.00%	$0.00		
tmx-quotemedia	prs	-0.67%	5.960	5.990	-0.040	27,773	6.040	5.940	6.000	6.040	3.410	37,481,146	1.00	223,387,630			6.01	
updown	prs	-0.67%	$5.96	$5.99	-$0.04	26,672	$6.04	$5.94	$6.00	$6.04	$3.41	37.48b	1.40	$225m			4.30	
wallstreetsurvivor	prs	-0.67%	5.96	5.99	-0.04	26,672	6.04	5.94		6.04	3.41		1.00	$225m			6.04	
yahoo-finance	prs	0.67%	5.96	5.99	0.04	27,773	6.04	5.94	6.00	6.04	3.41		0.94	223.39m			6.36	
ycharts-com	prs	-0.67%	5.96		-0.04					6.04	3.41		0.93	226.96m	0.00%		6.39	
zacks	prs	(-0.67%)	5.96		-0.04	vol.  27,773	6.04	5.94		6.04	3.41		25	224.89 m	0.00	0.00	.24	
advfn	ueic	-2.29	23.93	24.4	-0.56	25221	24.4	23.69										
barchart	ueic	-2.29%	23.93	24.40	-0.56	27,461	24.40	23.69	24.49	30.27	15.75		18.94	$358.47 m			+1.06	
barrons	ueic	2.29%	23.93	24.40	-0.56	25,221	24.40	23.69				14.11 million		$380.48 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	-2.287%	23.930	24.400	-0.560	25,221	24.400	23.690		30.27	15.75	15.021mil	22.576	359.463mil			1.060	
boston-com	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
bostonmerchant	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
business-insider	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
chron	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
cio-com	ueic	-2.29%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433	22.58	359m				
cnn-money	ueic	-2.29%	23.93	24.40	-0.56	25,221	24.40	23.69	24.49				22.6	$359.5m				
easystockalterts	ueic	-2.30%	23.93	24.40	-0.56	25221	24.40	23.69	24.49	30.27	15.75		22.58				1.06	
eresearch-fidelity-com	ueic	-2.29%	23.9300	24.4000	-0.5600	25,221	24.4000	23.6900	24.4900	30.2700	15.7500	15,021,000	23.10	$367.86m				
finance-abc7-com	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
financial-content	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	-2.3%	$23.93	24.40	-0.56	25,221	24.40	23.69	24.49	30.27	15.75	15 mil	22.6	359 mil	0.0	0.00	1.06	
finviz	ueic	-2.29%	23.93			24,623			24.49	-20.94%	51.94%	15.02m	22.58	359.43m			1.06	
fool	ueic	-2.29%	$23.93	$24.40	-0.56	24,343	$24.40	$23.69	$24.49	$30.27	$15.75		23.10	$359.46m				
foxbusiness	ueic		$23.93		-0.56	25,221			$24.49									
google-finance	ueic	(-2.29%)	23.93	24.40	-0.56	25,221.00	24.40	23.69		30.27	15.75	15.02m	22.55	359.46m			1.06	
howthemarketworks	ueic	-2.287%	23.93	24.4	-0.56	24,181	24.4	23.69	24.49									
hpcwire	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
insidestocks	ueic	-2.29%	23.93	24.40	-0.56	25221	24.40	23.69					price earnings ratio: 18.41					
investopedia	ueic	-2.29 %	$23.93	24.40	-0.56				24.49									
investorguide	ueic	-2.29%	23.93	24.40	-0.56		24.40	23.69		30.27	15.75		23.39	359.5m			1.047	
marketintellisearch	ueic	-2.29 %	$23.93	$24.40	-0.56	23.60k	$24.40	$23.69	$24.49			15.02m	23.10	0.37b	0.0 %		1.06	
marketwatch	ueic	-2.29%	$23.93	open: 24.40	-0.56	1,075	$24.40	$23.69	$24.49	$30.27	$15.75		24.42	$380.48m			0.98	
minyanville	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
msn-money	ueic	-2.29%	23.93	24.40	-0.56	25,221	24.40	23.69	24.49	30.27	15.75	15.02 mil	22.58	367.87 mil			1.06	
nasdaq-com	ueic	2.29%	$ 23.93	$ 24.40	0.56	25,221	$ 24.40	$ 23.69	$ 24.49	$ 30.27	$ 15.75	15,021,000	22.58	$ 359,452,530			$ 1.06	
optimum	ueic	-2.29%	23.93 ( 4:30 pm edt)	24.40	-0.56	25,221	24.40	23.69	24.49	30.27	15.75	15.02m	22.6	359.5m			1.06	
paidcontent	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
pc-quote	ueic	-2.29%	23.93	24.4	-0.56	25,221	24.4	23.69	24.49	30.27	15.75	15,372,516	23.10377	367,864,000				
personal-wealth-biz	ueic	-2.29%	23.93	24.40	-0.56	25,221	24.40	23.69	24.49	30.27	15.75		23.39			0.00	1.047	
predictwallstreet	ueic	-2.29%	23.93		-0.56	25,221												
raymond-james	ueic	-2.29	23.93	24.40	-0.56	25,221	24.40	23.69	23.93	30.27	15.75		22.16				1.08	
renewable-energy-world	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
screamingmedia	ueic	-2.29%	$	open: 24.40	-0.56	1,075	$24.40	$23.69	$24.49	$30.27	$15.75		24.42	$380.48m			0.98	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	-2.29%	last trade: 23.93		change: -0.560								p/e ratio: 23.39					
smartmoney	ueic	(-2.29%)	23.93	$24.40	-0.56	25,221	$24.40	$23.69	$24.49	$30.27	$15.75			367,900	0.00%	$0.00		
stocknod	ueic	-2.287%	23.93 usd	24.40	-0.5600	25,221	24.40	23.69	24.49	30.27	15.75	15,021,433						
stockpickr	ueic	-2.29%	$23.93 -0.56 | -2.29%	24.40	-0.56	24.62k	24.40	23.69	24.49	30.27	15.75							
stocksmart	ueic	%	$24.61	29.88		4,633	25.59	24.61										
stocktwits	ueic	-1.51%	24.12		-0.37													
streetinsider-com	ueic	2.29%	23.93	$24.40	-0.56	25,221	$24.40	$23.69	$24.49	$30.27	$15.75		22.58				$1.06	
thecramerreport	ueic		24.49	24.66	-0.13	36470	24.83	24.25										
thestree	ueic	-2.29%	$23.93	24.4	-0.56	24623	24.4	23.69	24.49	-30.27	15.75	1.5021433e7		3.70128109e8				
tickerspy	ueic	-2.29%	$23.93	24.40	-0.56	24,733	24.40	23.69	24.49	30.27	15.75		23.1	367.1m	0.00%	$0.00		
tmx-quotemedia	ueic	-2.29%	23.930	24.400	-0.560	25,221	24.400	23.690	24.490	30.270	15.750	15,021,433	23.10	359,462,892			1.06	
updown	ueic	-2.29%	$23.93	$24.40	-$0.56	24,036	$24.40	$23.69	$24.49	$30.27	$15.75	15.02b	22.88	$368m			1.07	
wallstreetsurvivor	ueic	-2.29%	23.93	24.40	-0.56	24,181	24.40	23.69		30.27	15.75		23.10	$368m			1.07	
yahoo-finance	ueic	2.29%	23.93	24.40	0.56	25,221	24.40	23.69	24.49	30.27	15.75		22.86	359.45m			1.05	
ycharts-com	ueic	-1.51%	24.12		-0.37					30.27	15.75		22.75	361.32m	0.00%		1.06	
zacks	ueic	(-2.29%)	23.93		-0.56	vol.  25,221	24.40	23.69		30.27	15.75		18.84	367.86 m	0.00	0.00	1.3	
advfn	aapl	2.43	373.8	365.43	8.88	20231612	374.65	365.28										
barchart	aapl	+2.43%	373.80	365.34	+8.88	19,974,451	374.65	365.28	364.92	374.65	235.56		17.05	$344.37 b			+20.98	
barrons	aapl	2.43%	373.80	365.43	+8.88	20.193m	374.65	365.28				924.71 million		$331.08 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	2.433%	373.800	365.430	8.880	20,231,512	374.650	365.280		374.65	235.56	924.755mil	17.846	346,246.600mil			20.980	
boston-com	aapl	+2.433%	373.80 usd	365.43	+8.880	20,228,912	374.65	365.28	364.92	365.00	235.56	924,754,561						
bostonmerchant	aapl	+2.433%	373.80 usd	365.43	+8.880	20,228,912	374.65	365.28	364.92	365.00	235.56	924,754,561						
business-insider	aapl	+2.433%	373.80 usd	365.43	+8.880	20,228,912	374.65	365.28	364.92	365.00	235.56	924,754,561						
chron	aapl	+2.433%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561						
cio-com	aapl	+2.43%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561	17.82	346b				
cnn-money	aapl	+2.43%	373.80	365.43	+8.88	20,229,987	374.65	365.28	364.92				17.8	$345.7b				
easystockalterts	aapl	2.44%	373.83	365.43	+8.91	19773659	374.65	365.28	364.92	365.00	235.56		17.82				20.98	
eresearch-fidelity-com	aapl	2.43%	373.8000	365.4300	8.8800	20,228,787	374.6500	365.2800	364.9200	365.0000	235.5600	924,755,000	17.39	$337.46b				
finance-abc7-com	aapl	+2.433%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561						
finance-abc7chicago-com	aapl	+2.433%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561						
financial-content	aapl	+2.433%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561						
finapps-forbes-com	aapl	2.4%	$373.80	365.43	8.88	20,223,594	374.65	365.28	364.92	365.00	235.56	925 mil	17.8	346 bil	0.0	0.00	20.98	
finviz	aapl	2.43%	373.80			20,219,320			364.92	2.41%	58.69%	924.75m	17.39	337.46b			20.98	
fool	aapl	+2.53%	$374.17	$365.43	9.25	18,890,465	$374.65	$365.28	$364.92	$365.00	$235.56		17.40	$346.02b				
foxbusiness	aapl		$373.80		+8.88	20,250,016			$364.92									
google-finance	aapl	(2.43%)	373.80	365.43	+8.88	20.23m	374.65	365.28		374.65	235.56	921.28m	17.82	344.37b			20.98	
howthemarketworks	aapl	2.433%	373.8	365.43	8.88	20,226,187	374.65	365.28	364.92									
hpcwire	aapl	+2.433%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561						
insidestocks	aapl	+2.43%	373.80	365.34	+8.88	19553803	374.65	365.28					price earnings ratio: 17.82					
investopedia	aapl	+2.61 %	$374.45	365.43	+9.53				364.92									
investorguide	aapl	+2.43%	373.80	365.43	+8.88		374.65	365.28		365.00	235.56		17.38	345.7b			20.992	
marketintellisearch	aapl	2.47 %	$373.94	$365.43	9.02	19755.30k	$374.65	$365.28	$364.92			924.75m	17.39	337.46b	0.0 %		20.98	
marketwatch	aapl	+2.43%	$374.06	open: 365.43	+8.88	79,101	$374.65	$365.28	$364.92	$374.65	$235.56		17.89	$331.08b			20.89	
minyanville	aapl	+2.433%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561						
msn-money	aapl	+2.43%	373.80	365.43	+8.88	20.23 mil	374.65	365.28	364.92	365.00	235.56	924.75 mil	17.82	337.46 bil			20.98	
nasdaq-com	aapl	2.43%	$ 373.80	$ 365.43	8.88	20,228,787	$ 374.65	$ 365.28	$ 364.92	$ 365	$ 235.56	924,755,000	17.82	$ 345,673,419,000			$ 20.98	
optimum	aapl	+2.44%	373.83 ( 4:00 pm edt)	365.43	+8.91	19,773,659	374.65	365.28	364.92	365.00	235.56	924.75m	17.8	345.7b			20.98	
paidcontent	aapl	+2.433%	373.80 usd	365.43	+8.880	20,226,187	374.65	365.28	364.92	365.00	235.56	924,754,561						
pc-quote	aapl	2.43%	373.8	365.43	8.88	20,281,349	374.65	365.28	364.92	365.00	235.56	902,786,517	17.39371	337,461,600,000				
personal-wealth-biz	aapl	+2.43%	373.80	365.43		20,249,666	374.65	365.28	364.92	365.00	235.56		17.38			0.00	20.992	
predictwallstreet	aapl	+2.00%	364.92		+7.15	17,302,334												
raymond-james	aapl	2.43	373.80	365.43	8.88	20,228,287	374.65	365.28	373.80	365.00	235.56		17.55				21.30	
renewable-energy-world	aapl	+2.433%	373.80 usd	365.43	+8.880	20,225,687	374.65	365.28	364.92	365.00	235.56	924,754,561						
screamingmedia	aapl	+2.43%	$	open: 365.43	+8.88	78,801	$374.65	$365.28	$364.92	$374.65	$235.56		17.89	$331.08b			20.89	
scroli	aapl	2.43%	aapl 373.80	365.43	8.88	18,611,335	374.65	365.28	364.92	374.65	235.56		17.82				20.98	
simple-stock-quotes	aapl	+2.43%	last trade: 373.80		change: 8.880								p/e ratio: 17.38					
smartmoney	aapl	(2.43%)	373.80	$365.43	8.88	20,228,287	$374.65	$365.28	$364.92	$365.00	$235.56			337,461,400	0.00%	$0.00		
stocknod	aapl	+2.433%	373.80 usd	365.43	+8.880	20,225,687	374.65	365.28	364.92	365.00	235.56	924,754,561						
stockpickr	aapl	2.43%	$373.80 8.88 | 2.43%	365.43	8.88	20.22m	374.65	365.28	364.92	365.00	235.56							
stocksmart	aapl	%	$345.56	323		1,825,990	352.12	344.67										
stocktwits	aapl	2.52%	374.10		+9.18													
streetinsider-com	aapl	2.44%	373.83	$365.43	+8.91	19,773,659	$374.65	$365.28	$364.92	$365.00	$235.56		17.82				$20.98	
thecramerreport	aapl		364.92	360.99	+7.15	17004060	365.00	359.17										
thestree	aapl	2.43%	$373.8	365.43	8.88	20220019	374.65	365.28	364.92	-365.0	235.56	9.24754561e8		3.30849439289e11				
tickerspy	aapl	2.43%	$373.80	365.43	+8.88	20,192,344	374.65	365.28	364.92	365.00	235.56		17.4	337.4b	0.00%	$0.00		
tmx-quotemedia	aapl	2.43%	373.800	365.430	8.880	20,243,499	374.650	365.280	364.920	365.000	235.560	924,754,561	17.40	345,673,254,902			20.98	
updown	aapl	2.43%	$373.80	$365.43	$8.88	20,195,693	$374.65	$365.28	$364.92	$365.00	$235.56	924.75b	20.03	$337.46b			18.22	
wallstreetsurvivor	aapl	2.43%	373.80	365.43	8.88	20,220,894	374.65	365.28		365.00	235.56		17.40	$337b			15.15	
yahoo-finance	aapl	2.43%	373.80	365.43	8.88	20,228,287	374.65	365.28	364.92	374.65	235.56		17.81	345.67b			20.99	
ycharts-com	aapl	+2.54%	374.18		+9.26					365.00	235.56		17.84	344.72b	0.00%		20.98	
zacks	aapl	(2.43%)	373.80		8.88	vol.  20,227,587	374.65	365.28		374.65	235.56		17.39	337.46 b	0.00	0.00	20.98	
advfn	ese	-0.82	36.17	36.36	-0.3	72708	36.64	36.01										
barchart	ese	-0.82%	36.17	36.36	-0.30	72,708	36.64	36.01	36.47	42.97	24.53		15.49	$960.68 m	0.89%	$0.32	+2.33	
barrons	ese	0.82%	36.17	36.36	-0.30	71,147	36.64	36.01				26.74 million		$986.51 million	0.88%	$0.08		
bloomberg	ese	-0.823%	36.170	36.360	-0.300	72,708	36.640	36.010		43.15	24.74	26.605mil	15.524	962.316mil	0.884	0.080 regular cash	2.330	
boston-com	ese	-0.8226%	36.17 usd	36.36	-0.3000	72,708	36.64	36.01	36.47	43.15	24.74	26,605,353						
bostonmerchant	ese	-0.8226%	36.17 usd	36.36	-0.3000	72,708	36.64	36.01	36.47	43.15	24.74	26,605,353						
business-insider	ese	-0.8226%	36.17 usd	36.36	-0.3000	72,708	36.64	36.01	36.47	43.15	24.74	26,605,353						
chron	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,844	36.64	36.01	36.47	43.15	24.74	26,605,353						
cio-com	ese	-0.82%	36.17 usd	36.36	-0.3000	71,844	36.64	36.01	36.47	43.15	24.74	26,605,353	15.52	962m	0.9	0.32		
cnn-money	ese	-0.82%today&rsquo;s change	36.17data as of 4:00pm et	36.36	-0.30	71,720	36.64	36.01	36.47				15.5	$962.3m	0.88%			
easystockalterts	ese	-0.83%	36.17	36.36	-0.30	71720	36.64	36.01	36.47	43.15	24.74		15.52				2.33	
eresearch-fidelity-com	ese	-0.82%	36.1700	36.3600	-0.3000	71,844	36.6400	36.0100	36.4700	43.1500	24.7400	26,605,000	15.65	$970.28m	0.88%	$0.080000		
finance-abc7-com	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,720	36.64	36.01	36.47	43.15	24.74	26,605,353						
finance-abc7chicago-com	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,720	36.64	36.01	36.47	43.15	24.74	26,605,353						
financial-content	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,720	36.64	36.01	36.47	43.15	24.74	26,605,353						
finapps-forbes-com	ese	-0.8%	$36.17	36.36	-0.30	71,720	36.64	36.01	36.47	43.15	24.74	27 mil	15.5	962 mil	0.9	0.32	2.33	
finviz	ese	-0.82%	36.17			71,720			36.47	-15.82%	47.51%	26.61m	15.52	962.48m		0.32	2.33	
fool	ese	-0.82%	$36.17	$36.36	-0.30	71,147	$36.64	$36.01	$36.47	$43.15	$24.74		15.70	$962.32m	1.00%	0.32		
foxbusiness	ese		$36.17		-0.30	72,708			$36.47									
google-finance	ese	(-0.82%)	36.17	36.36	-0.30	71,720.00	36.64	36.01		43.15	24.74	26.61m	15.49	962.32m	0.88	0.08	2.33	
howthemarketworks	ese	-0.823%	36.17	36.36	-0.3	71,147	36.64	36.01	36.47									
hpcwire	ese	-0.8226%	36.17 usd	36.36	-0.3000	72,708	36.64	36.01	36.47	43.15	24.74	26,605,353						
insidestocks	ese	-0.82%	36.17	36.36	-0.30	71147	36.64	36.01					price earnings ratio: 15.52					
investopedia	ese	-0.82 %	$36.17	36.36	-0.30				36.47									
investorguide	ese	+33.74%	505544160.00	33.40	+1.018		32.85	0.00		24.55	2.338		105.78	566.2t			0.32	
marketintellisearch	ese	-0.82 %	$36.17	$36.36	-0.30	70.60k	$36.64	$36.01	$36.47			26.61m	15.65	0.97b	0.88 %		2.33	
marketwatch	ese	-0.82%	$36.17	open: 36.36	-0.30	1,437	$36.64	$36.01	$36.47	$43.15	$24.74		15.56	$986.51m	0.88%	0.08	2.32	
minyanville	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,720	36.64	36.01	36.47	43.15	24.74	26,605,353						
msn-money	ese	-0.82%	36.17	36.36	-0.30	71,720	36.64	36.01	36.47	43.15	24.74	26.61 mil	15.46	970.3 mil	0.88%	0.32	2.33	
nasdaq-com	ese	0.82%	$ 36.17		0.30	71,720	$ 36.64	$ 36.01	$ 36.47	$ 43.15	$ 24.74	26,605,000	15.52	$ 962,302,850	0.88 %	$0.320000	$ 2.33	
optimum	ese	-0.82%	36.17 ( 4:15 pm edt)	36.36	-0.30	71,720	36.64	36.01	36.47	43.15	24.74	26.61m	15.5	962.3m	0.88	0.32	2.33	
paidcontent	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,720	36.64	36.01	36.47	43.15	24.74	26,605,353						
pc-quote	ese	-0.82%	36.17	36.36	-0.30	72,708	36.64	36.01	36.47	43.15	24.74	26,825,668	15.58547	970,284,000		0.08		
personal-wealth-biz	ese	-0.82%	36.17	36.36	-0.30	72,708	36.64	36.01	36.47	43.15	24.74		15.60		0.88	0.32	2.338	
predictwallstreet	ese	-0.82%	36.17		-0.30	71,720												
raymond-james	ese	-0.82	36.17	36.36	-0.30	71,720	36.64	36.01	36.17	43.15	24.74		15.33				2.36	
renewable-energy-world	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,720	36.64	36.01	36.47	43.15	24.74	26,605,353						
screamingmedia	ese	-0.82%	$	open: 36.36	-0.30	1,437	$36.64	$36.01	$36.47	$43.15	$24.74		15.56	$986.51m	0.88%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	-0.82%	last trade: 36.17		change: -0.300								p/e ratio: 15.6					
smartmoney	ese	(-0.82%)	36.17	$36.36	-0.30	71,720	$36.64	$36.01	$36.47	$43.15	$24.74			970,300	0.88%	$0.08		
stocknod	ese	-0.8226%	36.17 usd	36.36	-0.3000	71,720	36.64	36.01	36.47	43.15	24.74	26,605,353						
stockpickr	ese	-0.82%	$36.17 -0.30 | -0.82%	36.42	-0.30	71.72k	36.64	36.01	36.47	43.15	24.74							
stocksmart	ese	%	$36.39	38.75		14,408	37.48	36.37										
stocktwits	ese	-0.82%	36.17		-0.30													
streetinsider-com	ese	0.82%	36.17	$36.36	-0.3	71,720	$36.64	$36.01	$36.47	$43.15	$24.74		15.52				$2.33	
thecramerreport	ese		36.47	36.22	+0.38	86582	36.52	36.05										
thestree	ese	-0.82%	$36.17	36.42	-0.3	71720	36.64	36.01	36.47	-43.15	24.74	2.6605353e7		9.6018719e8				
tickerspy	ese	-0.82%	$36.17	36.36	-0.30	71,147	36.64	36.01	36.47	43.15	24.74		15.6	970.1m	0.88%	$0.08		
tmx-quotemedia	ese	-0.82%	36.170	36.360	-0.300	72,708	36.640	36.010	36.470	43.150	24.740	26,605,353	15.70	962,315,618	0.885	0.080 usd	2.33	
updown	ese	-0.82%	$36.17	$36.36	-$0.30	71,147	$36.64	$36.01	$36.47	$43.15	$24.74	26.60b	15.48	$970m			2.36	
wallstreetsurvivor	ese	-0.82%	36.17	36.36	-0.30	71,147	36.64	36.01		43.15	29.57		15.70	$970m	0.90%	0.24 -	1.68	
yahoo-finance	ese	0.82%	36.17	36.36	0.30	71,844	36.64	36.01	36.47	43.15	24.74		15.47	962.30m	0.90%	0.32	2.34	
ycharts-com	ese	-0.82%	36.17		-0.30					43.15	24.74		15.52	960.68m	0.91%		2.33	
zacks	ese	(-0.82%)	36.17		-0.30	vol.  71,720	36.64	36.01		43.15	24.74		15.65	970.28 m	0.88	0.32	2.33	
advfn	caty	-1.59	15.44	15.68	-0.25	254893	15.89	15.35										
barchart	caty	-1.59%	15.44	15.68	-0.25	254,893	15.89	15.35	15.69	18.96	9.30		28.69	$1.21 b	0.25%	$0.04	+0.55	
barrons	caty	1.59%	15.44	15.68	-0.25	252,339	15.89	15.35				77.07 million		$1.30 billion	0.26%	$0.01		
bloomberg	caty	-1.593%	15.440	15.680	-0.250	254,893	15.890	15.350		18.98	9.32	78.634mil	23.045	1,214.116mil	0.259	0.010 regular cash	0.670	
boston-com	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
bostonmerchant	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
business-insider	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
chron	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
cio-com	caty	-1.59%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462	27.57	1b	0.3	0.04		
cnn-money	caty	-1.59%	15.44	15.68	-0.25	254,893	15.89	15.35	15.69				27.6	$1.2b	0.26%			
easystockalterts	caty	-1.59%	15.44	15.68	-0.25	254893	15.89	15.35	15.69	18.98	9.32		27.57				0.56	
eresearch-fidelity-com	caty	-1.59%	15.4400	15.6800	-0.2500	254,893	15.8900	15.3500	15.6900	18.9800	9.3200	78,634,000	28.53	$1.23b	0.25%	$0.010000		
finance-abc7-com	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
financial-content	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
finapps-forbes-com	caty	-1.6%	$15.44	15.68	-0.25	254,893	15.89	15.35	15.69	18.98	9.32	79 mil	28.1	1 bil	0.3	0.04	0.55	
finviz	caty	-1.59%	15.44			252,339			15.69	-18.56%	66.01%	78.63m	28.07	1.21b		0.04	0.55	
fool	caty	-1.59%	$15.44	$15.68	-0.25	250,155	$15.89	$15.35	$15.69	$18.98	$9.32		28.00	$1.21b	0.40%	0.04		
foxbusiness	caty		$15.44		-0.25	254,893			$15.69									
google-finance	caty	(-1.59%)	15.44	15.68	-0.25	254,893.00	15.89	15.35		18.98	9.32	78.63m	28.23	1.21b	0.26	0.01	0.55	
howthemarketworks	caty	-1.593%	15.44	15.68	-0.25	251,159	15.89	15.35	15.69									
hpcwire	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
insidestocks	caty	-1.59%	15.44	15.68	-0.25	254893	15.89	15.35										
investopedia	caty	-1.59 %	$15.44	15.68	-0.25				15.69									
investorguide	caty	-1.59%	15.44	15.89	-0.25		15.89	15.35		18.98	9.32		28.53	1.214b			0.55	
marketintellisearch	caty	-1.4 %	$15.47	$15.68	-0.22	247.90k	$15.89	$15.35	$15.69			78.63m	28.53	1.23b	0.25 %		0.55	
marketwatch	caty	-1.59%	$15.44	open: 15.68	-0.25	5,406	$15.89	$15.35	$15.69	$18.98	$9.32		28.26	$1.30b	0.26%	0.01	0.55	
minyanville	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
msn-money	caty	-1.59%	15.44	15.68	-0.25	254,893	15.89	15.35	15.69	18.98	9.32	78.63 mil	26.62	1.23 bil	0.25%	0.04	0.55	
nasdaq-com	caty	1.59%	$ 15.44	$ 15.68	0.25	254,893	$ 15.89	$ 15.35	$ 15.69	$ 18.98	$ 9.32	78,634,000	28.07	$ 1,214,108,960	0.25 %	$0.040000	$ 0.55	
optimum	caty	-1.59%	15.44 ( 4:30 pm edt)	15.68	-0.25	254,893	15.89	15.35	15.69	18.98	9.32	78.63m	27.6	1.2b	0.26	0.04	0.56	
paidcontent	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
pc-quote	caty	-1.59%	15.44	15.68	-0.25	254,893	15.89	15.35	15.69	18.98	9.32	79,907,222	27.05172	1,233,768,000		0.01		
personal-wealth-biz	caty	-1.59%	15.44	15.89	-0.25	254,893	15.89	15.35	15.69	18.98	9.32		28.53		0.25	0.04	0.55	
predictwallstreet	caty	-1.59%	15.44		-0.25	254,893												
raymond-james	caty	-1.59	15.44	15.68	-0.25	254,893	15.89	15.35	15.44	18.98	9.32		28.07				0.55	
renewable-energy-world	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
screamingmedia	caty	-1.59%	$	open: 15.68	-0.25	5,406	$15.89	$15.35	$15.69	$18.98	$9.32		28.26	$1.30b	0.26%	0.01	0.55	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	+15.17%	last trade: 505544384.00		change: 0.998								p/e ratio: 379.5					
smartmoney	caty	(-1.59%)	15.44	$15.68	-0.25	254,893	$15.89	$15.35	$15.69	$18.98	$9.32			1,233,800	0.25%	$0.01		
stocknod	caty	-1.593%	15.44 usd	15.68	-0.2500	254,893	15.89	15.35	15.69	18.98	9.320	78,634,462						
stockpickr	caty	-1.59%	$15.44 -0.25 | -1.59%	15.68	-0.25	252.34k	15.89	15.35	15.69	18.98	9.32							
stocksmart	caty	%	$15.565	16.95		68,887	16.34	15.56										
stocktwits	caty	-1.59%	15.44		-0.25													
streetinsider-com	caty	1.59%	15.44	$15.68	-0.25	254,893	$15.89	$15.35	$15.69	$18.98	$9.32		27.57				$0.56	
thecramerreport	caty		15.69	15.84	-0.09	271246	15.99	15.60										
thestree	caty	-1.59%	$15.44	15.68	-0.25	252339	15.89	15.35	15.69	-18.98	9.32	7.8634462e7		1.24085181e9				
tickerspy	caty	-1.59%	$15.44	15.68	-0.25	254,893	15.89	15.35	15.69	18.98	9.32		27.1	1.2b	0.25%	$0.01		
tmx-quotemedia	caty	-1.59%	15.440	15.680	-0.250	254,893	15.890	15.350	15.690	18.980	9.320	78,634,462	28.00	1,214,116,093	0.259	0.010 usd	0.56	
updown	caty	-1.59%	$15.44	$15.68	-$0.25	249,487	$15.89	$15.35	$15.69	$18.98	$9.32	78.63b	28.69	$1.23b			0.55	
wallstreetsurvivor	caty	-1.59%	15.44	15.68	-0.25	251,159	15.89	15.35		18.98	9.32		28.00	$1b	0.30%	0.04 -	-0.06	
yahoo-finance	caty	1.59%	15.44	15.89	0.25	254,893	15.89	15.35	15.69	18.98	9.32		28.07	1.21b	0.30%	0.04	0.55	
ycharts-com	caty	-1.59%	15.44		-0.25					18.98	9.32		26.62	1.21b	0.30%		0.58	
zacks	caty	(-1.59%)	15.44		-0.25	vol.  254,893	15.89	15.35		18.98	9.32		28.53	1.23 b	0.25	0.04	.55	
advfn	goog	-0.45	594.94	592.49	-2.68	4431516	602.05	592.0										
barchart	goog	-0.45%	594.94	592.49	-2.68	4,138,653	602.05	592.00	597.62	642.96	447.65		18.10	$191.29 b			+27.28	
barrons	goog	0.45%	594.94	592.49	-2.68	4.428m	602.05	592.00				323.25 million		$173.91 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	-0.448%	594.940	592.490	-2.680	4,429,616	602.050	592.000		642.96	447.65	252.993mil	21.462	191,835.300mil			27.720	
boston-com	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,472	602.05	592.00	597.62	642.96	447.65	252,993,468						
bostonmerchant	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,472	602.05	592.00	597.62	642.96	447.65	252,993,468						
business-insider	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
chron	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
cio-com	goog	-0.45%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468	23.10	151b				
cnn-money	goog	-0.45%	594.94	592.49	-2.68	4,430,896	602.05	592.00	597.62				23.1	$150.5b				
easystockalterts	goog	-0.45%	594.94	592.49	-2.68	4429152	602.05	592.00	597.62	642.96	447.65		23.10				25.76	
eresearch-fidelity-com	goog	-0.45%	594.9400	592.4900	-2.6800	4,431,196	602.0500	592.0000	597.6200	642.9600	447.6500	322,252,000	21.56	$192.58b				
finance-abc7-com	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
finance-abc7chicago-com	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
financial-content	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
finapps-forbes-com	goog	-0.4%	$594.94	592.49	-2.68	4,431,196	602.05	592.00	597.62	642.96	447.65	253 mil	20.3	151 bil	0.0	0.00	29.25	
finviz	goog	-0.45%	594.94			4,429,896			597.62	-7.47%	32.90%	322.25m	21.55	192.58b			27.73	
fool	goog	-0.34%	$595.57	$592.49	-2.05	4,231,443	$602.05	$592.00	$597.62	$642.96	$447.65		21.60	$191.92b				
foxbusiness	goog		$594.94		-2.68	4,459,806			$597.62									
google-finance	goog	(-0.45%)	594.94	592.49	-2.68	4.43m	602.05	592.00		642.96	447.65	322.25m	21.46	191.72b			27.73	
howthemarketworks	goog	-0.448%	594.94	592.49	-2.68	4,429,152	602.05	592	597.62									
hpcwire	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
insidestocks	goog	-0.45%	594.94	592.49	-2.68	4091044	602.05	592.00					price earnings ratio: 17.91					
investopedia	goog	-0.44 %	$594.97	592.49	-2.65				597.62									
investorguide	goog	-0.45%	594.94	592.46	-2.68		602.00	592.00		642.96	447.65		23.21	191.7b			25.75	
marketintellisearch	goog	-0.46 %	$594.87	$592.14	-2.75	4331.30k	$602.05	$592.00	$597.62			322.25m	21.55	192.58b	0.0 %		27.73	
marketwatch	goog	-0.45%	$596.47	open: 592.49	-2.68	31,167	$602.05	$592.00	$597.62	$642.96	$447.65		27.01	$173.91b			22.02	
minyanville	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
msn-money	goog	-0.45%	594.94	592.49	-2.68	4.43 mil	602.05	592.00	597.62	642.96	447.65	322.25 mil	23.90	192.58 bil			27.73	
nasdaq-com	goog	0.45%	$ 594.94	$ 592.14	2.68	4,430,296	$ 602.05	$ 592	$ 597.62	$ 642.96	$ 447.65	252,993,000	20.35	$ 150,515,655,420			$ 29.23	
optimum	goog	-0.45%	594.94 ( 4:00 pm edt)	592.49	-2.68	4,428,492	602.05	592.00	597.62	642.96	447.65	252.99m	23.1	150.5b			25.76	
paidcontent	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
pc-quote	goog	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	goog	+518.47%	505544704.00	519.17	-0.0982	2,688,540	515.64	0.00	520.00	433.63	25.75					0.00	0.00	
predictwallstreet	goog	+12.98%	597.62		+68.68	13,735,983												
raymond-james	goog	-0.45	594.94	592.49	-2.68	4,431,196	602.05	592.00	594.94	642.96	447.65		21.16				28.12	
renewable-energy-world	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
screamingmedia	goog	-0.45%	$	open: 592.49	-2.68	30,947	$602.05	$592.00	$597.62	$642.96	$447.65		27.01	$173.91b			22.02	
scroli	goog	-0.45%	goog 594.94	592.49	-2.68	4,226,243	602.05	592.00	597.62	642.96	447.65		21.46				27.73	
simple-stock-quotes	goog	-0.45%	last trade: 594.94		change: -2.680								p/e ratio: 23.21					
smartmoney	goog	(-0.45%)	594.94	$592.49	-2.68	4,431,196	$602.05	$592.00	$597.62	$642.96	$447.65			151,194,000	0.00%	$0.00		
stocknod	goog	-0.4484%	594.94 usd	592.49	-2.680	4,429,152	602.05	592.00	597.62	642.96	447.65	252,993,468						
stockpickr	goog	-0.45%	$594.94 -2.68 | -0.45%	592.49	-2.68	4.43m	602.05	592.00	597.62	642.96	447.65							
stocksmart	goog	%	$525.82	596.74		314,719	533.15	525.36										
stocktwits	goog	-0.44%	595.01		-2.61													
streetinsider-com	goog	0.45%	594.94	$592.49	-2.68	4,429,152	$602.05	$592.00	$597.62	$642.96	$447.65		23.10				$25.76	
thecramerreport	goog		597.62	597.87	+68.68	13635738	600.25	588.1601										
thestree	goog	-0.45%	$594.94	592.49	-2.68	4428180	602.05	592.0	597.62	-642.96	447.65	3.22251825e8		1.33818364964e11				
tickerspy	goog	-0.45%	$594.94	592.49	-2.68	4,431,196	602.05	592.00	597.62	642.96	447.65		24.0	192.5b	0.00%	$0.00		
tmx-quotemedia	goog	-0.45%	594.940	592.490	-2.680	4,455,806	602.050	592.000	597.620	642.960	447.650	322,251,825	21.60	191,720,500,766			27.73	
updown	goog	-0.45%	$594.94	$592.14	-$2.68	4,427,680	$602.05	$592.00	$597.62	$642.96	$447.65	322.25b	22.88	$192.58b				
wallstreetsurvivor	goog	-0.45%	594.94	592.49	-2.68	4,429,152	602.05	592.00		642.96	447.65		21.60	$151b			26.31	
yahoo-finance	goog	0.45%	594.94	592.46	2.68	4,429,896	602.05	592.00	597.62	642.96	447.65		23.10	191.72b			25.75	
ycharts-com	goog	-0.44%	595.01		-2.61					642.96	447.65		21.46	191.74b	0.00%		27.73	
zacks	goog	(-0.45%)	594.94		-2.68	vol.  4,431,196	602.05	592.00		642.96	447.65		20.44	192.58 b	0.00	0.00	29.23	
advfn	airm	-0.19	73.11	72.97	-0.14	48402	73.62	71.3										
barchart	airm	-0.19%	73.11	72.97	-0.14	51,935	73.62	71.30	73.25	77.22	30.74		18.56	$921.19 m			+3.96	
barrons	airm	0.19%	73.11	72.97	-0.14	47,502	73.62	71.30				12.60 million		$946.74 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-0.191%	73.110	72.970	-0.140	48,402	73.620	71.300		77.22	30.74	12.642mil	18.746	924.237mil			3.900	
boston-com	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
bostonmerchant	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
business-insider	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
chron	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
cio-com	airm	-0.19%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229	18.46	925m				
cnn-money	airm	-0.15%today&rsquo;s change	73.14data as of 3:59pm et	72.97	-0.11	43,036	73.62	71.30	73.25				18.5	$925.7m				
easystockalterts	airm	-0.19%	73.11	72.97	-0.14	48402	73.62	71.30	73.25	77.22	30.74		18.46				3.96	
eresearch-fidelity-com	airm	-0.19%	73.1100	72.9700	-0.1400	48,402	73.6200	71.3000	73.2500	77.2200	30.7419	12,656,000	18.50	$927.05m				
finance-abc7-com	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
finance-abc7chicago-com	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
financial-content	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
finapps-forbes-com	airm	-0.2%	$73.11	72.97	-0.14	48,402	73.62	71.30	73.25	77.22	30.74	13 mil	18.5	924 mil	0.0	0.00	3.96	
finviz	airm	-0.19%	73.11			48,402			73.25	-5.32%	137.83%	12.66m	18.50	927.35m			3.96	
fool	airm	-0.19%	$73.11	$72.97	-0.14	48,402	$73.62	$71.30	$73.25	$77.22	$30.74		18.50	$925.30m				
foxbusiness	airm		$73.11		-0.14	48,994			$73.25									
google-finance	airm	(-0.19%)	73.11	72.97	-0.14	48,402.00	73.62	71.30		77.22	30.74	12.66m	18.46	925.30m			3.96	
howthemarketworks	airm	-0.191%	73.11	72.97	-0.14	48,402	73.62	71.3	73.25									
hpcwire	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
insidestocks	airm	-0.19%	73.11	72.97	-0.14	48626	73.62	71.30					price earnings ratio: 18.46					
investopedia	airm	-0.19 %	$73.11	72.97	-0.14				73.25									
investorguide	airm	-0.19%	73.11	72.81	-0.14		73.62	71.30		77.22	30.74		18.55	925.3m			3.948	
marketintellisearch	airm	-0.19 %	$73.11	$72.97	-0.14	51.30k	$73.62	$71.30	$73.25			12.66m	18.50	0.93b	0.0 %		3.96	
marketwatch	airm	-0.19%	$73.11	open: 72.97	-0.14	1,124	$73.62	$71.30	$73.25	$77.22	$30.74		18.66	$946.74m			3.92	
minyanville	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
msn-money	airm	-0.19%	73.11	72.97	-0.14	48,402	73.62	71.30	73.25	77.22	30.74	12.66 mil	18.46	927.07 mil			3.96	
nasdaq-com	airm	0.19%	$ 73.11	$ 72.97	0.14	48,102	$ 73.62	$ 71.30	$ 73.25	$ 77.22	$ 30.7419	12,656,000	18.46	$ 925,280,160			$ 3.96	
optimum	airm	-0.19%	73.11 ( 4:00 pm edt)	72.97	-0.14	48,402	73.62	71.30	73.25	77.22	30.74	12.66m	18.5	925.3m			3.96	
paidcontent	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
pc-quote	airm	-0.19%	73.11	72.97	-0.14	48,626	73.62	71.3	73.25	77.22	30.74	12,664,205	18.49747	925,880,000				
personal-wealth-biz	airm	-0.19%	73.11	72.81	-0.14	48,994	73.62	71.30	73.25	77.22	30.74		18.55			0.00	3.948	
predictwallstreet	airm	-0.19%	73.11		-0.14	48,402												
raymond-james	airm	-0.19	73.11	72.97	-0.14	48,402	73.62	71.30	73.11	77.22	30.74		18.32				3.99	
renewable-energy-world	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
screamingmedia	airm	-0.19%	$	open: 72.97	-0.14	1,124	$73.62	$71.30	$73.25	$77.22	$30.74		18.66	$946.74m			3.92	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	+70.16%	last trade: 505544192.00		change: 1.183													
smartmoney	airm	(-0.19%)	73.11	$72.97	-0.14	48,402	$73.62	$71.30	$73.25	$77.22	$30.74			927,100	0.00%	$0.00		
stocknod	airm	-0.1911%	73.11 usd	72.97	-0.1400	48,402	73.62	71.30	73.25	77.22	30.74	12,656,229						
stockpickr	airm	-0.19%	$73.11 -0.14 | -0.19%	72.97	-0.14	48.40k	73.62	71.30	73.25	77.22	30.74							
stocksmart	airm	%	$60.15	55.97		10,798	61.35	59.35										
stocktwits	airm	-0.20%	73.10		-0.15													
streetinsider-com	airm	0.19%	73.11	$72.97	-0.14	48,402	$73.62	$71.30	$73.25	$77.22	$30.74		18.46				$3.96	
thecramerreport	airm		73.25	73.50	-0.05	44071	74.10	73.07										
thestree	airm	-0.19%	$73.11	72.97	-0.14	48402	73.62	71.3	73.25	-77.22	30.74	1.2656229e7		9.27701586e8				
tickerspy	airm	-0.19%	$73.11	72.97	-0.14	48,402	73.62	71.30	73.25	77.22	30.74		18.5	926.0m	0.00%	$0.00		
tmx-quotemedia	airm	-0.19%	73.110	72.970	-0.140	48,994	73.620	71.300	73.250	77.220	30.742	12,656,229	18.50	925,296,902			3.96	
updown	airm	-0.19%	$73.11	$72.97	-$0.14	47,502	$73.62	$71.30	$73.25	$77.22	$30.74	12.65b	18.36	$927m			3.99	
wallstreetsurvivor	airm	-0.19%	73.11	72.97	-0.14	48,402	73.62	71.30		77.22	30.81		18.50	$927m			3.50	
yahoo-finance	airm	0.19%	73.11	72.81	0.14	48,402	73.62	71.30	73.25	77.22	30.74		18.52	925.28m			3.95	
ycharts-com	airm	-0.20%	73.10		-0.15					77.22	30.74		18.46	921.06m	0.00%		3.96	
zacks	airm	(-0.19%)	73.11		-0.14	vol.  48,402	73.62	71.30		77.22	30.74		18.54	925.88 m	0.00	0.00	3.95	
advfn	cbb	-0.89	3.34	3.35	-0.03	918424	3.37	3.31										
barchart	cbb	-0.89%	3.34	3.35	-0.03	918,424	3.37	3.31	3.37	3.42	2.27		11.64	$663.96 m			+0.06	
barrons	cbb	0.89%	3.34	3.35	-0.03	905,771	3.37	3.31				204.00 million		$652.03 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-0.890%	3.340	3.350	-0.030	918,424	3.370	3.310		3.42	2.27	198.789mil	11.929	663.954mil			0.280	
boston-com	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
bostonmerchant	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
business-insider	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
chron	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
cio-com	cbb	-0.89%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640	47.71	664m				
cnn-money	cbb	-0.89%	3.34	3.35	-0.03	911,477	3.37	3.31	3.37				47.7	$664.0m				
easystockalterts	cbb	-0.90%	3.34	3.35	-0.03	918424	3.37	3.31	3.37	3.42	2.27		47.71				0.07	
eresearch-fidelity-com	cbb	-0.89%	3.3400	3.3500	-0.0300	918,424	3.3700	3.3100	3.3700	3.4200	2.2700	198,789,000	56.17	$669.92m				
finance-abc7-com	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
financial-content	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	-0.9%	$3.34	3.35	-0.03	918,424	3.37	3.31	3.37	3.42	2.27	199 mil	55.7	664 mil	0.0	0.00	0.06	
finviz	cbb	-0.89%	3.34			911,477			3.37	-2.34%	47.14%	198.79m	55.67	663.96m			0.06	
fool	cbb	-0.89%	$3.34	$3.35	-0.03	911,477	$3.37	$3.31	$3.37	$3.42	$2.27		48.10	$663.95m				
foxbusiness	cbb		$3.34		-0.03	918,424			$3.37									
google-finance	cbb	(-0.89%)	3.34	3.35	-0.03	918,424.00	3.37	3.31		3.42	2.27	198.79m	52.71	663.95m			0.06	
howthemarketworks	cbb	-0.89%	3.34	3.35	-0.03	909,313	3.37	3.31	3.37									
hpcwire	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
insidestocks	cbb	-0.89%	3.34	3.35	-0.03	905771	3.37	3.31					price earnings ratio: 11.93					
investopedia	cbb	-0.89 %	$3.34	3.35	-0.03				3.37									
investorguide	cbb	-0.89%	3.34	3.35	-0.03		3.37	3.31		3.42	2.27		49.56	664.0m			0.068	
marketintellisearch	cbb	-0.89 %	$3.34	$3.35	-0.03	902.20k	$3.37	$3.31	$3.37			198.79m	56.17	0.67b	0.0 %		0.06	
marketwatch	cbb	-0.89%	$3.34	open: 3.35	-0.03	14,461	$3.37	$3.31	$3.37	$3.42	$2.27		51.31	$652.03m			0.07	
minyanville	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
msn-money	cbb	-0.89%	3.34	3.35	-0.03	918,424	3.37	3.31	3.37	3.42	2.27	198.79 mil	47.71	669.92 mil			0.06	
nasdaq-com	cbb	0.89%	$ 3.34		0.03	904,384	$ 3.37	$ 3.31	$ 3.37	$ 3.42	$ 2.27	198,789,000	55.67	$ 663,955,260			$ 0.06	
optimum	cbb	-0.89%	3.34 ( 4:15 pm edt)	3.35	-0.03	918,424	3.37	3.31	3.37	3.42	2.27	198.79m	47.7	664.0m			0.07	
paidcontent	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
pc-quote	cbb	-0.89%	3.34	3.35	-0.03	918,424	3.37	3.31	3.37	3.42	2.27	200,574,521	48.14286	669,919,000				
personal-wealth-biz	cbb	-0.89%	3.34	3.35	-0.03	918,424	3.37	3.31	3.37	3.42	2.27		49.56			0.00	0.068	
predictwallstreet	cbb	-0.89%	3.34		-0.03	918,424												
raymond-james	cbb	-0.89	3.34	3.35	-0.03	918,424	3.37	3.31	3.34	3.42	2.27		55.67				0.06	
renewable-energy-world	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
screamingmedia	cbb	-0.89%	$	open: 3.35	-0.03	14,461	$3.37	$3.31	$3.37	$3.42	$2.27		51.31	$652.03m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-0.89%	last trade: 3.34		change: -0.030								p/e ratio: 49.56					
smartmoney	cbb	(-0.89%)	3.34	$3.35	-0.03	918,424	$3.37	$3.31	$3.37	$3.42	$2.27			669,900	0.00%	$0.10		
stocknod	cbb	-0.8902%	3.340 usd	3.350	-0.0300	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640						
stockpickr	cbb	-0.89%	$3.34 -0.03 | -0.89%	3.37	-0.03	911.48k	3.37	3.31	3.37	3.42	2.27							
stocksmart	cbb	%	$3.04	2.82		118,351	3.19	3										
stocktwits	cbb	-0.59%	3.35		-0.02													
streetinsider-com	cbb	0.89%	3.34	$3.35	-0.03	918,424	$3.37	$3.31	$3.37	$3.42	$2.27		47.71				$0.07	
thecramerreport	cbb		3.37	3.28	+0.11	1497369	3.39	3.28										
thestree	cbb	-0.89%	$3.34	3.37	-0.03	911477	3.37	3.31	3.37	-3.42	2.27	1.9878864e8		6.48050966e8				
tickerspy	cbb	-0.89%	$3.34	3.35	-0.03	918,424	3.37	3.31	3.37	3.42	2.27		48.1	669.9m	0.00%	$0.00		
tmx-quotemedia	cbb	-0.89%	3.340	3.350	-0.030	918,424	3.370	3.310	3.370	3.420	2.270	198,788,640	48.10	663,954,058			0.07	
updown	cbb	-0.89%	$3.34	$3.35	-$0.03	905,771	$3.37	$3.31	$3.37	$3.42	$2.27	198.78b	51.90	$670m			0.06	
wallstreetsurvivor	cbb	-0.89%	3.34	3.35	-0.03	909,313	3.37	3.31		3.42	2.27		48.10	$670m			0.09	
yahoo-finance	cbb	0.89%	3.34	3.35	0.03	918,424	3.37	3.31	3.37	3.42	2.27		49.12	663.95m			0.07	
ycharts-com	cbb	-0.59%	3.35		-0.02					3.42	2.27		47.86	665.95m	0.00%		0.07	
zacks	cbb	(-0.89%)	3.34		-0.03	vol.  918,424	3.37	3.31		3.42	2.27		12.04	669.92 m	0.00	0.00	.28	
advfn	upl	-1.56	46.6	47.3	-0.74	907664	47.37	46.19										
barchart	upl	-1.56%	46.60	47.30	-0.74	907,664	47.37	46.19	47.34	51.20	37.10		20.30	$7.11 b			+2.14	
barrons	upl	1.56%	46.60	47.30	-0.74	905,606	47.37	46.19				154.25 million		$6.91 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	-1.563%	46.600	47.300	-0.740	907,664	47.370	46.190		51.20	37.10	152.930mil	21.278	7,126.559mil			2.190	
boston-com	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
bostonmerchant	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
business-insider	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
chron	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
cio-com	upl	-1.56%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455	21.88	7b				
cnn-money	upl	-1.56%	46.60	47.30	-0.74	907,264	47.37	46.19	47.34				21.9	$7.1b				
easystockalterts	upl	-1.56%	46.60	47.30	-0.74	907664	47.37	46.19	47.34	50.97	37.10		21.88				2.13	
eresearch-fidelity-com	upl	-1.56%	46.6000	47.3000	-0.7400	907,664	47.3700	46.1900	47.3400	51.2000	37.1000	152,930,000	22.12	$7.24b				
finance-abc7-com	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
financial-content	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
finapps-forbes-com	upl	-1.6%	$46.60	47.30	-0.74	907,664	47.37	46.19	47.34	51.20	37.10	153 mil	21.8	7 bil	0.0	0.00	2.14	
finviz	upl	-1.56%	46.60			907,664			47.34	-8.98%	25.61%	152.93m	21.78	7.13b			2.14	
fool	upl	-1.56%	$46.60	$47.30	-0.74	906,264	$47.37	$46.19	$47.34	$51.20	$37.10		22.20	$7.13b				
foxbusiness	upl		$46.60		-0.74	907,664			$47.34									
google-finance	upl	(-1.56%)	46.60	47.30	-0.74	907,664.00	47.37	46.19		51.20	37.10	152.93m	21.73	7.13b			2.14	
howthemarketworks	upl	-1.563%	46.6	47.3	-0.74	906,264	47.37	46.19	47.34									
hpcwire	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
insidestocks	upl	-1.56%	46.60	47.30	-0.74	905606	47.37	46.19					price earnings ratio: 21.09					
investopedia	upl	-1.56 %	$46.60	47.30	-0.74				47.34									
investorguide	upl	-1.56%	46.60	47.30	-0.74		47.37	46.19		51.20	37.10		22.13	7.127b			2.139	
marketintellisearch	upl	-1.56 %	$46.60	$47.30	-0.74	898.10k	$47.37	$46.19	$47.34			152.93m	22.12	7.24b	0.0 %		2.14	
marketwatch	upl	-1.56%	$47.18	open: 47.30	-0.74	2,215	$47.37	$46.19	$47.34	$51.20	$37.10		21.76	$6.91b			2.14	
minyanville	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
msn-money	upl	-1.56%	46.60	47.30	-0.74	907,664	47.37	46.19	47.34	51.20	37.10	152.93 mil	21.38	7.24 bil			2.14	
nasdaq-com	upl	1.56%	$ 46.60		0.74	907,564	$ 47.37	$ 46.19	$ 47.34	$ 51.20	$ 37.10	152,930,000	21.78	$ 7,126,538,000			$ 2.14	
optimum	upl	-1.56%	46.60 ( 4:15 pm edt)	47.30	-0.74	907,664	47.37	46.19	47.34	50.97	37.10	152.93m	21.9	7.1b			2.13	
paidcontent	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
pc-quote	upl	-1.56%	46.6	47.3	-0.74	907,664	47.37	46.19	47.34	51.20	37.10	155,358,498	21.7156	7,239,706,000				
personal-wealth-biz	upl	+47.23%	505545536.00	47.62	-0.798	1,920,040	46.93	0.00	48.16	37.10	2.139					0.00	0.00	
predictwallstreet	upl	-1.56%	46.60		-0.74	907,664												
raymond-james	upl	-1.56	46.60	47.30	-0.74	907,664	47.37	46.19	46.60	51.20	37.10		21.48				2.17	
renewable-energy-world	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
screamingmedia	upl	-1.56%	$	open: 47.30	-0.74	2,215	$47.37	$46.19	$47.34	$51.20	$37.10		21.76	$6.91b			2.14	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	+47.23%	last trade: 505545536.00		change: -0.798													
smartmoney	upl	(-1.56%)	46.60	$47.30	-0.74	907,664	$47.37	$46.19	$47.34	$51.20	$37.10			7,239,700	0.00%	$0.00		
stocknod	upl	-1.563%	46.60 usd	47.30	-0.7400	907,664	47.37	46.19	47.34	50.97	37.10	152,930,455						
stockpickr	upl	-1.56%	$46.60 -0.74 | -1.56%	47.30	-0.74	907.66k	47.37	46.19	47.34	51.20	37.10							
stocksmart	upl	%	$47.43	47.73		113,648	48.82	47.26										
stocktwits	upl	-1.60%	46.58		-0.76													
streetinsider-com	upl	1.56%	46.60	$47.30	-0.74	907,664	$47.37	$46.19	$47.34	$50.97	$37.10		21.88				$2.13	
thecramerreport	upl		47.34	46.39	+2.48	3026660	47.47	45.65										
thestree	upl	-1.56%	$46.6	47.3	-0.74	907664	47.37	46.19	47.34	-51.2	37.1	1.52930455e8		6.860460211e9				
tickerspy	upl	-1.56%	$46.60	47.30	-0.74	907,664	47.37	46.19	47.34	51.20	37.10		21.7	7.2b	0.00%	$0.00		
tmx-quotemedia	upl	-1.56%	46.600	47.300	-0.740	907,664	47.370	46.190	47.340	51.200	37.100	152,930,455	22.20	7,126,559,203			2.13	
updown	upl	-1.56%	$46.60	$47.30	-$0.74	905,449	$47.37	$46.19	$47.34	$51.20	$37.10	152.93b	21.82	$7.24b			2.17	
wallstreetsurvivor	upl	-1.56%	46.60	47.30	-0.74	906,264	47.37	46.19		51.20	37.10		22.20	$7b			3.01	
yahoo-finance	upl	1.56%	46.60	47.30	0.74	907,664	47.37	46.19	47.34	51.20	37.10		21.79	7.13b			2.14	
ycharts-com	upl	-1.61%	46.58		-0.76					51.20	37.10			7.11b	0.00%			
zacks	upl	(-1.56%)	46.60		-0.74	vol.  907,664	47.37	46.19		51.20	37.10		21.42	7.24 b	0.00	0.00	2.21	
advfn	irc	-1.10	8.96	9.08	-0.1	193574	9.08	8.89										
barchart	irc	-1.10%	8.96	9.08	-0.10	193,574	9.08	8.89	9.06	9.99	6.86		13.80	$787.40 m	6.35%	$0.57	+0.02	
barrons	irc	1.10%	8.96	9.08	-0.10	191,967	9.08	8.89				86.04 million		$803.72 million	6.36%	$0.05		
bloomberg	irc	-1.104%	8.960	9.080	-0.100	193,574	9.080	8.890		9.99	7.17	88.734mil	59.733	795.052mil	6.362	0.048 regular cash	0.150	
boston-com	irc	-1.104%	8.960 usd	9.080	-0.1000	193,574	9.080	8.890	9.060	9.990	7.170	88,733,503						
bostonmerchant	irc	-1.104%	8.960 usd	9.080	-0.1000	193,574	9.080	8.890	9.060	9.990	7.170	88,733,503						
business-insider	irc	-1.104%	8.960 usd	9.080	-0.1000	193,574	9.080	8.890	9.060	9.990	7.170	88,733,503						
chron	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
cio-com	irc	-1.10%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503		795m	6.3	0.57		
cnn-money	irc	-1.10%today&rsquo;s change	8.96data as of 4:05pm et	9.08	-0.10	191,967	9.08	8.89	9.06				nm	$795.1m	6.36%			
easystockalterts	irc	-1.10%	8.96	9.08	-0.10	191967	9.08	8.89	9.06	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	-1.10%	8.9600	9.0800	-0.1000	191,967	9.0800	8.8900	9.0600	9.9900	7.1700	88,734,000		$803.93m	6.29%	$0.047500		
finance-abc7-com	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
financial-content	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
finapps-forbes-com	irc	-1.1%	$8.96	9.08	-0.10	191,967	9.08	8.89	9.06	9.99	7.17	89 mil	448.0	795 mil	6.4	0.57	0.02	
finviz	irc	-1.10%	8.96			192,743			9.06	-9.29%	33.47%	88.73m	453.00	803.89m		0.57	0.02	
fool	irc	-1.10%	$8.96	$9.08	-0.10	191,967	$9.08	$8.89	$9.06	$9.99	$7.17		453.00	$795.05m	6.90%	0.57		
foxbusiness	irc		$8.96		-0.10	193,900			$9.06									
google-finance	irc	(-1.10%)	8.96	9.08	-0.10	191,967.00	9.08	8.89		9.99	7.17	88.73m	450.70	795.05m	6.36	0.05	0.02	
howthemarketworks	irc	-1.104%	8.96	9.08	-0.1	191,967	9.08	8.89	9.06									
hpcwire	irc	-1.104%	8.960 usd	9.080	-0.1000	192,711	9.080	8.890	9.060	9.990	7.170	88,733,503						
insidestocks	irc	-1.10%	8.96	9.08	-0.10	191967	9.08	8.89					price earnings ratio: 18.29					
investopedia	irc	-1.10 %	$8.96	9.08	-0.10				9.06									
investorguide	irc	-1.10%	8.96	9.08	-0.10		9.08	8.89		9.99	7.17		431.43	795.0m			0.021	
marketintellisearch	irc	-0.99 %	$8.97	$9.08	-0.09	173.30k	$9.08	$8.89	$9.06			88.73m	453.00	0.80b	6.29 %		0.02	
marketwatch	irc	-1.10%	$8.96	open: 9.08	-0.10	863	$9.08	$8.89	$9.06	$9.99	$7.17		1629.09	$803.72m	6.36%	0.05	0.01	
minyanville	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
msn-money	irc	-1.10%	8.96	9.08	-0.10	191,967	9.08	8.89	9.06	9.99	7.17	88.73 mil	-448.00	803.93 mil	6.29%	0.57	0.04	
nasdaq-com	irc	1.1%	$ 8.96		0.10	191,367	$ 9.08	$ 8.89	$ 9.06	$ 9.99	$ 7.17	88,734,000	448	$ 795,056,640	6.29 %	$0.570000	$ 0.02	
optimum	irc	-1.10%	8.96 ( 4:05 pm edt)	9.08	-0.10	191,967	9.08	8.89	9.06	9.99	7.17	88.73m		795.1m	6.36	0.57	-0.02	
paidcontent	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
pc-quote	irc	-1.10%	8.96	9.08	-0.10	193,574	9.08	8.89	9.06	9.99	7.17	89,701,083		803,722,000		0.0475		
personal-wealth-biz	irc	-1.10%	8.96	9.08	-0.10	193,900	9.08	8.89	9.06	9.99	7.17		431.43		6.36	0.576	0.021	
predictwallstreet	irc	-1.10%	8.96		-0.10	191,967												
raymond-james	irc	-1.10	8.96	9.08	-0.10	191,967	9.08	8.89	8.96	9.99	7.17						0.00	
renewable-energy-world	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
screamingmedia	irc	-1.10%	$	open: 9.08	-0.10	2,588	$9.08	$8.89	$9.06	$9.99	$7.17		1629.09	$803.72m	6.36%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	-1.10%	last trade: 8.96		change: -0.100								p/e ratio: 431.43					
smartmoney	irc	(-1.10%)	8.96	$9.08	-0.10	191,967	$9.08	$8.89	$9.06	$9.99	$7.17			803,900	6.29%	$0.05		
stocknod	irc	-1.104%	8.960 usd	9.080	-0.1000	191,967	9.080	8.890	9.060	9.990	7.170	88,733,503						
stockpickr	irc	-1.10%	$8.96 -0.10 | -1.10%	9.08	-0.10	191.97k	9.08	8.89	9.06	9.99	7.17							
stocksmart	irc	%	$8.845	8.85		45,028	9.17	8.845										
stocktwits	irc	-1.10%	8.96		-0.10													
streetinsider-com	irc	1.1%	8.96	$9.08	-0.1	191,967	$9.08	$8.89	$9.06	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.06	8.99	+0.09	381807	9.06	8.93										
thestree	irc	-1.1%	$8.96	9.08	-0.1	191967	9.08	8.89	9.06	-9.99	7.17	8.8733503e7		7.95939522e8				
tickerspy	irc	-1.10%	$8.96	9.08	-0.10	191,967	9.08	8.89	9.06	9.99	7.17		0.0	803.7m	6.29%	$0.05		
tmx-quotemedia	irc	-1.10%	8.960	9.080	-0.100	193,900	9.080	8.890	9.060	9.990	7.170	88,733,503	453.00	795,052,187	6.291	0.048 usd	0.02	
updown	irc	-1.10%	$8.96	$9.08	-$0.10	191,967	$9.08	$8.89	$9.06	$9.99	$7.17	88.73b	433.85	$804m			0.02	
wallstreetsurvivor	irc	-1.10%	8.96	9.08	-0.10	191,967	9.08	8.89		9.99	7.39		453.00	$804m	6.30%	0.57 -	0.00	
yahoo-finance	irc	1.10%	8.96	9.08	0.10	191,967	9.08	8.89	9.06	9.99	7.17		426.67	795.05m	6.30%	0.57	0.02	
ycharts-com	irc	-1.10%	8.96		-0.10					9.99	7.17		530.18	787.40m	6.47%		0.02	
zacks	irc	(-1.10%)	8.96		-0.10	vol.  191,967	9.08	8.89		9.99	7.17		13.94	803.72 m	6.29	0.57	.65	
advfn	pbny	-2.49	8.24	8.4	-0.21	30021	8.44	8.2										
barchart	pbny	-2.49%	8.24	8.40	-0.21	35,669	8.44	8.20	8.45	10.95	7.71		17.79	$314.77 m	2.87%	$0.24	+0.54	
barrons	pbny	2.49%	8.24	8.40	-0.21	28,786	8.44	8.20				38.19 million		$322.92 million	2.91%	$0.06		
bloomberg	pbny	-2.485%	8.240	8.400	-0.210	30,021	8.440	8.200		11.09	7.86	38.035mil	15.259	313.409mil	2.913	0.060 regular cash	0.540	
boston-com	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
bostonmerchant	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
business-insider	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
chron	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
cio-com	pbny	-2.49%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034	14.98	313m	2.8	0.24		
cnn-money	pbny	-2.49%	8.24	8.40	-0.21	28,786	8.44	8.20	8.45				14.7	$313.4m	2.91%			
easystockalterts	pbny	-2.50%	8.24	8.40	-0.21	30021	8.44	8.20	8.45	11.09	7.86		14.98				0.55	
eresearch-fidelity-com	pbny	-2.49%	8.2400	8.4000	-0.2100	30,021	8.4400	8.2000	8.4500	11.0900	7.8600	38,035,000	15.65	$321.40m	2.84%	$0.060000		
finance-abc7-com	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
financial-content	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	-2.5%	$8.24	8.40	-0.21	30,021	8.44	8.20	8.45	11.09	7.86	38 mil	15.3	313 mil	2.9	0.24	0.54	
finviz	pbny	-2.49%	8.24			28,786			8.45	-24.77%	6.85%	38.04m	15.26	313.45m		0.24	0.54	
fool	pbny	-2.49%	$8.24	$8.40	-0.21	28,361	$8.44	$8.20	$8.45	$11.09	$7.86		15.40	$313.41m	2.90%	0.24		
foxbusiness	pbny		$8.24		-0.21	30,021			$8.45									
google-finance	pbny	(-2.49%)	8.24	8.40	-0.21	30,021.00	8.44	8.20		11.09	7.86	38.04m	15.20	313.41m	2.91	0.06	0.54	
howthemarketworks	pbny	-2.485%	8.24	8.4	-0.21	28,786	8.44	8.2	8.45									
hpcwire	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
insidestocks	pbny	-2.49%	8.24	8.40	-0.21	30021	8.44	8.20										
investopedia	pbny	-2.49 %	$8.24	8.40	-0.21				8.45									
investorguide	pbny	-2.49%	8.24	8.44	-0.21		8.44	8.20		11.09	7.86		15.65	309.0m			0.54	
marketintellisearch	pbny	-2.49 %	$8.24	$8.40	-0.21	27.90k	$8.44	$8.20	$8.45			38.04m	15.65	0.32b	2.84 %		0.54	
marketwatch	pbny	-2.49%	$8.24	open: 8.40	-0.21	1,760	$8.44	$8.20	$8.45	$11.09	$7.86		15.11	$322.92m	2.91%	0.06	0.55	
minyanville	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
msn-money	pbny	-2.49%	8.24	8.40	-0.21	30,021	8.44	8.20	8.45	11.09	7.86	38.04 mil	15.26	321.4 mil	2.84%	0.24	0.54	
nasdaq-com	pbny	2.49%	$ 8.24	$ 8.40	0.21	30,021	$ 8.44	$ 8.20	$ 8.45	$ 11.09	$ 7.86	38,035,000	15.26	$ 313,408,400	2.84 %	$0.240000	$ 0.54	
optimum	pbny	-2.49%	8.24 ( 4:30 pm edt)	8.40	-0.21	30,021	8.44	8.20	8.45	11.09	7.86	38.04m	15.0	313.4m	2.91	0.24	0.55	
paidcontent	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
pc-quote	pbny	-2.49%	8.24	8.4	-0.21	30,021	8.44	8.2	8.45	11.09	7.86	39,004,345	15.64815	321,396,000		0.06		
personal-wealth-biz	pbny	-2.49%	8.24	8.44	-0.21	30,021	8.44	8.20	8.45	11.09	7.86		15.65		2.84	0.24	0.54	
predictwallstreet	pbny	-2.49%	8.24		-0.21	30,021												
raymond-james	pbny	-2.49	8.24	8.40	-0.21	30,021	8.44	8.20	8.24	11.09	7.86		15.55				0.53	
renewable-energy-world	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
screamingmedia	pbny	-2.49%	$	open: 8.40	-0.21	1,760	$8.44	$8.20	$8.45	$11.09	$7.86		15.11	$322.92m	2.91%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	+8.62%	last trade: 505522368.00		change: 1.172								p/e ratio: 36.25					
smartmoney	pbny	(-2.49%)	8.24	$8.40	-0.21	30,021	$8.44	$8.20	$8.45	$11.09	$7.86			321,400	2.84%	$0.06		
stocknod	pbny	-2.485%	8.240 usd	8.400	-0.2100	30,021	8.440	8.200	8.450	11.09	7.860	38,035,034						
stockpickr	pbny	-2.49%	$8.24 -0.21 | -2.49%	8.40	-0.21	28.79k	8.44	8.20	8.45	11.09	7.86							
stocksmart	pbny	%	$8.7	10.51		6,920	9.16	8.68										
stocktwits	pbny	-2.25%	8.26		-0.19													
streetinsider-com	pbny	2.49%	8.24	$8.40	-0.21	30,021	$8.44	$8.20	$8.45	$11.09	$7.86		14.98				$0.55	
thecramerreport	pbny		8.45	8.34	+0.09	109390	8.51	8.27										
thestree	pbny	-2.49%	$8.24	8.4	-0.21	28786	8.44	8.2	8.45	-11.09	7.86	3.8035034e7		3.17972884e8				
tickerspy	pbny	-2.49%	$8.24	8.40	-0.21	30,021	8.44	8.20	8.45	11.09	7.86		15.6	321.7m	2.84%	$0.06		
tmx-quotemedia	pbny	-2.49%	8.240	8.400	-0.210	30,021	8.440	8.200	8.450	11.090	7.860	38,035,034	15.40	313,408,680	2.840	0.060 usd	0.55	
updown	pbny	-2.49%	$8.24	$8.40	-$0.21	28,261	$8.44	$8.20	$8.45	$11.09	$7.86	38.03b	15.59	$321m			0.54	
wallstreetsurvivor	pbny	-2.49%	8.24	8.40	-0.21	28,786	8.44	8.20		11.09	7.86		15.40	$321m	2.80%	0.24 -	0.54	
yahoo-finance	pbny	2.49%	8.24	8.44	0.21	30,021	8.44	8.20	8.45	11.09	7.86		15.26	308.97m	2.80%	0.24	0.54	
ycharts-com	pbny	-2.25%	8.26		-0.19					11.09	7.86		15.02	315.53m	2.97%		0.55	
zacks	pbny	(-2.49%)	8.24		-0.21	vol.  30,021	8.44	8.20		11.09	7.86		17.98	321.40 m	2.84	0.24	.47	
advfn	rden	-0.20	30.52	30.36	-0.06	93838	30.66	30.11										
barchart	rden	-0.20%	30.52	30.36	-0.06	96,263	30.66	30.11	30.58	31.84	14.31		19.65	$877.76 m			+1.32	
barrons	rden	0.20%	30.52	30.36	-0.06	93,584	30.66	30.11				28.79 million		$876.42 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	-0.196%	30.520	30.360	-0.060	93,838	30.660	30.110		31.84	14.31	29.030mil	19.818	886.006mil			1.540	
boston-com	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
bostonmerchant	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
business-insider	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
chron	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
cio-com	rden	-0.20%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350	23.12	886m				
cnn-money	rden	-0.16%today&rsquo;s change	30.53data as of 3:59pm et	30.36	-0.05	87,110	30.66	30.11	30.58				23.1	$886.3m				
easystockalterts	rden	-0.20%	30.52	30.36	-0.06	93738	30.66	30.11	30.58	31.84	14.31		23.12				1.32	
eresearch-fidelity-com	rden	-0.20%	30.5200	30.3600	-0.0600	93,838	30.6600	30.1100	30.5800	31.8400	14.3100	29,030,000	23.17	$887.74m				
finance-abc7-com	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
finance-abc7chicago-com	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
financial-content	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
finapps-forbes-com	rden	-0.2%	$30.52	30.36	-0.06	93,838	30.66	30.11	30.58	31.84	14.31	29 mil	23.1	886 mil	0.0	0.00	1.32	
finviz	rden	-0.20%	30.52			93,838			30.58	-4.15%	113.28%	29.03m	23.17	887.74m			1.32	
fool	rden	-0.20%	$30.52	$30.36	-0.06	93,584	$30.66	$30.11	$30.58	$31.84	$14.31		23.20	$886.01m				
foxbusiness	rden		$30.52		-0.06	94,832			$30.58									
google-finance	rden	(-0.20%)	30.52	30.36	-0.06	93,838.00	30.66	30.11		31.84	14.31	29.03m	23.04	886.01m			1.32	
howthemarketworks	rden	-0.196%	30.52	30.36	-0.06	93,484	30.66	30.11	30.58									
hpcwire	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
insidestocks	rden	-0.20%	30.52	30.36	-0.06	94038	30.66	30.11					price earnings ratio: 19.95					
investopedia	rden	-0.20 %	$30.52	30.36	-0.06				30.58									
investorguide	rden	-0.20%	30.52	30.36	-0.06		30.66	30.11		31.84	14.31		23.20	858.5m			1.318	
marketintellisearch	rden	-0.16 %	$30.53	$30.36	-0.05	93.00k	$30.66	$30.11	$30.58			29.03m	23.17	0.89b	0.0 %		1.32	
marketwatch	rden	-0.20%	$30.52	open: 30.36	-0.06	454	$30.66	$30.11	$30.58	$31.84	$14.31		22.66	$876.42m			1.35	
minyanville	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
msn-money	rden	-0.20%	30.52	30.36	-0.06	93,838	30.66	30.11	30.58	31.84	14.31	29.03 mil	23.12	887.75 mil			1.32	
nasdaq-com	rden	0.2%	$ 30.52	$ 30.36	0.06	93,738	$ 30.66	$ 30.11	$ 30.58	$ 31.84	$ 14.31	29,030,000	23.12	$ 885,995,600			$ 1.32	
optimum	rden	-0.20%	30.52 ( 4:00 pm edt)	30.36	-0.06	93,738	30.66	30.11	30.58	31.84	14.31	29.03m	23.1	886.0m			1.32	
paidcontent	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
pc-quote	rden	-0.20%	30.52	30.36	-0.06	94,038	30.66	30.11	30.58	31.84	14.31	29,087,071	23.16667	887,737,000				
personal-wealth-biz	rden	-0.20%	30.52	30.36	-0.06	94,832	30.66	30.11	30.58	31.84	14.31		23.20			0.00	1.318	
predictwallstreet	rden	-0.20%	30.52		-0.06	93,838												
raymond-james	rden	-0.20	30.52	30.36	-0.06	93,838	30.66	30.11	30.52	31.84	14.31		22.28				1.37	
renewable-energy-world	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
screamingmedia	rden	-0.20%	$	open: 30.36	-0.06	454	$30.66	$30.11	$30.58	$31.84	$14.31		22.66	$876.42m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	-0.20%	last trade: 30.52		change: -0.060								p/e ratio: 23.2					
smartmoney	rden	(-0.20%)	30.52	$30.36	-0.06	93,838	$30.66	$30.11	$30.58	$31.84	$14.31			887,700	0.00%	$0.00		
stocknod	rden	-0.1962%	30.52 usd	30.36	-0.0600	93,738	30.66	30.11	30.58	31.84	14.31	29,030,350						
stockpickr	rden	-0.20%	$30.52 -0.06 | -0.20%	30.36	-0.06	93.84k	30.66	30.11	30.58	31.84	14.31							
stocksmart	rden	%	$28.9	23.45		33,587	30.8	28.89										
stocktwits	rden	-0.10%	30.55		-0.03													
streetinsider-com	rden	0.2%	30.52	$30.36	-0.06	93,738	$30.66	$30.11	$30.58	$31.84	$14.31		23.12				$1.32	
thecramerreport	rden		30.58	30.45	+0.52	81357	30.725	30.26										
thestree	rden	-0.2%	$30.52	30.36	-0.06	93838	30.66	30.11	30.58	-31.84	14.31	2.903035e7		8.72652321e8				
tickerspy	rden	-0.20%	$30.52	30.36	-0.06	93,838	30.66	30.11	30.58	31.84	14.31		23.2	887.6m	0.00%	$0.00		
tmx-quotemedia	rden	-0.20%	30.520	30.360	-0.060	94,832	30.660	30.110	30.580	31.840	14.310	29,030,350	23.20	886,006,282			1.32	
updown	rden	-0.20%	$30.52	$30.36	-$0.06	93,584	$30.66	$30.11	$30.58	$31.84	$14.31	29.03b	22.32	$888m			1.37	
wallstreetsurvivor	rden	-0.20%	30.52	30.36	-0.06	93,484	30.66	30.11		31.84	14.31		23.20	$888m			0.68	
yahoo-finance	rden	0.20%	30.52	30.36	0.06	93,838	30.66	30.11	30.58	31.84	14.31		23.16	858.50m			1.32	
ycharts-com	rden	-0.10%	30.55		-0.03					31.84	14.31		22.97	878.62m	0.00%		1.33	
zacks	rden	(-0.20%)	30.52		-0.06	vol.  93,838	30.66	30.11		31.84	14.31		19.99	887.74 m	0.00	0.00	1.53	
advfn	ndsn	-2.10	53.67	54.68	-1.15	471101	54.75	53.21										
barchart	ndsn	-2.10%	53.67	54.68	-1.15	471,101	54.75	53.21	54.82	59.29	28.26		18.36	$3.66 b	0.76%	$0.42	+3.21	
barrons	ndsn	2.10%	53.67	54.68	-1.15	471,101	54.75	53.21				68.44 million		$3.81 billion	0.78%	$0.1		
bloomberg	ndsn	-2.098%	53.670	54.680	-1.150	471,101	54.750	53.210		59.42	28.53	68.248mil	17.890	3,662.877mil	0.782	0.105 regular cash	3.000	
boston-com	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
business-insider	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
chron	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
cio-com	ndsn	-2.10%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139	16.77	4b	0.8	0.42		
cnn-money	ndsn	-2.10%	53.67	54.68	-1.15	468,674	54.75	53.21	54.82				16.8	$3.7b	0.78%			
easystockalterts	ndsn	-2.10%	53.67	54.68	-1.15	471101	54.75	53.21	54.82	118.83	48.63		16.77				3.20	
eresearch-fidelity-com	ndsn	-2.10%	53.6700	54.6800	-1.1500	471,101	54.7500	53.2100	54.8200	59.4150	28.5300	68,248,000	17.13	$3.74b	0.77%	$0.105000		
finance-abc7-com	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
financial-content	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-2.1%	$53.67	54.68	-1.15	471,101	54.75	53.21	54.82	59.41	28.53	68 mil	16.8	4 bil	0.8	0.42	3.20	
finviz	ndsn	-2.10%	53.67			471,101			54.82	-9.47%	89.91%	68.25m	17.13	3.74b		0.42	3.20	
fool	ndsn	-2.10%	$53.67	$54.68	-1.15	470,707	$54.75	$53.21	$54.82	$59.42	$28.53		17.10	$3.66b	1.30%	0.42		
foxbusiness	ndsn		$53.67		-1.15	471,101			$54.82									
google-finance	ndsn	(-2.10%)	53.67	54.68	-1.15	471,101.00	54.75	53.21		59.42	28.53	68.25m	16.75	3.66b	0.78	0.10	3.20	
howthemarketworks	ndsn	-2.098%	53.67	54.68	-1.15	470,352	54.75	53.21	54.82									
hpcwire	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
insidestocks	ndsn	-2.10%	53.67	54.68	-1.15	471101	54.75	53.21					price earnings ratio: 17.89					
investopedia	ndsn	-2.10 %	$53.67	54.68	-1.15				54.82									
investorguide	ndsn	-2.10%	53.67	54.23	-1.15		54.75	53.21		59.415	28.53		17.10	3.663b			3.205	
marketintellisearch	ndsn	-2.1 %	$53.67	$54.68	-1.15	463.00k	$54.75	$53.21	$54.82			68.25m	17.13	3.74b	0.77 %		3.20	
marketwatch	ndsn	-2.10%	$53.67	open: 54.68	-1.15	4,797	$54.75	$53.21	$54.82	$59.42	$28.53		16.83	$3.81b	0.78%	0.11	3.19	
minyanville	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
msn-money	ndsn	-2.10%	53.67	54.68	-1.15	471,101	54.75	53.21	54.82	59.42	28.53	68.25 mil	16.77	3.74 bil	0.77%	0.42	3.21	
nasdaq-com	ndsn	2.1%	$ 53.67	$ 54.68	1.15	471,101	$ 54.75	$ 53.21	$ 54.82	$ 59.415	$ 28.53	68,227,000	16.77	$ 3,661,743,090	0.77 %	$0.420000	$ 3.20	
optimum	ndsn	-2.10%	53.67 ( 4:30 pm edt)	54.68	-1.15	471,101	54.75	53.21	54.82	118.83	48.63	68.25m	16.8	3.7b	0.78	0.42	3.20	
paidcontent	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
pc-quote	ndsn	-2.10%	53.67	54.68	-1.15	471,101	54.75	53.21	54.82	59.42	28.53	69,710,369	17.13125	3,741,356,000		0.105		
personal-wealth-biz	ndsn	-2.10%	53.67	54.23	-1.15	471,101	54.75	53.21	54.82	59.415	28.53		17.10		0.77	0.42	3.205	
predictwallstreet	ndsn	-2.10%	53.67		-1.15	471,101												
raymond-james	ndsn	-2.10	53.67	54.68	-1.15	471,101	54.75	53.21	53.67	59.42	28.53		16.59				3.24	
renewable-energy-world	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
screamingmedia	ndsn	-2.10%	$	open: 54.68	-1.15	4,797	$54.75	$53.21	$54.82	$59.42	$28.53		16.83	$3.81b	0.78%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-2.10%	last trade: 53.67		change: -1.150								p/e ratio: 17.1					
smartmoney	ndsn	(-2.10%)	53.67	$54.68	-1.15	471,101	$54.75	$53.21	$54.82	$59.42	$28.53			3,741,400	0.77%	$0.11		
stocknod	ndsn	-2.098%	53.67 usd	54.68	-1.150	471,101	54.75	53.21	54.82	118.83	48.76	68,248,139						
stockpickr	ndsn	-2.10%	$53.67 -1.15 | -2.10%	54.68	-1.15	471.10k	54.75	53.21	54.82	59.42	28.53							
stocksmart	ndsn	%	$50.59	92.67		41,330	52.54	50.47										
stocktwits	ndsn	-2.15%	53.64		-1.18													
streetinsider-com	ndsn	2.1%	53.67	$54.68	-1.15	471,101	$54.75	$53.21	$54.82	$118.83	$48.63		16.77				$3.20	
thecramerreport	ndsn		54.82	55.39	-0.27	572007	55.49	54.23										
thestree	ndsn	-2.1%	$53.67	54.68	-1.15	471101	54.75	53.21	54.82	-59.42	28.53	6.8248139e7		3.759789978e9				
tickerspy	ndsn	-2.10%	$53.67	54.68	-1.15	471,101	54.75	53.21	54.82	59.41	28.53		17.1	3.7b	0.77%	$0.10		
tmx-quotemedia	ndsn	-2.10%	53.670	54.680	-1.150	471,101	54.750	53.210	54.820	59.415	28.530	68,248,139	17.10	3,662,877,620	0.766	0.105 usd	3.20	
updown	ndsn	-2.10%	$53.67	$54.68	-$1.15	466,139	$54.75	$53.21	$54.82	$59.42	$28.53	68.22b	16.91	$3.74b			3.24	
wallstreetsurvivor	ndsn	-2.10%	53.67	54.68	-1.15	470,352	54.75	53.21		59.42	30.88		17.10	$4b	0.80%	0.39 -	2.46	
yahoo-finance	ndsn	2.10%	53.67	54.23	1.15	471,101	54.75	53.21	54.82	59.42	28.53		16.75	3.66b	0.80%	0.42	3.21	
ycharts-com	ndsn	-2.15%	53.64		-1.18					59.41	28.53		16.71	3.66b	0.82%		3.21	
zacks	ndsn	(-2.10%)	53.67		-1.15	vol.  471,101	54.75	53.21		59.42	28.53		18.27	3.74 b	0.77	0.42	3	
advfn	ups	-0.90	72.42	72.91	-0.66	3337198	73.0	72.14										
barchart	ups	-0.90%	72.42	72.91	-0.66	3,337,198	73.00	72.14	73.08	76.47	57.59		19.67	$71.49 b	2.84%	$2.08	+3.82	
barrons	ups	0.90%	72.42	72.91	-0.66	3.328m	73.00	72.14				1.00 billion		$73.26 billion	2.87%	$0.52		
bloomberg	ups	-0.903%	72.420	72.910	-0.660	3,337,198	73.000	72.140		77.00	59.23	737.791mil	19.416	71,421.630mil	2.737	0.520 regular cash	3.730	
boston-com	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,337,198	73.00	72.14	73.08	77.00	59.23	737,791,369						
bostonmerchant	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,337,198	73.00	72.14	73.08	77.00	59.23	737,791,369						
business-insider	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,337,198	73.00	72.14	73.08	77.00	59.23	737,791,369						
chron	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
cio-com	ups	-0.90%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369	18.91	53b	2.8	2.08		
cnn-money	ups	-0.90%	72.42	72.91	-0.66	3,272,973	72.91	72.14	73.08				18.9	$53.4b	2.87%			
easystockalterts	ups	-0.91%	72.42	72.91	-0.66	3333798	73.00	72.14	73.08	77.00	59.23		18.91				3.83	
eresearch-fidelity-com	ups	-0.90%	72.4200	72.9100	-0.6600	3,333,798	73.0000	72.1400	73.0800	76.9950	59.2300	986,214,000	19.13	$72.07b	2.85%	$0.520000		
finance-abc7-com	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
finance-abc7chicago-com	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
financial-content	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
finapps-forbes-com	ups	-0.9%	$72.42	72.91	-0.66	3,333,798	73.00	72.14	73.08	76.99	59.23	738 mil	19.0	53 bil	2.9	2.08	3.82	
finviz	ups	-0.90%	72.42			3,333,198			73.08	-5.29%	25.74%	986.21m	19.08	72.07b		2.08	3.83	
fool	ups	-0.90%	$72.42	$72.91	-0.66	3,328,320	$73.00	$72.14	$73.08	$77.00	$59.23		19.10	$71.42b	3.10%	2.08		
foxbusiness	ups		$72.42		-0.66	3,337,198			$73.08									
google-finance	ups	(-0.90%)	72.42	72.91	-0.66	3.33m	73.00	72.14		77.00	59.23	986.21m	18.92	71.42b	2.87	0.52	3.83	
howthemarketworks	ups	-0.903%	72.42	72.91	-0.66	3,328,320	73	72.14	73.08									
hpcwire	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
insidestocks	ups	-0.90%	72.42	72.91	-0.66	3328320	73.00	72.14					price earnings ratio: 19.42					
investopedia	ups	-0.90 %	$72.42	72.91	-0.66				73.08									
investorguide	ups	+69.39%	505545056.00	69.26	+0.2021		69.28	0.00		56.47	3.831		35.21	19712.2t			1.98	
marketintellisearch	ups	-0.83 %	$72.47	$72.91	-0.61	3044.50k	$73.00	$72.14	$73.08			986.21m	19.08	72.07b	2.85 %		3.83	
marketwatch	ups	-0.90%	$72.57	open: 72.91	-0.66	63,925	$73.00	$72.14	$73.08	$77.00	$59.23		18.90	$73.26b	2.87%	0.52	3.83	
minyanville	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
msn-money	ups	-0.90%	72.42	72.91	-0.66	3.33 mil	73.00	72.14	73.08	77.00	59.23	986.21 mil	18.91	72.07 bil	2.85%	2.08	3.83	
nasdaq-com	ups	0.9%	$ 72.42		0.66	3,332,188	$ 73	$ 72.14	$ 73.08	$ 76.995	$ 59.23	737,791,000	18.96	$ 53,430,824,220	2.85 %	$2.080000	$ 3.82	
optimum	ups	-0.90%	72.42 ( 4:15 pm edt)	72.91	-0.66	3,333,198	73.00	72.14	73.08	77.00	59.23	737.79m	18.9	53.4b	2.87	2.08	3.83	
paidcontent	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
pc-quote	ups	-0.90%	72.42	72.91	-0.66	3,337,198	73.0	72.14	73.08	77.00	59.23	744,514,858	19.08094	53,917,766,000		0.52		
personal-wealth-biz	ups	+69.39%	505545056.00	69.26		4,017,640	69.28	0.00	69.71	56.47	3.831		35.21		4.10	2.8588	1.98	
predictwallstreet	ups	-0.90%	72.42		-0.66	3,333,798												
raymond-james	ups	-0.90	72.42	72.91	-0.66	3,333,798	73.00	72.14	72.42	77.00	59.23		18.71				3.87	
renewable-energy-world	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
screamingmedia	ups	-0.90%	$	open: 72.91	-0.66	63,925	$73.00	$72.14	$73.08	$77.00	$59.23		18.90	$73.26b	2.87%	0.52	3.83	
scroli	ups	-0.90%	ups 72.42	72.91	-0.66	2,810,627	73.00	72.14	73.08	77.00	59.23		18.92				3.83	
simple-stock-quotes	ups	-0.90%	last trade: 72.42		change: -0.660								p/e ratio: 19.08					
smartmoney	ups	(-0.90%)	72.42	$72.91	-0.66	3,333,798	$73.00	$72.14	$73.08	$77.00	$59.23			53,917,800	2.85%	$0.52		
stocknod	ups	-0.9031%	72.42 usd	72.91	-0.6600	3,333,798	73.00	72.14	73.08	77.00	59.23	737,791,369						
stockpickr	ups	-0.90%	$72.42 -0.66 | -0.90%	72.91	-0.66	3.33m	73.00	72.14	73.08	77.00	59.23							
stocksmart	ups	%	$72.35	72.65		457,724	73.68	72.32										
stocktwits	ups	-0.88%	72.44		-0.64													
streetinsider-com	ups	0.9%	72.42	$72.91	-0.66	3,333,798	$73.00	$72.14	$73.08	$77.00	$59.23		18.91				$3.83	
thecramerreport	ups		73.08	73.65	-0.28	4209634	73.65	72.33										
thestree	ups	-0.9%	$72.42	72.91	-0.66	3333798	73.0	72.14	73.08	-77.0	59.23	9.86214162e8		5.412437483e10				
tickerspy	ups	-0.90%	$72.42	72.91	-0.66	3,333,198	73.00	72.14	73.08	77.00	59.23		19.1	72.0b	2.85%	$0.52		
tmx-quotemedia	ups	-0.90%	72.420	72.910	-0.660	3,337,198	73.000	72.140	73.080	76.995	59.230	986,214,162	19.10	71,421,629,612	2.846	0.520 usd	3.83	
updown	ups	-0.90%	$72.42	$72.91	-$0.66	3,272,973	$73.00	$72.14	$73.08	$77.00	$59.23	986.21b	18.90	$72.07b			3.87	
wallstreetsurvivor	ups	-0.90%	72.42	72.91	-0.66	3,328,320	73.00	72.14		77.00	62.61		19.10	$54b	2.80%	1.88 -	3.48	
yahoo-finance	ups	0.90%	72.42	72.92	0.66	3,333,798	73.00	72.14	73.08	77.00	59.23		18.90	71.42b	2.80%	2.08	3.83	
ycharts-com	ups	-0.88%	72.44		-0.64					77.00	59.23		18.91	71.51b	2.82%		3.83	
zacks	ups	(-0.90%)	72.42		-0.66	vol.  3,333,798	73.00	72.14		77.00	59.23		19.59	72.07 b	2.85	2.08	3.73	
advfn	prm	0.00	7.12		0.0													
barchart	prm	+0.42%	7.12	7.08	+0.03	107,600	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%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
bostonmerchant	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
business-insider	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
chron	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
cio-com	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467		2m				
cnn-money	prm																	
easystockalterts	prm	0.00%	7.12	0.05	+0.00	4434	7.12	7.12	7.12	7.16	2.72		13.96				0.51	
finance-abc7-com	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
finance-abc7chicago-com	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
financial-content	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
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%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
insidestocks	prm	+0.42%	7.12	7.08	+0.03	107600	7.12	7.08										
investorguide	prm		0.00															
marketintellisearch	prm	-4.06 %	$11.59	$12.10	-0.49	1065.80k	$12.16	$11.57	$12.08			44.57m	13.69	0.32b	3.93 %		0.52	
marketwatch	prm	-3.07%	5.05	open: 5.07	-0.16	5,606	5.07	5.05	5.21	6.49	4.75		7.43	92.98m	5.55%	0.14	0.68	
minyanville	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
msn-money	prm		0.00									44.57 mil		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%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
pc-quote	prm	0.00%				0						0		0				
personal-wealth-biz	prm	+7.07%	505544096.00	7.07		262,234	7.07	0.00	7.08	2.52	0.472		25.29		55.94	3.9604	0.28	
raymond-james	prm																	
renewable-energy-world	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
screamingmedia	prm	-3.07%		open: 5.07	-0.16	5,606	5.07	5.05	5.21	6.49	4.75		7.43	92.98m	5.55%	0.14	0.68	
scroli	prm	%	prm			0												
simple-stock-quotes	prm		last trade: 0.00		change: 0.000													
smartmoney	prm																	
stocknod	prm	0.00%	0.0350 cad		+0.00	0	0.0350	0.0350	0.0350	0.1050	0.0300	65,143,467						
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		4,434	$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	3.90%		0.48	
zacks	prm																	
advfn	agys	-0.53	9.39	9.47	-0.05	141620	9.67	9.17										
barchart	agys	-0.53%	9.39	9.47	-0.05	141,788	9.67	9.17	9.44	9.79	4.25		0.00	$216.44 m			-2.44	
barrons	agys	0.53%	9.39	9.47	-0.05	140,839	9.67	9.17				22.79 million		$215.90 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	-0.530%	9.390	9.470	-0.050	141,620	9.670	9.170		9.79	4.25	22.993mil		215.906mil			-1.130	
boston-com	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
bostonmerchant	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
business-insider	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
chron	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
cio-com	agys	-0.53%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135		216m				
cnn-money	agys	-0.53%	9.39	9.53	-0.05	141,039	9.67	9.17	9.44				nm	$215.9m				
easystockalterts	agys	-0.53%	9.39	9.47	-0.05	141620	9.67	9.17	9.44	9.79	4.25						-2.44	
eresearch-fidelity-com	agys	-0.53%	9.3900	9.4700	-0.0500	141,620	9.6700	9.1700	9.4400	9.7900	4.2500	22,993,000	nm	$217.05m				
finance-abc7-com	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
finance-abc7chicago-com	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
financial-content	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
finapps-forbes-com	agys	-0.5%	$9.39	9.47	-0.05	141,620	9.67	9.17	9.44	9.79	4.25	23 mil		216 mil	0.0	0.00		
finviz	agys	-0.53%	9.39			141,620			9.44	-4.09%	120.94%	22.99m		215.88m		0.12	-2.44	
fool	agys	-0.53%	$9.39	$9.47	-0.05	140,452	$9.67	$9.17	$9.44	$9.79	$4.25		0.00	$215.91m	2.30%	0.12		
foxbusiness	agys		$9.39		-0.05	141,620			$9.44									
google-finance	agys	(-0.53%)	9.39	9.47	-0.05	141,620.00	9.67	9.17		9.79	4.25	22.99m		215.91m			-2.44	
howthemarketworks	agys	-0.53%	9.39	9.47	-0.05	140,639	9.67	9.17	9.44									
hpcwire	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
insidestocks	agys	-0.53%	9.39	9.47	-0.05	141620	9.67	9.17										
investopedia	agys	-0.53 %	$9.39	9.47	-0.05				9.44									
investorguide	agys	-0.53%	9.39	9.53	-0.05		9.67	9.17		9.79	4.25			215.8m			-2.44	
marketintellisearch	agys	-0.53 %	$9.39	$9.53	-0.05	135.70k	$9.67	$9.17	$9.44			22.99m	0.00	0.22b	1.27 %		-2.44	
marketwatch	agys	-0.53%	$9.39	open: 9.47	-0.05	1,368	$9.67	$9.17	$9.44	$9.79	$4.25			$215.90m				
minyanville	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
msn-money	agys	-0.53%	9.39	9.47	-0.05	141,620	9.67	9.17	9.44	9.79	4.25	22.99 mil	-3.85	217.06 mil			-2.44	
nasdaq-com	agys	0.53%	$ 9.39	$ 9.47	0.05	141,620	$ 9.67	$ 9.17	$ 9.44	$ 9.79	$ 4.25	23,052,000		$ 216,458,280	1.27 %	$0.120000	$ -2.44	
optimum	agys	-0.53%	9.39 ( 4:30 pm edt)	9.47	-0.05	141,620	9.67	9.17	9.44	9.79	4.25	22.99m		215.9m	1.28	0.12	-2.44	
paidcontent	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
pc-quote	agys	-0.53%	9.39	9.47	-0.05	141,620	9.67	9.17	9.44	9.79	4.25	23,115,431	-3.86885	217,054,000		0.03		
personal-wealth-biz	agys	+7.72%	505540544.00	7.84	-1.6582	143,911	7.70	0.00	7.97	4.25	-0.49					0.00	0.00	
predictwallstreet	agys	-0.53%	9.39		-0.05	141,620												
raymond-james	agys	-0.53	9.39	9.47	-0.05	141,620	9.67	9.17	9.39	9.79	4.25						-2.44	
renewable-energy-world	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
screamingmedia	agys	-0.53%	$	open: 9.47	-0.05	1,368	$9.67	$9.17	$9.44	$9.79	$4.25			$215.90m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	-0.53%	last trade: 9.39		change: -0.050													
smartmoney	agys	(-0.53%)	9.39	$9.47	-0.05	141,620	$9.67	$9.17	$9.44	$9.79	$4.25			217,100	0.00%	$0.03		
stocknod	agys	-0.5297%	9.390 usd	9.470	-0.0500	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135						
stockpickr	agys	-0.53%	$9.39 -0.05 | -0.53%	9.47	-0.05	141.04k	9.67	9.17	9.44	9.79	4.25							
stocksmart	agys	%	$7.01	5.87		29,729	7.13	6.62										
stocktwits	agys	-0.32%	9.41		-0.03													
streetinsider-com	agys	0.53%	9.39	$9.47	-0.05	141,620	$9.67	$9.17	$9.44	$9.79	$4.25						$-2.44	
thecramerreport	agys		9.44	9.66	-0.23	210057	9.69	9.37										
thestree	agys	-0.53%	$9.39	9.47	-0.05	141039	9.67	9.17	9.44	-9.79	4.25	2.2993135e7		2.22343615e8				
tickerspy	agys	-0.53%	$9.39	9.47	-0.05	141,039	9.67	9.17	9.44	9.79	4.25		-3.9	217.3m	0.00%	$0.03		
tmx-quotemedia	agys	-0.53%	9.390	9.470	-0.050	141,620	9.670	9.170	9.440	9.790	4.250	22,993,135		215,905,538			-2.44	
updown	agys	-0.53%	$9.39	$9.47	-$0.05	140,352	$9.67	$9.17	$9.44	$9.79	$4.25	23.05b		$217m			-2.44	
wallstreetsurvivor	agys	-0.53%	9.39	9.47	-0.05	140,639	9.67	9.17		9.79	4.25			$217m			-2.44	
yahoo-finance	agys	0.53%	9.39	9.53	0.05	141,620	9.67	9.17	9.44	9.67	4.25			215.85m			-2.44	
ycharts-com	agys	-0.32%	9.41		-0.03					9.79	4.25			216.90m	0.00%		-2.44	
zacks	agys	(-0.53%)	9.39		-0.05	vol.  141,620	9.67	9.17		9.79	4.25			217.05 m	0.00	0.00	-.75	
advfn	cbg	-0.94	23.07	23.12	-0.22	3679708	23.24	22.4										
barchart	cbg	-0.94%	23.07	23.12	-0.22	3,679,708	23.24	22.40	23.29	29.88	13.51		26.82	$7.46 b			+0.76	
barrons	cbg	0.94%	23.07	23.12	-0.22	3.664m	23.24	22.40				319.02 million		$7.63 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	-0.945%	23.070	23.120	-0.220	3,679,708	23.240	22.400		29.88	13.51	324.987mil	29.961	7,497.458mil			0.770	
boston-com	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
bostonmerchant	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
business-insider	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
chron	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
cio-com	cbg	-0.94%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355	31.60	7b				
cnn-money	cbg	-0.94%	23.07	23.12	-0.22	3,679,708	23.24	22.40	23.29				31.6	$7.5b				
easystockalterts	cbg	-0.95%	23.07	23.12	-0.22	3679708	23.24	22.40	23.29	29.88	13.51		31.60				0.73	
eresearch-fidelity-com	cbg	-0.94%	23.0700	23.1200	-0.2200	3,679,708	23.2400	22.4000	23.2900	29.8800	13.5100	324,987,000	33.75	$7.57b				
finance-abc7-com	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
finance-abc7chicago-com	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
financial-content	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
finapps-forbes-com	cbg	-0.9%	$23.07	23.12	-0.22	3,679,708	23.24	22.40	23.29	29.88	13.51	325 mil	30.4	7 bil	0.0	0.00	0.76	
finviz	cbg	-0.94%	23.07			3,679,408			23.29	-22.79%	70.76%	324.99m	33.43	7.50b			0.69	
fool	cbg	-0.94%	$23.07	$23.12	-0.22	3,673,640	$23.24	$22.40	$23.29	$29.88	$13.51		30.60	$7.50b				
foxbusiness	cbg		$23.07		-0.22	3,679,708			$23.29									
google-finance	cbg	(-0.94%)	23.07	23.12	-0.22	3.68m	23.24	22.40		29.88	13.51	324.99m	33.32	7.50b			0.69	
howthemarketworks	cbg	-0.945%	23.07	23.12	-0.22	3,671,453	23.24	22.4	23.29									
hpcwire	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
insidestocks	cbg	-0.94%	23.07	23.12	-0.22	3666617	23.24	22.40					price earnings ratio: 26.52					
investopedia	cbg	-0.94 %	$23.07	23.12	-0.22				23.29									
investorguide	cbg	-0.94%	23.07	23.12	-0.22		23.24	22.40		29.88	13.51		31.09	7.303b			0.749	
marketintellisearch	cbg	-0.94 %	$23.07	$23.12	-0.22	3611.30k	$23.24	$22.40	$23.29			324.99m	33.75	7.57b	0.0 %		0.69	
marketwatch	cbg	-0.94%	$23.07	open: 23.12	-0.22	27,210	$23.24	$22.40	$23.29	$29.88	$13.51		34.43	$7.63b			0.67	
minyanville	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
msn-money	cbg	-0.94%	23.07	23.12	-0.22	3.68 mil	23.24	22.40	23.29	29.88	13.51	324.99 mil	31.18	7.57 bil			0.75	
nasdaq-com	cbg	0.94%	$ 23.07		0.22	3,678,208	$ 23.24	$ 22.40	$ 23.29	$ 29.88	$ 13.51	324,987,000	30.36	$ 7,497,450,090			$ 0.76	
optimum	cbg	-0.94%	23.07 ( 4:15 pm edt)	23.12	-0.22	3,679,708	23.24	22.40	23.29	29.88	13.51	324.99m	31.6	7.5b			0.73	
paidcontent	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
pc-quote	cbg	-0.94%	23.07	23.12	-0.22	3,679,708	23.24	22.4	23.29	29.88	13.51	328,086,142	31.47297	7,568,947,000				
personal-wealth-biz	cbg	+25.18%	505545664.00	24.89		3,664,220	24.73	0.00	25.2835	12.81	0.749					0.00	0.00	
predictwallstreet	cbg	-0.94%	23.07		-0.22	3,679,708												
raymond-james	cbg	-0.94	23.07	23.12	-0.22	3,679,708	23.24	22.40	23.07	29.88	13.51		33.44				0.69	
renewable-energy-world	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
screamingmedia	cbg	-0.94%	$	open: 23.12	-0.22	27,210	$23.24	$22.40	$23.29	$29.88	$13.51		34.43	$7.63b			0.67	
scroli	cbg	-0.94%	cbg 23.07	23.12	-0.22	3,194,605	23.24	22.40	23.29	29.88	13.51		33.32				0.69	
simple-stock-quotes	cbg	-0.94%	last trade: 23.07		change: -0.220								p/e ratio: 31.09					
smartmoney	cbg	(-0.94%)	23.07	$23.12	-0.22	3,679,708	$23.24	$22.40	$23.29	$29.88	$13.51			7,569,000	0.00%	$0.00		
stocknod	cbg	-0.9446%	23.07 usd	23.12	-0.2200	3,679,708	23.24	22.40	23.29	29.88	13.51	324,987,355						
stockpickr	cbg	-0.94%	$23.07 -0.22 | -0.94%	23.12	-0.22	3.68m	23.24	22.40	23.29	29.88	13.51							
stocksmart	cbg	%	$25.45	20.75		318,007	26.61	25.41										
stocktwits	cbg	-0.86%	23.09		-0.20													
streetinsider-com	cbg	0.94%	23.07	$23.12	-0.22	3,679,708	$23.24	$22.40	$23.29	$29.88	$13.51		31.60				$0.73	
thecramerreport	cbg		23.29	23.00	+0.49	5047417	23.35	22.69										
thestree	cbg	-0.94%	$23.07	23.12	-0.22	3679408	23.24	22.4	23.29	-29.88	13.51	3.24987355e8		7.409711694e9				
tickerspy	cbg	-0.94%	$23.07	23.12	-0.22	3,679,708	23.24	22.40	23.29	29.88	13.51		31.5	7.5b	0.00%	$0.00		
tmx-quotemedia	cbg	-0.94%	23.070	23.120	-0.220	3,679,708	23.240	22.400	23.290	29.880	13.510	324,987,355	30.60	7,497,458,280			0.76	
updown	cbg	-0.94%	$23.07	$23.12	-$0.22	3,646,730	$23.24	$22.40	$23.29	$29.88	$13.51	324.98b	30.38	$7.56b			0.77	
wallstreetsurvivor	cbg	-0.94%	23.07	23.12	-0.22	3,671,453	23.24	22.40		29.88	15.70		30.60	$8b			0.63	
yahoo-finance	cbg	0.94%	23.07	23.12	0.22	3,679,708	23.24	22.40	23.29	29.88	13.51		30.80	7.30b			0.75	
ycharts-com	cbg	-0.86%	23.09		-0.20					29.88	13.51		30.38	7.47b	0.00%		0.76	
zacks	cbg	(-0.94%)	23.07		-0.22	vol.  3,679,708	23.24	22.40		29.88	13.51		27.4	7.57 b	0.00	0.00	.85	
advfn	rfmd	-3.32	5.82	5.98	-0.2	5123144	6.01	5.71										
barchart	rfmd	-3.32%	5.82	5.98	-0.20	5,123,144	6.01	5.71	6.02	8.48	3.80		11.56	$1.61 b			+0.44	
barrons	rfmd	3.32%	5.82	5.98	-0.20	5.123m	6.01	5.71				280.39 million		$1.71 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	-3.322%	5.820	5.980	-0.200	5,123,144	6.010	5.710		8.48	3.80	276.860mil	12.933	1,611.324mil			0.450	
boston-com	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
bostonmerchant	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
business-insider	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
chron	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
cio-com	rfmd	-3.32%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377	13.23	2b				
cnn-money	rfmd	-3.32%	5.82	6.00	-0.20	5,114,177	6.01	5.71	6.02				13.2	$1.6b				
easystockalterts	rfmd	-3.34%	5.82	5.98	-0.20	5123144	6.01	5.71	6.02	8.48	3.80		13.23				0.44	
eresearch-fidelity-com	rfmd	-3.32%	5.8200	5.9800	-0.2000	5,123,144	6.0100	5.7100	6.0200	8.4800	3.8000	276,867,000	13.68	$1.67b				
finance-abc7-com	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
finance-abc7chicago-com	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
financial-content	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
finapps-forbes-com	rfmd	-3.3%	$5.82	5.98	-0.20	5,123,144	6.01	5.71	6.02	8.48	3.80	277 mil	13.2	2 bil	0.0	0.00	0.44	
finviz	rfmd	-3.32%	5.82			5,114,177			6.02	-31.37%	53.16%	276.87m	12.93	1.61b			0.45	
fool	rfmd	-3.32%	$5.82	$5.98	-0.20	5,111,677	$6.01	$5.71	$6.02	$8.48	$3.80		13.70	$1.61b				
foxbusiness	rfmd		$5.82		-0.20	5,135,144			$6.02									
google-finance	rfmd	(-3.32%)	5.82	5.98	-0.20	5.12m	6.01	5.71		8.48	3.80	276.87m	13.06	1.61b			0.45	
howthemarketworks	rfmd	-3.322%	5.82	5.98	-0.2	5,106,320	6.01	5.71	6.02									
hpcwire	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
insidestocks	rfmd	-3.32%	5.82	5.98	-0.20	5130144	6.01	5.71					price earnings ratio: 9.39					
investopedia	rfmd	-3.32 %	$5.82	5.98	-0.20				6.02									
investorguide	rfmd	-3.32%	5.82	6.00	-0.20		6.01	5.71		8.48	3.80		13.56	1.611b			0.444	
marketintellisearch	rfmd	-3.49 %	$5.81	$5.98	-0.21	5039.30k	$6.01	$5.71	$6.02			276.87m	13.38	1.67b	0.0 %		0.45	
marketwatch	rfmd	-3.32%	$5.82	open: 5.98	-0.20	46,636	$6.01	$5.71	$6.02	$8.48	$3.80		13.16	$1.71b			0.44	
minyanville	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
msn-money	rfmd	-3.32%	5.82	5.98	-0.20	5.12 mil	6.01	5.71	6.02	8.48	3.80	276.87 mil	13.23	1.67 bil			0.45	
nasdaq-com	rfmd	3.32%	$ 5.82	$ 5.98	0.20	5,116,644	$ 6.01	$ 5.71	$ 6.02	$ 8.48	$ 3.80	276,120,000	13.23	$ 1,607,018,400			$ 0.44	
optimum	rfmd	-3.32%	5.82 ( 4:30 pm edt)	5.98	-0.20	5,123,144	6.01	5.71	6.02	8.48	3.80	276.87m	13.2	1.6b			0.44	
paidcontent	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
pc-quote	rfmd	-3.32%	5.82	5.98	-0.20	5,123,144	6.01	5.71	6.02	8.48	3.80	286,381,323	13.68182	1,666,739,000				
personal-wealth-biz	rfmd	-3.32%	5.82	6.00	-0.20	5,135,144	6.01	5.71	6.02	8.48	3.80		13.56			0.00	0.444	
predictwallstreet	rfmd	-3.32%	5.82		-0.20	5,123,144												
raymond-james	rfmd	-3.32	5.82	5.98	-0.20	5,123,144	6.01	5.71	5.82	8.48	3.80		12.65				0.46	
renewable-energy-world	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
screamingmedia	rfmd	-3.32%	$	open: 5.98	-0.20	46,636	$6.01	$5.71	$6.02	$8.48	$3.80		13.16	$1.71b			0.44	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	-3.32%	last trade: 5.82		change: -0.200								p/e ratio: 13.56					
smartmoney	rfmd	(-3.32%)	5.82	$5.98	-0.20	5,123,144	$6.01	$5.71	$6.02	$8.48	$3.80			1,666,700	0.00%	$0.00		
stocknod	rfmd	-3.322%	5.820 usd	5.980	-0.2000	5,123,144	6.010	5.710	6.020	8.480	3.800	276,867,377						
stockpickr	rfmd	-3.32%	$5.82 -0.20 | -3.32%	5.98	-0.20	5.11m	6.01	5.71	6.02	8.48	3.80							
stocksmart	rfmd	%	$6.05	7.46		777,085	6.29	6.02										
stocktwits	rfmd	-3.49%	5.81		-0.21													
streetinsider-com	rfmd	3.32%	5.82	$5.98	-0.2	5,123,144	$6.01	$5.71	$6.02	$8.48	$3.80		13.23				$0.44	
thecramerreport	rfmd		6.02	6.05	+0.01	4252307	6.11	5.97										
thestree	rfmd	-3.32%	$5.82	5.98	-0.2	5114177	6.01	5.71	6.02	-8.48	3.8	2.76859815e8		1.663972936e9				
tickerspy	rfmd	-3.32%	$5.82	5.98	-0.20	5,111,677	6.01	5.71	6.02	8.48	3.80		13.7	1.6b	0.00%	$0.00		
tmx-quotemedia	rfmd	-3.32%	5.820	5.980	-0.200	5,135,144	6.010	5.710	6.020	8.480	3.800	276,859,815	13.70	1,611,324,123			0.44	
updown	rfmd	-3.32%	$5.82	$5.98	-$0.20	5,076,508	$6.01	$5.71	$6.02	$8.48	$3.80	276.86b	13.09	$1.66b			0.46	
wallstreetsurvivor	rfmd	-3.32%	5.82	5.98	-0.20	5,106,320	6.01	5.71		8.48	4.00		13.70	$2b			0.44	
yahoo-finance	rfmd	3.32%	5.82	6.00	0.20	5,123,144	6.01	5.71	6.02	8.48	3.80		13.11	1.61b			0.44	
ycharts-com	rfmd	-3.49%	5.81		-0.21					8.48	3.80		13.20	1.60b	0.00%		0.44	
zacks	rfmd	(-3.32%)	5.82		-0.20	vol.  5,123,144	6.01	5.71		8.48	3.80		11.58	1.67 b	0.00	0.00	.52	
advfn	gty	-1.27	25.73	26.02	-0.33	99095	26.06	25.62										
barchart	gty	-1.27%	25.73	26.02	-0.33	99,095	26.06	25.62	26.06	30.66	20.19		15.38	$859.12 m	7.47%	$1.92	+1.73	
barrons	gty	1.27%	25.73	26.02	-0.33	97,584	26.06	25.62				27.95 million		$863.24 million	7.46%	$0.48		
bloomberg	gty	-1.266%	25.730	26.020	-0.330	99,095	26.060	25.620		32.20	21.01	33.394mil	15.135	859.232mil	7.459	0.480 regular cash	1.700	
boston-com	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
bostonmerchant	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
business-insider	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
chron	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
cio-com	gty	-1.27%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175	15.41	859m	7.4	1.92		
cnn-money	gty	-1.27%	25.73	26.00	-0.33	98,105	26.06	25.62	26.06				15.4	$859.2m	7.46%			
easystockalterts	gty	-1.27%	25.73	26.02	-0.33	99095	26.06	25.62	26.06	32.20	21.01		15.41				1.67	
eresearch-fidelity-com	gty	-1.27%	25.7300	26.0200	-0.3300	99,095	26.0600	25.6200	26.0600	32.2000	21.0100	33,394,000	15.60	$870.25m	7.37%	$0.480000		
finance-abc7-com	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
financial-content	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
finapps-forbes-com	gty	-1.3%	$25.73	26.02	-0.33	99,095	26.06	25.62	26.06	32.20	21.01	33 mil	14.9	859 mil	7.5	1.92	1.73	
finviz	gty	-1.27%	25.73			98,105			26.06	-16.06%	27.46%	33.39m	15.05	859.12m		1.92	1.71	
fool	gty	-1.27%	$25.73	$26.02	-0.33	97,584	$26.06	$25.62	$26.06	$32.20	$21.01		15.20	$859.23m	8.90%	1.92		
foxbusiness	gty		$25.73		-0.33	99,095			$26.06									
google-finance	gty	(-1.27%)	25.73	26.02	-0.33	99,095.00	26.06	25.62		32.20	21.01	33.39m	15.02	859.23m	7.46	0.48	1.71	
howthemarketworks	gty	-1.266%	25.73	26.02	-0.33	97,829	26.06	25.62	26.06									
hpcwire	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
insidestocks	gty	-1.27%	25.73	26.02	-0.33	97584	26.06	25.62										
investopedia	gty	-1.27 %	$25.73	26.02	-0.33				26.06									
investorguide	gty	-1.27%	25.73	26.02	-0.33		26.06	25.62		32.20	21.01		15.23	859.2m			1.711	
marketintellisearch	gty	-1.27 %	$25.73	$26.02	-0.33	96.10k	$26.06	$25.62	$26.06			33.39m	15.24	0.87b	7.37 %		1.71	
marketwatch	gty	-1.27%	$25.73	open: 26.02	-0.33	1,359	$26.06	$25.62	$26.06	$32.20	$21.01		16.78	$863.24m	7.46%	0.48	1.53	
minyanville	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
msn-money	gty	-1.27%	25.73	26.02	-0.33	99,095	26.06	25.62	26.06	32.20	21.01	33.39 mil	15.41	870.25 mil	7.37%	1.92	1.76	
nasdaq-com	gty	1.27%	$ 25.73		0.33	99,095	$ 26.06	$ 25.62	$ 26.06	$ 32.20	$ 21.01	33,394,000	14.87	$ 859,227,620	7.37 %	$1.920000	$ 1.73	
optimum	gty	-1.27%	25.73 ( 4:15 pm edt)	26.02	-0.33	99,095	26.06	25.62	26.06	32.20	21.01	33.39m	15.4	859.2m	7.46	1.92	1.67	
paidcontent	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
pc-quote	gty	-1.27%	25.73	26.02	-0.33	99,095	26.06	25.62	26.06	32.20	21.01	33,822,293	15.60479	870,248,000		0.48		
personal-wealth-biz	gty	-1.27%	25.73	26.02	-0.33	99,095	26.06	25.62	26.06	32.20	21.01		15.23		7.37	1.92	1.711	
predictwallstreet	gty	-1.27%	25.73		-0.33	99,095												
raymond-james	gty	-1.27	25.73	26.02	-0.33	99,095	26.06	25.62	25.73	32.20	21.01		15.41				1.67	
renewable-energy-world	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
screamingmedia	gty	-1.27%	$	open: 26.02	-0.33	1,359	$26.06	$25.62	$26.06	$32.20	$21.01		16.78	$863.24m	7.46%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	-1.27%	last trade: 25.73		change: -0.330								p/e ratio: 15.23					
smartmoney	gty	(-1.27%)	25.73	$26.02	-0.33	99,095	$26.06	$25.62	$26.06	$32.20	$21.01			870,300	7.37%	$0.48		
stocknod	gty	-1.266%	25.73 usd	26.02	-0.3300	99,095	26.06	25.62	26.06	32.20	21.01	33,394,175						
stockpickr	gty	-1.27%	$25.73 -0.33 | -1.27%	25.98	-0.33	98.11k	26.06	25.62	26.06	32.20	21.01							
stocksmart	gty	%	$24.79	31.5		13,385	26.05	24.76										
stocktwits	gty	-1.27%	25.73		-0.33													
streetinsider-com	gty	1.27%	25.73	$26.02	-0.33	99,095	$26.06	$25.62	$26.06	$32.20	$21.01		15.41				$1.67	
thecramerreport	gty		26.06	25.74	+0.37	126845	26.10	25.6246										
thestree	gty	-1.27%	$25.73	25.98	-0.33	98105	26.06	25.62	26.06	-32.2	21.01	3.3394175e7		8.57896356e8				
tickerspy	gty	-1.27%	$25.73	26.02	-0.33	99,095	26.06	25.62	26.06	32.20	21.01		15.6	870.2m	7.37%	$0.48		
tmx-quotemedia	gty	-1.27%	25.730	26.020	-0.330	99,095	26.060	25.620	26.060	32.200	21.010	33,394,175	15.20	859,232,123	7.462	0.480 usd	1.71	
updown	gty	-1.27%	$25.73	$26.02	-$0.33	97,584	$26.06	$25.62	$26.06	$32.20	$21.01	33.39b	15.22	$870m			1.71	
wallstreetsurvivor	gty	-1.27%	25.73	26.02	-0.33	97,829	26.06	25.62		32.20	21.01		15.20	$870m	7.40%	1.91 -	1.85	
yahoo-finance	gty	1.27%	25.73	26.02	0.33	99,095	26.06	25.62	26.06	32.20	21.01		15.04	859.23m	7.40%	1.92	1.71	
ycharts-com	gty	-1.27%	25.73		-0.33					32.20	21.01		14.96	859.12m	7.60%		1.72	
zacks	gty	(-1.27%)	25.73		-0.33	vol.  99,095	26.06	25.62		32.20	21.01		15.6	870.25 m	7.37	1.92	1.67	
advfn	umh	-1.38	10.7	10.83	-0.15	23517	10.83	10.5434										
barchart	umh	-1.38%	10.70	10.83	-0.15	24,416	10.83	10.54	10.85	11.40	8.59		12.38	$150.01 m	6.61%	$0.72	+0.52	
barrons	umh	1.38%	10.70	10.83	-0.15	23,387	10.83	10.543				12.82 million		$154.86 million	6.73%	$0.18		
bloomberg	umh	-1.382%	10.700	10.830	-0.150	23,517	10.830	10.543		11.93	9.20	14.181mil	19.454	151.738mil	6.710	0.180 regular cash	0.550	
boston-com	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
bostonmerchant	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
business-insider	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
chron	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
cio-com	umh	-1.38%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108	20.58	152m	6.6	0.72		
cnn-money	umh	-1.38%today&rsquo;s change	10.70data as of 4:03pm et	10.83	-0.15	23,387	10.83	10.54	10.85				20.6	$151.7m	6.73%			
easystockalterts	umh	-1.39%	10.70	10.83	-0.15	23517	10.83	10.54	10.85	11.93	7.44		20.58				0.52	
eresearch-fidelity-com	umh	-1.38%	10.7000	10.8300	-0.1500	23,517	10.8300	10.5434	10.8500	11.9300	9.1900	14,181,000	20.87	$153.86m	6.64%	$0.180000		
finance-abc7-com	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
financial-content	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
finapps-forbes-com	umh	-1.4%	$10.70	10.83	-0.15	23,517	10.83	10.54	10.85	11.93	9.19	14 mil		152 mil	6.7	0.72		
finviz	umh	-1.38%	10.70			23,517			10.85	-6.14%	24.55%	14.18m	20.87	153.85m		0.72	0.52	
fool	umh	-1.38%	$10.70	$10.83	-0.15	23,517	$10.83	$10.54	$10.85	$11.93	$9.19		20.90	$151.74m	8.90%	0.72		
foxbusiness	umh		$10.70		-0.15	23,891			$10.85									
google-finance	umh	(-1.38%)	10.70	10.83	-0.15	23,517.00	10.83	10.54		11.93	9.19	14.18m	20.64	151.74m	6.73	0.18	0.52	
howthemarketworks	umh	-1.382%	10.7	10.83	-0.15	23,387	10.83	10.5434	10.85									
hpcwire	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
insidestocks	umh	-1.38%	10.70	10.83	-0.15	23387	10.83	10.54										
investopedia	umh	-1.38 %	$10.70	10.83	-0.15				10.85									
investorguide	umh	+10.06%	505510496.00	10.04	+0.1992		10.01	0.00		8.90	0.523		13.97	73.299t			0.72	
marketintellisearch	umh	-1.29 %	$10.71	$10.80	-0.14	16.50k	$10.83	$10.54	$10.85			14.18m	20.87	0.15b	6.64 %		0.52	
marketwatch	umh	-1.38%	$10.70	open: 10.83	-0.15	130	$10.83	$10.54	$10.85	$11.93	$9.19		21.66	$154.86m	6.73%	0.18	0.49	
minyanville	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
msn-money	umh	-1.38%	10.70	10.83	-0.15	23,517	10.83	10.54	10.85	11.93	9.19	14.18 mil	20.58	153.87 mil	6.64%	0.72	0.52	
nasdaq-com	umh	1.38%	$ 10.70		0.15	23,517	$ 10.83	$ 10.5434	$ 10.85	$ 11.93	$ 9.20	14,181,000	20.58	$ 151,736,700	6.64 %	$0.720000	$ 0.52	
optimum	umh	-1.38%	10.70 ( 4:15 pm edt)	10.83	-0.15	23,517	10.83	10.54	10.85	11.93	7.44	14.18m	20.6	151.7m	6.73	0.72	0.52	
paidcontent	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
pc-quote	umh	-1.38%	10.7	10.83	-0.15	23,517	10.83	10.5434	10.85	11.93	9.19	14,379,804	20.86538	153,864,000		0.18		
personal-wealth-biz	umh	-1.38%	10.70	10.83	-0.15	23,891	10.83	10.5434	10.85	11.93	9.19		20.75		6.64	0.72	0.523	
predictwallstreet	umh	-1.38%	10.70		-0.15	23,517												
raymond-james	umh	-1.38	10.70	10.83	-0.15	23,517	10.83	10.54	10.70	11.93	7.44		20.58				0.52	
renewable-energy-world	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
screamingmedia	umh	-1.38%	$	open: 10.83	-0.15	130	$10.83	$10.54	$10.85	$11.93	$9.19		21.66	$154.86m	6.73%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	+10.06%	last trade: 505510496.00		change: 0.199								p/e ratio: 13.97					
smartmoney	umh	(-1.38%)	10.70	$10.83	-0.15	23,517	$10.83	$10.54	$10.85	$11.93	$9.19			153,900	6.64%	$0.18		
stocknod	umh	-1.382%	10.70 usd	10.83	-0.1500	23,517	10.83	10.54	10.85	11.93	7.440	14,181,108						
stockpickr	umh	-1.38%	$10.70 -0.15 | -1.38%	10.83	-0.15	23.52k	10.83	10.54	10.85	11.93	9.19							
stocksmart	umh	%	$9.73	10.15		2,139	9.96	9.72										
stocktwits	umh	-1.20%	10.72		-0.13													
streetinsider-com	umh	1.38%	10.70	$10.83	-0.15	23,517	$10.83	$10.54	$10.85	$11.93	$7.44		20.58				$0.52	
thecramerreport	umh		10.85	10.88	-0.04	22742	10.93	10.83										
thestree	umh	-1.38%	$10.7	10.83	-0.15	23517	10.83	10.54	10.85	-11.93	9.19	1.4181108e7		1.54432266e8				
tickerspy	umh	-1.38%	$10.70	10.83	-0.15	23,517	10.83	10.54	10.85	11.93	9.19		20.9	153.8m	6.64%	$0.18		
tmx-quotemedia	umh	-1.38%	10.700	10.830	-0.150	23,891	10.830	10.543	10.850	11.930	7.440	14,181,108	20.90	151,737,856	6.729	0.180 usd	0.52	
updown	umh	-1.38%	$10.70	$10.83	-$0.15	23,387	$10.83	$10.54	$10.85	$11.93	$7.44	14.18b	20.69	$154m			0.52	
wallstreetsurvivor	umh	-1.38%	10.70	10.83	-0.15	23,387	10.83	10.54		11.93	9.20		20.90	$154m	6.60%	0.72 -	0.52	
yahoo-finance	umh	1.38%	10.70	10.83	0.15	23,517	10.83	10.54	10.85	11.93	9.19		20.46	151.74m	6.60%	0.72	0.52	
ycharts-com	umh	-1.20%	10.72		-0.13					11.93	7.44		20.62	150.29m	6.68%		0.52	
zacks	umh	(-1.38%)	10.70		-0.15	vol.  23,517	10.83	10.54		11.93	9.19		12.33	153.86 m	6.64	0.72	.88	
advfn	infi	-0.33	9.13	9.14	-0.03	159082	9.25	8.94										
barchart	infi	-0.33%	9.13	9.14	-0.03	159,134	9.25	8.94	9.16	9.25	4.42		0.00	$241.95 m			-1.67	
barrons	infi	0.33%	9.13	9.14	-0.03	158,261	9.25	8.94				26.32 million		$239.40 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	-0.328%	9.130	9.140	-0.030	159,082	9.250	8.940		9.25	4.42	26.546mil		242.364mil			-1.340	
boston-com	infi	-0.3275%	9.130 usd	9.140	-0.0300	159,082	9.250	8.940	9.160	9.190	4.420	26,545,911						
bostonmerchant	infi	-0.3275%	9.130 usd	9.140	-0.0300	159,082	9.250	8.940	9.160	9.190	4.420	26,545,911						
business-insider	infi	-0.3275%	9.130 usd	9.140	-0.0300	159,082	9.250	8.940	9.160	9.190	4.420	26,545,911						
chron	infi	-0.3275%	9.130 usd	9.140	-0.0300	159,082	9.250	8.940	9.160	9.190	4.420	26,545,911						
cio-com	infi	-0.33%	9.130 usd	9.140	-0.0300	159,082	9.250	8.940	9.160	9.190	4.420	26,545,911		242m				
cnn-money	infi	-0.33%	9.13	9.14	-0.03	158,261	9.25	8.94	9.16				nm	$242.4m				
easystockalterts	infi	-0.33%	9.13	9.14	-0.03	159082	9.25	8.94	9.16	9.19	4.42						-1.64	
eresearch-fidelity-com	infi	-0.33%	9.1300	9.1400	-0.0300	159,082	9.2500	8.9400	9.1600	9.1900	4.4200	26,546,000	nm	$243.16m				
finance-abc7-com	infi	-0.3275%	9.130 usd	9.140	-0.0300	158,461	9.250	8.940	9.160	9.190	4.420	26,545,911						
finance-abc7chicago-com	infi	-0.3275%	9.130 usd	9.140	-0.0300	158,461	9.250	8.940	9.160	9.190	4.420	26,545,911						
financial-content	infi	-0.3275%	9.130 usd	9.140	-0.0300	158,461	9.250	8.940	9.160	9.190	4.420	26,545,911						
finapps-forbes-com	infi	-0.3%	$9.13	9.14	-0.03	158,461	9.25	8.94	9.16	9.19	4.42	27 mil		242 mil	0.0	0.00	-1.67	
finviz	infi	-0.33%	9.13			158,461			9.16	-0.65%	106.56%	26.55m		242.40m			-1.64	
fool	infi	-0.33%	$9.13	$9.14	-0.03	158,067	$9.25	$8.94	$9.16	$9.19	$4.42		0.00	$242.36m				
foxbusiness	infi		$9.13		-0.03	159,082			$9.16									
google-finance	infi	(-0.33%)	9.13	9.14	-0.03	158,461.00	9.25	8.94		9.25	4.42	26.55m		242.36m			-1.64	
howthemarketworks	infi	-0.328%	9.13	9.14	-0.03	158,067	9.25	8.94	9.16									
hpcwire	infi	-0.3275%	9.130 usd	9.140	-0.0300	159,082	9.250	8.940	9.160	9.190	4.420	26,545,911						
insidestocks	infi	-0.33%	9.13	9.14	-0.03	158461	9.25	8.94										
investopedia	infi	-0.33 %	$9.13	9.14	-0.03				9.16									
investorguide	infi	-0.33%	9.13	9.08	-0.03		9.25	8.94		9.19	4.42			242.4m			-1.637	
marketintellisearch	infi	-0.33 %	$9.13	$9.14	-0.03	152.10k	$9.25	$8.94	$9.16			26.55m	0.00	0.24b	0.0 %		-1.64	
marketwatch	infi	-0.33%	$9.13	open: 9.14	-0.03	2,015	$9.25	$8.94	$9.16	$9.25	$4.42			$239.40m				
minyanville	infi	-0.3275%	9.130 usd	9.140	-0.0300	158,461	9.250	8.940	9.160	9.190	4.420	26,545,911						
msn-money	infi	-0.33%	9.13	9.14	-0.03	158,461	9.25	8.94	9.16	9.19	4.42	26.55 mil	-5.57	243.16 mil			-1.64	
nasdaq-com	infi	0.33%	$ 9.13	$ 9.14	0.03	158,982	$ 9.25	$ 8.94	$ 9.16	$ 9.19	$ 4.42	26,546,000		$ 242,364,980			$ -1.67	
optimum	infi	-0.33%	9.13 ( 4:30 pm edt)	9.14	-0.03	158,461	9.25	8.94	9.16	9.19	4.42	26.55m		242.4m			-1.64	
paidcontent	infi	-0.3275%	9.130 usd	9.140	-0.0300	158,461	9.250	8.940	9.160	9.190	4.420	26,545,911						
pc-quote	infi	-0.33%	9.13	9.14	-0.03	159,082	9.25	8.94	9.16	9.19	4.42	26,687,404	-5.58537	243,656,000				
personal-wealth-biz	infi	+6.65%	505544192.00	6.60		48,759	6.58	0.00	6.66	4.42	-1.637					0.00	0.00	
predictwallstreet	infi	-0.33%	9.13		-0.03	158,461												
raymond-james	infi	-0.33	9.13	9.14	-0.03	158,461	9.25	8.94	9.13	9.19	4.42						-1.65	
renewable-energy-world	infi	-0.3275%	9.130 usd	9.140	-0.0300	158,461	9.250	8.940	9.160	9.190	4.420	26,545,911						
screamingmedia	infi	-0.33%	$	open: 9.14	-0.03	2,015	$9.25	$8.94	$9.16	$9.25	$4.42			$239.40m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	+6.65%	last trade: 505544192.00		change: 0.909													
smartmoney	infi	(-0.33%)	9.13	$9.14	-0.03	159,082	$9.25	$8.94	$9.16	$9.19	$4.42			243,200	0.00%	$0.00		
stocknod	infi	-0.3275%	9.130 usd	9.140	-0.0300	159,082	9.250	8.940	9.160	9.190	4.420	26,545,911						
stockpickr	infi	-0.33%	$9.13 -0.03 | -0.33%	9.14	-0.03	158.46k	9.25	8.94	9.16	9.19	4.42							
stocksmart	infi	%	$6.9	6.06		4,315	7.28	6.9										
stocktwits	infi	-0.11%	9.15		-0.01													
streetinsider-com	infi	0.33%	9.13	$9.14	-0.03	158,461	$9.25	$8.94	$9.16	$9.19	$4.42						$-1.64	
thecramerreport	infi		9.16	9.07	+0.09	64173	9.19	9.05										
thestree	infi	-0.33%	$9.13	9.14	-0.03	158461	9.25	8.94	9.16	-9.19	4.42	2.6545911e7		2.40771413e8				
tickerspy	infi	-0.33%	$9.13	9.14	-0.03	158,461	9.25	8.94	9.16	9.19	4.42		-5.6	243.1m	0.00%	$0.00		
tmx-quotemedia	infi	-0.33%	9.130	9.140	-0.030	159,082	9.250	8.940	9.160	9.250	4.420	26,545,911		242,364,167			-1.64	
updown	infi	-0.33%	$9.13	$9.14	-$0.03	157,067	$9.25	$8.94	$9.16	$9.19	$4.42	26.54b		$243m			-1.64	
wallstreetsurvivor	infi	-0.33%	9.13	9.14	-0.03	158,067	9.25	8.94		9.19	4.42			$243m			-1.86	
yahoo-finance	infi	0.33%	9.13	9.08	0.03	159,082	9.25	8.94	9.16	9.25	4.42			242.36m			-1.64	
ycharts-com	infi	-0.11%	9.15		-0.01					9.19	4.42			242.47m	0.00%		-1.64	
zacks	infi	(-0.33%)	9.13		-0.03	vol.  158,461	9.25	8.94		9.25	4.42			243.66 m	0.00	0.00	-1.7	
advfn	rtec	-0.10	10.49	10.43	-0.01	187008	10.5501	10.27										
barchart	rtec	-0.10%	10.49	10.43	-0.01	187,008	10.55	10.27	10.50	12.75	7.01		9.60	$329.81 m			+1.00	
barrons	rtec	0.10%	10.49	10.43	-0.01	185,844	10.55	10.27				31.49 million		$330.45 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-0.095%	10.490	10.430	-0.010	187,008	10.550	10.270		12.75	7.01	31.652mil	9.713	332.029mil			1.080	
boston-com	rtec	-0.0952%	10.49 usd	10.43	-0.0100	187,008	10.55	10.27	10.50	12.75	7.010	31,651,954						
bostonmerchant	rtec	-0.0952%	10.49 usd	10.43	-0.0100	187,008	10.55	10.27	10.50	12.75	7.010	31,651,954						
business-insider	rtec	-0.0952%	10.49 usd	10.43	-0.0100	187,008	10.55	10.27	10.50	12.75	7.010	31,651,954						
chron	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
cio-com	rtec	-0.10%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954	10.49	332m				
cnn-money	rtec	-0.10%	10.49	10.43	-0.01	185,186	10.55	10.27	10.50				10.5	$332.0m				
easystockalterts	rtec	-0.10%	10.49	10.43	-0.01	185844	10.55	10.27	10.50	12.75	7.01		10.49				1.00	
eresearch-fidelity-com	rtec	-0.10%	10.4900	10.4300	-0.0100	185,844	10.5501	10.2700	10.5000	12.7500	7.0100	31,652,000	10.50	$332.35m				
finance-abc7-com	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
financial-content	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	-0.1%	$10.49	10.43	-0.01	185,844	10.55	10.27	10.50	12.75	7.01	32 mil	10.5	332 mil	0.0	0.00	1.00	
finviz	rtec	-0.10%	10.49			185,844			10.50	-17.73%	49.64%	31.65m	10.50	332.33m			1.00	
fool	rtec	-0.10%	$10.49	$10.43	-0.01	185,186	$10.55	$10.27	$10.50	$12.75	$7.01		10.50	$332.03m				
foxbusiness	rtec		$10.49		-0.01	187,008			$10.50									
google-finance	rtec	(-0.10%)	10.49	10.43	-0.01	185,844.00	10.55	10.27		12.75	7.01	31.65m	10.47	332.03m			1.00	
howthemarketworks	rtec	-0.095%	10.49	10.43	-0.01	185,186	10.5501	10.27	10.5									
hpcwire	rtec	-0.0952%	10.49 usd	10.43	-0.0100	187,008	10.55	10.27	10.50	12.75	7.010	31,651,954						
insidestocks	rtec	-0.10%	10.49	10.43	-0.01	187008	10.55	10.27					price earnings ratio: 8.82					
investopedia	rtec	-0.10 %	$10.49	10.43	-0.01				10.50									
investorguide	rtec	-0.10%	10.49	10.46	-0.01		10.5501	10.27		12.75	7.01		10.52	332.0m			0.998	
marketintellisearch	rtec	-0.1 %	$10.49	$10.43	-0.01	189.90k	$10.55	$10.27	$10.50			31.65m	10.50	0.33b	0.0 %		1.00	
marketwatch	rtec	-0.10%	$10.49	open: 10.43	-0.01	1,686	$10.55	$10.27	$10.50	$12.75	$7.01		10.61	$330.45m			0.99	
minyanville	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
msn-money	rtec	-0.10%	10.49	10.43	-0.01	185,844	10.55	10.27	10.50	12.75	7.01	31.65 mil	10.49	332.35 mil			1.00	
nasdaq-com	rtec	0.1%	$ 10.49	$ 10.43	0.01	185,844	$ 10.5501	$ 10.27	$ 10.50	$ 12.75	$ 7.01	31,652,000	10.49	$ 332,029,480			$ 1	
optimum	rtec	-0.10%	10.49 ( 4:30 pm edt)	10.43	-0.01	185,844	10.55	10.27	10.50	12.75	7.01	31.65m	10.5	332.0m			1.00	
paidcontent	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
pc-quote	rtec	-0.10%	10.49	10.43	-0.01	187,008	10.5501	10.27	10.5	12.75	7.01	31,682,173	10.5	332,346,000				
personal-wealth-biz	rtec	-0.10%	10.49	10.46	-0.01	187,008	10.5501	10.27	10.50	12.75	7.01		10.52			0.00	0.998	
predictwallstreet	rtec	-0.10%	10.50		-0.01	185,844												
raymond-james	rtec	-0.10	10.49	10.43	-0.01	185,844	10.55	10.27	10.49	12.75	7.01		10.49				1.00	
renewable-energy-world	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
screamingmedia	rtec	-0.10%	$	open: 10.43	-0.01	1,686	$10.55	$10.27	$10.50	$12.75	$7.01		10.61	$330.45m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-0.10%	last trade: 10.49		change: -0.010								p/e ratio: 10.52					
smartmoney	rtec	(-0.10%)	10.49	$10.43	-0.01	185,844	$10.55	$10.27	$10.50	$12.75	$7.01			332,300	0.00%	$0.00		
stocknod	rtec	-0.0952%	10.49 usd	10.43	-0.0100	185,844	10.55	10.27	10.50	12.75	7.010	31,651,954						
stockpickr	rtec	-0.10%	$10.49 -0.01 | -0.10%	10.43	-0.01	185.84k	10.55	10.27	10.50	12.75	7.01							
stocksmart	rtec	%	$11.16	8.41		33,698	11.73	11.04										
stocktwits	rtec	0.10%	10.51		+0.01													
streetinsider-com	rtec	0.1%	10.49	$10.43	-0.01	185,844	$10.55	$10.27	$10.50	$12.75	$7.01		10.49				$1.00	
thecramerreport	rtec		10.50	10.41	+0.13	189152	10.55	10.33										
thestree	rtec	-0.1%	$10.49	10.43	-0.01	185844	10.55	10.27	10.5	-12.75	7.01	3.1651954e7		3.28230763e8				
tickerspy	rtec	-0.10%	$10.49	10.43	-0.01	185,844	10.55	10.27	10.50	12.75	7.01		10.5	332.3m	0.00%	$0.00		
tmx-quotemedia	rtec	-0.10%	10.490	10.430	-0.010	187,008	10.550	10.270	10.500	12.750	7.010	31,651,954	10.50	332,028,997			1.00	
updown	rtec	-0.10%	$10.49	$10.43	-$0.01	185,186	$10.55	$10.27	$10.50	$12.75	$7.01	31.65b	10.39	$332m			1.01	
wallstreetsurvivor	rtec	-0.10%	10.49	10.43	-0.01	185,186	10.55	10.27		12.75	7.01		10.50	$332m			0.86	
yahoo-finance	rtec	0.10%	10.49	10.46	0.01	185,844	10.55	10.27	10.50	12.75	7.01		10.51	332.02m			1.00	
ycharts-com	rtec	+0.10%	10.51		+0.01					12.75	7.01		10.51	330.43m	0.00%		1.00	
zacks	rtec	(-0.10%)	10.49		-0.01	vol.  185,844	10.55	10.27		12.75	7.01		9.72	332.35 m	0.00	0.00	1.08	
advfn	ttec	-2.87	20.97	21.58	-0.62	369694	21.58	20.9										
barchart	ttec	-2.87%	20.97	21.58	-0.62	369,761	21.58	20.90	21.59	23.46	12.62		21.45	$1.19 b			+0.78	
barrons	ttec	2.87%	20.97	21.58	-0.62	368,517	21.58	20.90				61.79 million		$1.24 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	-2.872%	20.970	21.580	-0.620	369,694	21.580	20.900		23.46	12.62	56.732mil	21.398	1,189.661mil			0.980	
boston-com	ttec	-2.872%	20.97 usd	21.58	-0.6200	369,694	21.58	20.90	21.59	23.46	12.62	56,731,554						
bostonmerchant	ttec	-2.872%	20.97 usd	21.58	-0.6200	369,694	21.58	20.90	21.59	23.46	12.62	56,731,554						
business-insider	ttec	-2.872%	20.97 usd	21.58	-0.6200	369,694	21.58	20.90	21.59	23.46	12.62	56,731,554						
chron	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
cio-com	ttec	-2.87%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554	26.54	1b				
cnn-money	ttec	-2.87%	20.97	21.58	-0.62	368,715	21.58	20.90	21.59				26.5	$1.2b				
easystockalterts	ttec	-2.87%	20.97	21.58	-0.62	368715	21.58	20.90	21.59	23.46	12.62		26.54				0.79	
eresearch-fidelity-com	ttec	-2.87%	20.9700	21.5800	-0.6200	368,715	21.5800	20.9000	21.5900	23.4600	12.6200	56,732,000	27.68	$1.22b				
finance-abc7-com	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
finance-abc7chicago-com	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
financial-content	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
finapps-forbes-com	ttec	-2.9%	$20.97	21.58	-0.62	368,715	21.58	20.90	21.59	23.46	12.62	57 mil	26.9	1 bil	0.0	0.00	0.78	
finviz	ttec	-2.87%	20.97			368,715			21.59	-10.61%	66.16%	56.73m	28.04	1.22b			0.77	
fool	ttec	-2.87%	$20.97	$21.58	-0.62	368,517	$21.58	$20.90	$21.59	$23.46	$12.62		27.30	$1.19b				
foxbusiness	ttec		$20.97		-0.62	390,694			$21.59									
google-finance	ttec	(-2.87%)	20.97	21.58	-0.62	368,715.00	21.58	20.90		23.46	12.62	56.73m	27.10	1.19b			0.77	
howthemarketworks	ttec	-2.825%	20.98	21.58	-0.61	361,259	21.58	20.9	21.59									
hpcwire	ttec	-2.872%	20.97 usd	21.58	-0.6200	369,694	21.58	20.90	21.59	23.46	12.62	56,731,554						
insidestocks	ttec	-2.87%	20.97	21.58	-0.62	390694	21.58	20.90					price earnings ratio: 19.06					
investopedia	ttec	-2.87 %	$20.97	21.58	-0.62				21.59									
investorguide	ttec	-2.87%	20.97	21.42	-0.62		21.58	20.90		23.46	12.62		27.68	1.190b			0.78	
marketintellisearch	ttec	-2.87 %	$20.97	$21.58	-0.62	367.50k	$21.58	$20.90	$21.59			56.73m	28.04	1.22b	0.0 %		0.77	
marketwatch	ttec	-2.87%	$20.96	open: 21.58	-0.62	23,298	$21.58	$20.90	$21.59	$23.46	$12.62		20.34	$1.24b			1.03	
minyanville	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
msn-money	ttec	-2.87%	20.97	21.58	-0.62	368,715	21.58	20.90	21.59	23.46	12.62	56.73 mil	26.88	1.22 bil			0.77	
nasdaq-com	ttec	2.87%	$ 20.97	$ 21.58	0.62	368,215	$ 21.58	$ 20.90	$ 21.59	$ 23.46	$ 12.62	56,732,000	26.88	$ 1,189,670,040			$ 0.78	
optimum	ttec	-2.87%	20.97 ( 4:30 pm edt)	21.58	-0.62	368,715	21.58	20.90	21.59	23.46	12.62	56.73m	26.5	1.2b			0.79	
paidcontent	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
pc-quote	ttec	-2.87%	20.97	21.58	-0.62	390,694	21.58	20.9	21.59	23.46	12.62	58,409,342	27.67949	1,224,844,000				
personal-wealth-biz	ttec	-2.87%	20.97	21.42	-0.62	390,694	21.58	20.90	21.59	23.46	12.62		27.68			0.00	0.78	
predictwallstreet	ttec	-2.87%	20.97		-0.62	368,715												
raymond-james	ttec	-2.87	20.97	21.58	-0.62	368,715	21.58	20.90	20.97	23.46	12.62		26.54				0.79	
renewable-energy-world	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
screamingmedia	ttec	-2.87%	$	open: 21.58	-0.62	22,475	$21.58	$20.90	$21.59	$23.46	$12.62		20.34	$1.24b			1.03	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	+19.05%	last trade: 505544096.00		change: 1.871													
smartmoney	ttec	(-2.87%)	20.97	$21.58	-0.62	368,715	$21.58	$20.90	$21.59	$23.46	$12.62			1,224,800	0.00%	$0.00		
stocknod	ttec	-2.872%	20.97 usd	21.58	-0.6200	368,715	21.58	20.90	21.59	23.46	12.62	56,731,554						
stockpickr	ttec	-2.87%	$20.97 -0.62 | -2.87%	21.58	-0.62	368.72k	21.58	20.90	21.59	23.46	12.62							
stocksmart	ttec	%	$17.8	20.78		35,458	18.2	17.79										
stocktwits	ttec	-2.87%	20.97		-0.62													
streetinsider-com	ttec	2.87%	20.97	$21.58	-0.62	368,715	$21.58	$20.90	$21.59	$23.46	$12.62		26.54				$0.79	
thecramerreport	ttec		21.59	21.51	+0.14	202370	21.67	21.21										
thestree	ttec	-2.87%	$20.97	21.58	-0.62	368715	21.58	20.9	21.59	-23.46	12.62	5.6731554e7		1.216891833e9				
tickerspy	ttec	-2.87%	$20.97	21.58	-0.62	368,715	21.58	20.90	21.59	23.46	12.62		27.7	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	-2.87%	20.970	21.580	-0.620	390,694	21.580	20.900	21.590	23.460	12.620	56,731,554	27.30	1,189,660,687			0.79	
updown	ttec	-2.87%	$20.97	$21.58	-$0.62	367,963	$21.58	$20.90	$21.59	$23.46	$12.62	56.73b	27.15	$1.22b			0.80	
wallstreetsurvivor	ttec	-2.83%	20.98	21.58	-0.61	361,259	21.58	20.90		23.46	12.62		27.30	$1b			0.81	
yahoo-finance	ttec	2.87%	20.97	21.42	0.62	368,715	21.58	20.90	21.59	23.46	12.62		26.88	1.19b			0.78	
ycharts-com	ttec	-2.87%	20.97		-0.62					23.46	12.62		26.88	1.19b	0.00%		0.78	
zacks	ttec	(-2.87%)	20.97		-0.62	vol.  368,715	21.58	20.90		23.46	12.62		21.59	1.22 b	0.00	0.00	1	
advfn	fwrd	-1.24	33.39	33.64	-0.42	144246	33.74	33.14										
barchart	fwrd	-1.24%	33.39	33.64	-0.42	144,290	33.74	33.14	33.81	36.32	22.23		26.95	$972.98 m	0.82%	$0.28	+1.26	
barrons	fwrd	1.24%	33.39	33.64	-0.42	142,928	33.74	33.14				29.11 million		$1.02 billion	0.84%	$0.07		
bloomberg	fwrd	-1.242%	33.390	33.640	-0.420	144,246	33.740	33.140		36.32	22.39	29.376mil	26.500	980.879mil	0.839	0.070 regular cash	1.260	
boston-com	fwrd	-1.242%	33.39 usd	33.64	-0.4200	144,246	33.74	33.14	33.81	36.32	22.39	29,376,443						
bostonmerchant	fwrd	-1.242%	33.39 usd	33.64	-0.4200	144,246	33.74	33.14	33.81	36.32	22.39	29,376,443						
business-insider	fwrd	-1.242%	33.39 usd	33.64	-0.4200	144,246	33.74	33.14	33.81	36.32	22.39	29,376,443						
chron	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
cio-com	fwrd	-1.24%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443	26.50	981m	0.8	0.28		
cnn-money	fwrd	-1.24%	33.39	33.64	-0.42	142,318	33.74	33.14	33.81				26.5	$980.9m	0.84%			
easystockalterts	fwrd	-1.25%	33.39	33.64	-0.42	143128	33.74	33.14	33.81	36.32	22.39		26.50				1.26	
eresearch-fidelity-com	fwrd	-1.24%	33.3900	33.6400	-0.4200	143,128	33.7400	33.1400	33.8100	36.3200	22.3900	29,376,000	26.83	$993.20m	0.83%	$0.070000		
finance-abc7-com	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
financial-content	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	-1.2%	$33.39	33.64	-0.42	143,128	33.74	33.14	33.81	36.32	22.39	29 mil	26.5	981 mil	0.8	0.28	1.26	
finviz	fwrd	-1.24%	33.39			143,128			33.81	-8.07%	50.20%	29.38m	27.05	993.34m		0.28	1.25	
fool	fwrd	-1.24%	$33.39	$33.64	-0.42	142,928	$33.74	$33.14	$33.81	$36.32	$22.39		26.80	$980.88m	1.20%	0.28		
foxbusiness	fwrd		$33.39		-0.42	144,246			$33.81									
google-finance	fwrd	(-1.24%)	33.39	33.64	-0.42	143,128.00	33.74	33.14		36.32	22.39	29.38m	26.72	980.88m	0.84	0.07	1.25	
howthemarketworks	fwrd	-1.242%	33.39	33.64	-0.42	142,629	33.74	33.14	33.81									
hpcwire	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,292	33.74	33.14	33.81	36.32	22.39	29,376,443						
insidestocks	fwrd	-1.24%	33.39	33.64	-0.42	144246	33.74	33.14					price earnings ratio: 26.50					
investopedia	fwrd	-1.24 %	$33.39	33.64	-0.42				33.81									
investorguide	fwrd	-1.24%	33.39	33.55	-0.42		33.74	33.14		36.32	22.39		27.07	980.9m			1.249	
marketintellisearch	fwrd	-1.18 %	$33.41	$33.64	-0.40	141.80k	$33.74	$33.14	$33.81			29.38m	27.05	0.99b	0.83 %		1.25	
marketwatch	fwrd	-1.24%	$33.39	open: 33.64	-0.42	1,991	$33.74	$33.14	$33.81	$36.32	$22.39		26.88	$1.02b	0.84%	0.07	1.24	
minyanville	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
msn-money	fwrd	-1.24%	33.39	33.64	-0.42	143,128	33.74	33.14	33.81	36.32	22.39	29.38 mil	26.71	993.22 mil	0.83%	0.28	1.25	
nasdaq-com	fwrd	1.24%	$ 33.39	$ 33.64	0.42	143,128	$ 33.74	$ 33.14	$ 33.81	$ 36.32	$ 22.39	29,376,000	26.5	$ 980,864,640	0.83 %	$0.280000	$ 1.26	
optimum	fwrd	-1.24%	33.39 ( 4:30 pm edt)	33.64	-0.42	143,128	33.74	33.14	33.81	36.32	22.39	29.38m	26.5	980.9m	0.84	0.28	1.26	
paidcontent	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
pc-quote	fwrd	-1.24%	33.39	33.64	-0.42	144,246	33.74	33.14	33.81	36.32	22.39	29,745,511	27.048	993,203,000		0.07		
personal-wealth-biz	fwrd	+33.40%	505543104.00	33.00		177,098	32.93	0.00	33.39	22.39	1.249		119.25		2.54	0.8485	0.28	
predictwallstreet	fwrd	-1.24%	33.39		-0.42	143,128												
raymond-james	fwrd	-1.24	33.39	33.64	-0.42	143,128	33.74	33.14	33.39	36.32	22.39		26.50				1.26	
renewable-energy-world	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
screamingmedia	fwrd	-1.24%	$	open: 33.64	-0.42	1,991	$33.74	$33.14	$33.81	$36.32	$22.39		26.88	$1.02b	0.84%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	-1.24%	last trade: 33.39		change: -0.420								p/e ratio: 27.07					
smartmoney	fwrd	(-1.24%)	33.39	$33.64	-0.42	143,128	$33.74	$33.14	$33.81	$36.32	$22.39			993,200	0.83%	$0.07		
stocknod	fwrd	-1.242%	33.39 usd	33.64	-0.4200	143,128	33.74	33.14	33.81	36.32	22.39	29,376,443						
stockpickr	fwrd	-1.24%	$33.39 -0.42 | -1.24%	33.64	-0.42	143.13k	33.74	33.14	33.81	36.32	22.39							
stocksmart	fwrd	%	$34.4	28.93		11,980	35.26	34.31										
stocktwits	fwrd	-1.12%	33.43		-0.38													
streetinsider-com	fwrd	1.24%	33.39	$33.64	-0.42	143,128	$33.74	$33.14	$33.81	$36.32	$22.39		26.50				$1.26	
thecramerreport	fwrd		33.81	34.09	-0.15	131060	34.13	33.61										
thestree	fwrd	-1.24%	$33.39	33.64	-0.42	143128	33.74	33.14	33.81	-36.32	22.39	2.9376443e7		9.97624004e8				
tickerspy	fwrd	-1.24%	$33.39	33.64	-0.42	143,128	33.74	33.14	33.81	36.32	22.39		27.0	988.7m	0.83%	$0.07		
tmx-quotemedia	fwrd	-1.24%	33.390	33.640	-0.420	144,246	33.740	33.140	33.810	36.320	22.390	29,376,443	26.80	980,879,432	0.828	0.070 usd	1.26	
updown	fwrd	-1.24%	$33.39	$33.64	-$0.42	142,091	$33.74	$33.14	$33.81	$36.32	$22.39	29.37b	26.90	$993m			1.26	
wallstreetsurvivor	fwrd	-1.24%	33.39	33.64	-0.42	142,629	33.74	33.14		36.32	22.39		26.80	$993m	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	1.24%	33.39	33.55	0.42	143,128	33.74	33.14	33.81	36.32	22.39		26.73	980.86m	0.80%	0.28	1.25	
ycharts-com	fwrd	-1.12%	33.43		-0.38					36.32	22.39		26.74	974.15m	0.81%		1.25	
zacks	fwrd	(-1.24%)	33.39		-0.42	vol.  143,128	33.74	33.14		36.32	22.39		26.83	993.20 m	0.83	0.28	1.26	
advfn	sam	-0.49	89.67	90.0	-0.44	51652	90.0	88.64										
barchart	sam	-0.49%	89.67	90.00	-0.44	51,652	90.00	88.64	90.11	100.93	60.95		26.72	$835.72 m			+3.37	
barrons	sam	0.49%	89.67	90.00	-0.44	51,385	90.00	88.64				14.23 million		$1.22 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	-0.488%	89.670	90.000	-0.440	51,652	90.000	88.640		100.93	60.95	9.290mil	26.451	1,201.321mil			3.390	
boston-com	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
bostonmerchant	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
business-insider	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
chron	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
cio-com	sam	-0.49%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775	26.61	833m				
cnn-money	sam	-0.49%today&rsquo;s change	89.67data as of 4:02pm et	90.00	-0.44	51,385	90.00	88.64	90.11				26.6	$833.0m				
easystockalterts	sam	-0.49%	89.67	90.00	-0.44	51652	90.00	88.64	90.11	100.93	60.95		26.61				3.37	
eresearch-fidelity-com	sam	-0.49%	89.6700	90.0000	-0.4400	51,652	90.0000	88.6400	90.1100	100.9290	60.9500	13,397,000	26.74	$1.21b				
finance-abc7-com	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
financial-content	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
finapps-forbes-com	sam	-0.5%	$89.67	90.00	-0.44	51,652	90.00	88.64	90.11	100.92	60.95	9 mil	26.6	833 mil	0.0	0.00	3.37	
finviz	sam	-0.49%	89.67			51,385			90.11	-11.16%	47.12%	13.40m	26.61	1.20b			3.37	
fool	sam	-0.49%	$89.67	$90.00	-0.44	51,385	$90.00	$88.64	$90.11	$100.93	$60.95		26.70	$1.20b				
foxbusiness	sam		$89.67		-0.44	51,652			$90.11									
google-finance	sam	(-0.49%)	89.67	90.00	-0.44	51,652.00	90.00	88.64		100.93	60.95	13.40m	26.58	1.20b			3.37	
howthemarketworks	sam	-0.488%	89.67	90	-0.44	51,385	90	88.64	90.11									
hpcwire	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
insidestocks	sam	-0.49%	89.67	90.00	-0.44	51385	90.00	88.64					price earnings ratio: 26.61					
investopedia	sam	-0.49 %	$89.67	90.00	-0.44				90.11									
investorguide	sam	-0.49%	89.67	90.00	-0.44		90.00	88.64		100.93	60.95		26.72	1.190b			3.373	
marketintellisearch	sam	-0.49 %	$89.67	$90.00	-0.44	52.20k	$90.00	$88.64	$90.11			13.40m	26.74	1.21b	0.0 %		3.37	
marketwatch	sam	-0.49%	$89.67	open: 90.00	-0.44	267	$90.00	$88.64	$90.11	$100.93	$60.95		26.25	$1.22b			3.42	
minyanville	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
msn-money	sam	-0.49%	89.67	90.00	-0.44	51,652	90.00	88.64	90.11	100.93	60.95	13.40 mil	26.69	1.21 bil			3.37	
nasdaq-com	sam	0.49%	$ 89.67		0.44	51,652	$ 90	$ 88.64	$ 90.11	$ 100.929	$ 60.95	9,290,000	26.61	$ 833,034,300			$ 3.37	
optimum	sam	-0.49%	89.67 ( 4:15 pm edt)	90.00	-0.44	51,652	90.00	88.64	90.11	100.93	60.95	9.29m	26.6	833.0m			3.37	
paidcontent	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
pc-quote	sam	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sam	-0.49%	89.67	90.00	-0.44	51,652	90.00	88.64	90.11	100.93	60.95		26.72			0.00	3.373	
predictwallstreet	sam	-0.49%	89.67		-0.44	51,652												
raymond-james	sam	-0.49	89.67	90.00	-0.44	51,652	90.00	88.64	89.67	100.93	60.95		25.33				3.54	
renewable-energy-world	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
screamingmedia	sam	-0.49%	$	open: 90.00	-0.44	267	$90.00	$88.64	$90.11	$100.93	$60.95		26.25	$1.22b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	-0.49%	last trade: 89.67		change: -0.440								p/e ratio: 26.72					
smartmoney	sam	(-0.49%)	89.67	$90.00	-0.44	51,652	$90.00	$88.64	$90.11	$100.93	$60.95			837,100	0.00%	$0.00		
stocknod	sam	-0.4883%	89.67 usd	90.00	-0.4400	51,652	90.00	88.64	90.11	100.93	60.95	9,289,775						
stockpickr	sam	-0.49%	$89.67 -0.44 | -0.49%	90.00	-0.44	51.39k	90.00	88.64	90.11	100.93	60.95							
stocksmart	sam	%	$82.78	96.65		30,855	85.09	82.33										
stocktwits	sam	-0.48%	89.68		-0.43													
streetinsider-com	sam	0.49%	89.67	$90.00	-0.44	51,652	$90.00	$88.64	$90.11	$100.93	$60.95		26.61				$3.37	
thecramerreport	sam		90.11	90.05	+0.07	54903	90.55	89.70										
thestree	sam	-0.49%	$89.67	90.0	-0.44	51385	90.0	88.64	90.11	-100.93	60.95	1.339713e7		8.36451341e8				
tickerspy	sam	-0.49%	$89.67	90.00	-0.44	51,652	90.00	88.64	90.11	100.93	60.95		26.8	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	-0.49%	89.670	90.000	-0.440	51,652	90.000	88.640	90.110	100.929	60.950	13,397,130	26.70	1,201,320,647			3.37	
updown	sam	-0.49%	$89.67	$90.00	-$0.44	51,385	$90.00	$88.64	$90.11	$100.93	$60.95	13.39b	25.41	$1.20b			3.55	
wallstreetsurvivor	sam	-0.49%	89.67	90.00	-0.44	51,385	90.00	88.64		100.93	60.95		26.70	$837m			3.52	
yahoo-finance	sam	0.49%	89.67	90.00	0.44	51,652	90.00	88.64	90.11	100.93	60.95		26.58	1.19b			3.37	
ycharts-com	sam	-0.48%	89.68		-0.43					100.93	60.95		26.69	835.82m	0.00%		3.36	
zacks	sam	(-0.49%)	89.67		-0.44	vol.  51,652		88.64		100.93	60.95		26.74	837.12 m	0.00	0.00	3.37	
advfn	brc	-2.29	32.01	32.71	-0.75	106204	32.77	31.8403										
barchart	brc	-2.29%	32.01	32.66	-0.75	106,204	32.77	31.84	32.76	38.52	23.75		15.79	$1.69 b	2.21%	$0.72	+1.91	
barrons	brc	2.29%	32.01	32.71	-0.75	103,449	32.77	31.84				52.95 million		$1.75 billion	2.25%	$0.18		
bloomberg	brc	-2.289%	32.010	32.710	-0.750	106,204	32.770	31.840		38.73	24.28	49.279mil	15.316	1,686.464mil	2.247	0.180 regular cash	2.090	
boston-com	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
bostonmerchant	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
business-insider	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
chron	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
cio-com	brc	-2.29%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752	16.76	2b	2.2	0.72		
cnn-money	brc	-2.29%	32.01	32.71	-0.75	103,449	32.77	31.84	32.76				16.8	$1.6b	2.25%			
easystockalterts	brc	-2.29%	32.01	32.71	-0.75	106204	32.77	31.84	32.76	38.73	24.28		16.76				1.91	
eresearch-fidelity-com	brc	-2.29%	32.0100	32.7100	-0.7500	106,204	32.7700	31.8403	32.7600	38.7300	24.2800	52,817,000	17.15	$1.73b	2.20%	$0.180000		
finance-abc7-com	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
finance-abc7chicago-com	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
financial-content	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
finapps-forbes-com	brc	-2.3%	$32.01	32.71	-0.75	106,204	32.77	31.84	32.76	38.73	24.28	53 mil	16.8	2 bil	2.2	0.72	1.91	
finviz	brc	-2.29%	32.01			104,530			32.76	-16.89%	34.75%	52.82m	17.03	1.69b		0.72	1.88	
fool	brc	-2.29%	$32.01	$32.71	-0.75	104,530	$32.77	$31.84	$32.76	$38.73	$24.28		17.20	$1.69b	2.50%	0.72		
foxbusiness	brc		$32.01		-0.75	106,204			$32.76									
google-finance	brc	(-2.29%)	32.01	32.71	-0.75	106,204.00	32.77	31.84		38.73	24.28	52.82m	17.04	1.69b	2.25	0.18	1.88	
howthemarketworks	brc	-2.289%	32.01	32.71	-0.75	103,449	32.77	31.8403	32.76									
hpcwire	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
insidestocks	brc	-2.29%	32.01	32.66	-0.75	103449	32.77	31.84					price earnings ratio: 15.46					
investopedia	brc	-2.29 %	$32.01	32.71	-0.75				32.76									
investorguide	brc	-2.29%	32.01	32.71	-0.75		32.77	31.8403		38.73	24.28		17.25	1.691b			1.899	
marketintellisearch	brc	-2.29 %	$32.01	$32.71	-0.75	102.20k	$32.77	$31.84	$32.76			52.82m	17.43	1.73b	2.2 %		1.88	
marketwatch	brc	-2.29%	$32.01	open: 32.71	-0.75	2,923	$32.77	$31.84	$32.76	$38.73	$24.28		16.97	$1.75b	2.25%	0.18	1.89	
minyanville	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
msn-money	brc	-2.29%	32.01	32.71	-0.75	106,204	32.77	31.84	32.76	38.73	24.28	52.82 mil	16.85	1.73 bil	2.20%	0.72	1.88	
nasdaq-com	brc	2.29%	$ 32.01		0.75	106,204	$ 32.77	$ 31.8403	$ 32.76	$ 38.73	$ 24.28	49,279,000	16.76	$ 1,577,420,790	2.2 %	$0.720000	$ 1.91	
optimum	brc	-2.29%	32.01 ( 4:15 pm edt)	32.71	-0.75	106,204	32.77	31.84	32.76	38.73	24.28	49.28m	16.8	1.6b	2.25	0.72	1.91	
paidcontent	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
pc-quote	brc	-2.29%	32.01	32.71	-0.75	106,204	32.77	31.8403	32.76	38.73	24.28	50,380,397	17.24211	1,612,677,000		0.18		
personal-wealth-biz	brc	-2.29%	32.01	32.71	-0.75	106,204	32.77	31.8403	32.76	38.73	24.28		17.25		2.20	0.72	1.899	
predictwallstreet	brc	-2.29%	32.01		-0.75	106,204												
raymond-james	brc	-2.29	32.01	32.71	-0.75	106,204	32.77	31.84	32.01	38.73	24.28		16.76				1.91	
renewable-energy-world	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
screamingmedia	brc	-2.29%	$	open: 32.71	-0.75	2,923	$32.77	$31.84	$32.76	$38.73	$24.28		16.97	$1.75b	2.25%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	-2.29%	last trade: 32.01		change: -0.750								p/e ratio: 17.25					
smartmoney	brc	(-2.29%)	32.01	$32.71	-0.75	106,204	$32.77	$31.84	$32.76	$38.73	$24.28			1,728,600	2.20%	$0.18		
stocknod	brc	-2.289%	32.01 usd	32.71	-0.7500	106,204	32.77	31.84	32.76	38.73	24.28	49,278,752						
stockpickr	brc	-2.29%	$32.01 -0.75 | -2.29%	32.66	-0.75	104.53k	32.77	31.84	32.76	38.73	24.28							
stocksmart	brc	%	$34.09	32.84		48,550	34.51	34.09										
stocktwits	brc	-2.29%	32.01		-0.75													
streetinsider-com	brc	2.29%	32.01	$32.71	-0.75	106,204	$32.77	$31.84	$32.76	$38.73	$24.28		16.76				$1.91	
thecramerreport	brc		32.76	32.72	+0.23	193139	33.03	32.57										
thestree	brc	-2.29%	$32.01	32.66	-0.75	104530	32.77	31.84	32.76	-38.73	24.28	5.281738e7		1.716464317e9				
tickerspy	brc	-2.29%	$32.01	32.71	-0.75	106,204	32.77	31.84	32.76	38.73	24.28		17.2	1.7b	2.20%	$0.18		
tmx-quotemedia	brc	-2.29%	32.010	32.710	-0.750	106,204	32.770	31.840	32.760	38.730	24.280	52,817,380	17.20	1,690,684,334	2.198	0.180 usd	1.91	
updown	brc	-2.29%	$32.01	$32.71	-$0.75	103,149	$32.77	$31.84	$32.76	$38.73	$24.28	52.68b	17.10	$1.73b			1.92	
wallstreetsurvivor	brc	-2.29%	32.01	32.71	-0.75	103,449	32.77	31.84		38.73	24.88		17.20	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	2.29%	32.01	32.71	0.75	106,204	32.77	31.84	32.76	38.73	24.28		16.86	1.69b	2.20%	0.72	1.90	
ycharts-com	brc	-2.29%	32.01		-0.75					38.73	24.28		8.42	1.69b	2.25%		3.80	
zacks	brc	(-2.29%)	32.01		-0.75	vol.  106,204	32.77	31.84		38.73	24.28		15.9	1.73 b	2.20	0.72	2.06	
advfn	infy	-1.22	60.64	60.97	-0.75	1565297	61.01	60.06										
barchart	infy	-1.22%	60.64	60.97	-0.75	1,405,815	61.01	60.06	61.39	77.37	55.77		22.57	$34.64 b	1.03%	$0.63	+2.61	
barrons	infy	1.22%	60.64	60.97	-0.75	1.563m	61.01	60.06				571.35 million		$34.65 billion		$0.44		
bloomberg	infy	-1.222%	60.640	60.970	-0.750	1,565,297	61.010	60.060		77.92	56.17	574.188mil	22.588	34,818.740mil	2.222	0.425 regular cash	119.665	
boston-com	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
bostonmerchant	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
business-insider	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
chron	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
cio-com	infy	-1.22%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092		35b	1.4	0.85		
cnn-money	infy	-1.22%today&rsquo;s change	60.64data as of 4:00pm et	60.97	-0.75	1,563,197	61.01	60.06	61.39				51.0	$34.6b	1.10%			
easystockalterts	infy	-1.23%	60.64	60.97	-0.75	1563497	61.01	60.06	61.39	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-1.22%	60.6400	60.9700	-0.7500	1,565,297	61.0100	60.0600	61.3900	77.9200	56.7300	571,354,000	22.65	$35.08b	1.09%	$0.444600		
finance-abc7-com	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
finance-abc7chicago-com	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
financial-content	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
finapps-forbes-com	infy	-1.2%	$60.64	60.97	-0.75	1,565,297	61.01	60.06	61.39	77.92	56.73	571 mil	22.4	35 bil	1.0	0.63	2.71	
finviz	infy	-1.22%	60.64			1,565,197			61.39	-21.62%	9.10%	571.35m	22.57	35.08b		0.67	2.72	
fool	infy	-1.22%	$60.64	$60.97	-0.75	1,565,297	$61.01	$60.06	$61.39	$77.92	$56.73		22.70	$34.65b	0.90%	0.63		
foxbusiness	infy		$60.64		-0.75	1,566,487			$61.39									
google-finance	infy	(-1.22%)	60.64	60.97	-0.75	1.57m	61.01	60.06		77.92	56.73	571.35m	22.25	34.65b	1.10	0.44	2.72	
howthemarketworks	infy	-1.222%	60.64	60.97	-0.75	1,563,497	61.01	60.06	61.39									
hpcwire	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
insidestocks	infy	-1.22%	60.64	60.97	-0.75	1370818	61.01	60.06					price earnings ratio: 1.88					
investopedia	infy	-1.22 %	$60.64	60.97	-0.75				61.39									
investorguide	infy	-1.22%	60.64	60.97	-0.75		61.01	60.06		77.92	56.73		22.57	34.647b			2.72	
marketintellisearch	infy	-1.19 %	$60.66	$60.97	-0.73	1553.50k	$61.01	$60.06	$61.39			571.35m	22.57	35.08b	1.09 %		2.72	
marketwatch	infy	-1.22%	$60.64	open: 60.97	-0.75	4,580	$61.01	$60.06	$61.39	$77.92	$56.73		23.78	$34.65b		0.44	2.55	
minyanville	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
msn-money	infy	-1.22%	60.64	60.97	-0.75	1.57 mil	61.01	60.06	61.39	77.92	56.73	571.35 mil	22.29	35.07 bil	1.09%	0.67	2.73	
nasdaq-com	infy	1.22%	$ 60.64	$ 60.97	0.75	1,563,357	$ 61.01	$ 60.06	$ 61.39	$ 77.92	$ 56.73	571,354,000	22.38	$ 34,646,906,560			$ 2.71	
optimum	infy	-1.22%	60.64 ( 4:00 pm edt)	60.97	-0.75	1,562,197	61.01	60.06	61.39	77.92	56.73	571.35m		34.6b				
paidcontent	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
pc-quote	infy	-1.22%	60.64	60.97	-0.75	1,566,487	61.01	60.06	61.39	77.92	56.73	581,289,611	22.56985	35,249,402,000		0.4246		
personal-wealth-biz	infy	-1.22%	60.64	60.97	-0.75	1,566,387	61.01	60.06	61.39	77.92	56.73		22.57		2.20	1.351	2.72	
predictwallstreet	infy	-1.22%	60.64		-0.75	1,565,297												
raymond-james	infy	-1.22	60.64	60.97	-0.75	1,565,297	61.01	60.06	60.64	77.92	56.73		22.38				2.71	
renewable-energy-world	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
screamingmedia	infy	-1.22%	$	open: 60.97	-0.75	4,580	$61.01	$60.06	$61.39	$77.92	$56.73		23.78	$34.65b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-1.22%	last trade: 60.64		change: -0.750								p/e ratio: 22.57					
smartmoney	infy	(-1.22%)	60.64	$60.97	-0.75	1,565,297	$61.01	$60.06	$61.39	$77.92	$56.73			35,075,400	1.38%	$0.43		
stocknod	infy	-1.222%	60.64 usd	60.97	-0.7500	1,563,497	61.01	60.06	61.39	77.92	56.73	571,354,092						
stockpickr	infy	-1.22%	$60.64 -0.75 | -1.22%	60.97	-0.75	1.57m	61.01	60.06	61.39	77.92	56.73							
stocksmart	infy	%	$61.735	76.15		179,560	63.02	61.71										
stocktwits	infy	-1.21%	60.65		-0.74													
streetinsider-com	infy	1.22%	60.64	$60.97	-0.75	1,563,497	$61.01	$60.06	$61.39	$77.92	$56.73						$0.00	
thecramerreport	infy		61.39	61.60	+0.23	1301829	62.20	61.02										
thestree	infy	-1.22%	$60.64	60.97	-0.75	1565297	61.01	60.06	61.39	-77.92	56.73	5.71354092e8		3.4944016267e10				
tickerspy	infy	-1.22%	$60.64	60.97	-0.75	1,565,297	61.01	60.06	61.39	77.92	56.73		22.6	35.0b	1.03%	$0.42		
tmx-quotemedia	infy	-1.22%	60.640	60.970	-0.750	1,565,587	61.010	60.060	61.390	77.920	56.730	571,354,092	22.70	34,646,912,139	1.383	0.425 usd	2.71	
updown	infy	-1.22%	$60.64	$60.97	-$0.75	1,563,197	$61.01	$60.06	$61.39	$77.92	$56.73	574.15b	22.52	$35.07b			2.73	
wallstreetsurvivor	infy	-1.22%	60.64	60.97	-0.75	1,563,497	61.01	60.06		77.92	56.73		22.70	$35b	1.40%	1.20 -	2.62	
yahoo-finance	infy	1.22%	60.64	60.97	0.75	1,565,197	61.01	60.06	61.39	77.92	56.73		22.29	34.65b	1.40%	0.85	2.72	
ycharts-com	infy	-1.21%	60.65		-0.74					77.92	56.73		24.16	34.65b	1.42%		2.51	
zacks	infy	(-1.22%)	60.64		-0.75	vol.  1,565,297	61.01	60.06		77.92	56.73		22.65	35.25 b	1.03	0.63	2.71	
advfn	ccc	-2.70	15.85	16.19	-0.44	345284	16.34	15.805										
barchart	ccc	-2.70%	15.85	16.19	-0.44	345,284	16.34	15.81	16.29	18.20	11.75		23.09	$894.73 m			+0.60	
barrons	ccc	2.70%	15.85	16.19	-0.44	340,919	16.34	15.805				56.74 million		$935.13 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-2.701%	15.850	16.190	-0.440	345,284	16.340	15.805		18.20	11.75	56.469mil	21.712	895.026mil			0.730	
boston-com	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
bostonmerchant	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
business-insider	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
chron	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
cio-com	ccc	-2.70%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522	26.86	895m				
cnn-money	ccc	-2.70%	15.85	16.19	-0.44	345,284	16.34	15.81	16.29				26.9	$895.0m				
easystockalterts	ccc	-2.72%	15.85	16.19	-0.44	345284	16.34	15.81	16.29	18.20	11.75		26.86				0.59	
eresearch-fidelity-com	ccc	-2.70%	15.8500	16.1900	-0.4400	345,284	16.3400	15.8050	16.2900	18.2000	11.7500	56,469,000	28.09	$919.88m				
finance-abc7-com	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
financial-content	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-2.7%	$15.85	16.19	-0.44	345,284	16.34	15.81	16.29	18.20	11.75	56 mil	26.4	895 mil	0.0	0.00	0.60	
finviz	ccc	-2.70%	15.85			343,180			16.29	-12.91%	34.89%	56.47m	26.42	895.05m			0.60	
fool	ccc	-2.70%	$15.85	$16.19	-0.44	343,180	$16.34	$15.81	$16.29	$18.20	$11.75		27.60	$895.03m				
foxbusiness	ccc		$15.85		-0.44	345,284			$16.29									
google-finance	ccc	(-2.70%)	15.85	16.19	-0.44	345,284.00	16.34	15.81		18.20	11.75	56.47m	26.58	895.03m			0.60	
howthemarketworks	ccc	-2.701%	15.85	16.19	-0.44	342,594	16.34	15.805	16.29									
hpcwire	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
insidestocks	ccc	-2.70%	15.85	16.19	-0.44	340919	16.34	15.81					price earnings ratio: 26.42					
investopedia	ccc	-2.70 %	$15.85	16.19	-0.44				16.29									
investorguide	ccc	-2.70%	15.85	16.19	-0.44		16.34	15.805		18.20	11.75		27.61	895.0m			0.59	
marketintellisearch	ccc	-2.64 %	$15.86	$16.19	-0.43	221.50k	$16.34	$15.81	$16.29			56.47m	27.15	0.92b	0.0 %		0.60	
marketwatch	ccc	-2.70%	$15.85	open: 16.19	-0.44	4,195	$16.34	$15.81	$16.29	$18.20	$11.75		26.64	$935.13m			0.60	
minyanville	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
msn-money	ccc	-2.70%	15.85	16.19	-0.44	345,284	16.34	15.81	16.29	18.20	11.75	56.47 mil	26.86	919.87 mil			0.60	
nasdaq-com	ccc	2.7%	$ 15.85		0.44	345,284	$ 16.34	$ 15.805	$ 16.29	$ 18.20	$ 11.75	56,469,000	26.42	$ 895,033,650	0.74 %	$0.120000	$ 0.60	
optimum	ccc	-2.70%	15.85 ( 4:15 pm edt)	16.19	-0.44	345,284	16.34	15.80	16.29	18.20	11.75	56.47m	26.9	895.0m			0.59	
paidcontent	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
pc-quote	ccc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ccc	-2.70%	15.85	16.19	-0.44	345,284	16.34	15.805	16.29	18.20	11.75		27.61			0.00	0.59	
predictwallstreet	ccc	-2.70%	15.85		-0.44	345,284												
raymond-james	ccc	-2.70	15.85	16.19	-0.44	345,284	16.34	15.81	15.85	18.20	11.75		26.86				0.59	
renewable-energy-world	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
screamingmedia	ccc	-2.70%	$	open: 16.19	-0.44	4,195	$16.34	$15.81	$16.29	$18.20	$11.75		26.64	$935.13m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	+16.46%	last trade: 505544512.00		change: 1.667													
smartmoney	ccc	(-2.70%)	15.85	$16.19	-0.44	345,284	$16.34	$15.80	$16.29	$18.20	$11.75			919,900	0.00%	$0.03		
stocknod	ccc	-2.701%	15.85 usd	16.19	-0.4400	345,284	16.34	15.80	16.29	18.20	11.75	56,468,522						
stockpickr	ccc	-2.70%	$15.85 -0.44 | -2.70%	16.19	-0.44	343.18k	16.34	15.80	16.29	18.20	11.75							
stocksmart	ccc	%	$16.51	15.55		32,863	17.22	16.51										
stocktwits	ccc	-2.70%	15.85		-0.44													
streetinsider-com	ccc	2.7%	15.85	$16.19	-0.44	345,284	$16.34	$15.81	$16.29	$18.20	$11.75		26.86				$0.59	
thecramerreport	ccc		16.29	16.21	+0.13	291606	16.35	16.13										
thestree	ccc	-2.7%	$15.85	16.19	-0.44	343180	16.34	15.8	16.29	-18.2	11.75	5.6468522e7		9.12531316e8				
tickerspy	ccc	-2.70%	$15.85	16.19	-0.44	345,284	16.34	15.80	16.29	18.20	11.75		27.6	911.7m	0.00%	$0.00		
tmx-quotemedia	ccc	-2.70%	15.850	16.190	-0.440	345,284	16.340	15.805	16.290	18.200	11.750	56,468,522	27.60	895,026,074			0.59	
updown	ccc	-2.70%	$15.85	$16.19	-$0.44	340,819	$16.34	$15.81	$16.29	$18.20	$11.75	56.46b	26.93	$920m			0.60	
wallstreetsurvivor	ccc	-2.70%	15.85	16.19	-0.44	342,594	16.34	15.81		18.20	11.75		27.60	$920m			0.61	
yahoo-finance	ccc	2.70%	15.85	16.19	0.44	345,284	16.34	15.81	16.29	18.20	11.75		26.86	895.02m			0.59	
ycharts-com	ccc	-2.70%	15.85		-0.44					18.20	11.75		26.86	894.73m	0.00%		0.59	
zacks	ccc	(-2.70%)	15.85		-0.44	vol.  345,284	16.34	15.81		18.20	11.75		23.27	919.88 m	0.00	0.00	.7	
advfn	cce	-0.85	27.93	27.85	-0.24	4174059	28.07	27.4816										
barchart	cce	-0.85%	27.93	27.85	-0.24	4,174,059	28.07	27.48	28.17	29.88	18.59		14.08	$9.16 b	1.85%	$0.52	+1.89	
barrons	cce	0.85%	27.93	27.85	-0.24	4.172m	28.07	27.482				340.00 million		$9.28 billion	1.86%	$0.13		
bloomberg	cce	-0.852%	27.930	27.850	-0.240	4,174,059	28.070	27.482		29.88	18.91	325.023mil	13.827	9,077.886mil	37.511	0.130 regular cash	2.020	
boston-com	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
bostonmerchant	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
business-insider	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
chron	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
cio-com	cce	-0.85%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746	14.78	9b	1.8	0.52		
cnn-money	cce	-0.85%today&rsquo;s change	27.93data as of 4:03pm et	27.85	-0.24	4,170,235	28.07	27.48	28.17				14.8	$9.1b	1.86%			
easystockalterts	cce	-0.86%	27.93	27.85	-0.24	4174059	28.07	27.48	28.17	31.80	21.66		14.78				1.89	
eresearch-fidelity-com	cce	-0.85%	27.9300	27.8500	-0.2400	4,174,059	28.0700	27.4816	28.1700	31.8000	21.6600	325,023,000	15.74	$9.16b	1.85%	$0.130000		
finance-abc7-com	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
financial-content	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
finapps-forbes-com	cce	-0.9%	$27.93	27.85	-0.24	4,174,059	28.07	27.48	28.17	31.80	21.66	325 mil	14.8	9 bil	1.9	0.52	1.89	
finviz	cce	-0.85%	27.93			4,174,059			28.17	-6.53%	50.23%	325.02m	15.65	9.16b		0.52	1.80	
fool	cce	-0.85%	$27.93	$27.85	-0.24	4,174,059	$28.07	$27.48	$28.17	$31.80	$21.66		14.90	$9.08b	1.50%	0.52		
foxbusiness	cce		$27.93		-0.24	4,174,059			$28.17									
google-finance	cce	(-0.85%)	27.93	27.85	-0.24	4.17m	28.07	27.48		31.80	21.66	330.17m	15.56	9.22b	1.86	0.13	1.80	
howthemarketworks	cce	-0.852%	27.93	27.85	-0.24	4,172,435	28.07	27.4816	28.17									
hpcwire	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
insidestocks	cce	-0.85%	27.93	27.85	-0.24	4172435	28.07	27.48					price earnings ratio: 14.11					
investopedia	cce	-0.85 %	$27.93	27.85	-0.24				28.17									
investorguide	cce	-0.85%	27.93	27.85	-0.24		28.07	27.4816		31.80	21.66		15.76	9.078b			1.787	
marketintellisearch	cce	-0.89 %	$27.92	$27.85	-0.25	4050.60k	$28.07	$27.48	$28.17			325.02m	15.65	9.16b	1.85 %		1.80	
marketwatch	cce	-0.85%	$27.93	open: 27.85	-0.24	4,086	$28.07	$27.48	$28.17	$31.80	$21.66		12.31	$9.28b	1.86%	0.13	2.27	
minyanville	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
msn-money	cce	-0.85%	27.93	27.85	-0.24	4.17 mil	28.07	27.48	28.17	31.80	21.66	325.02 mil	15.60	9.16 bil	1.85%	0.52	1.80	
nasdaq-com	cce	0.85%	$ 27.93		0.24	4,172,459	$ 28.07	$ 27.4816	$ 28.17	$ 31.80	$ 21.66	325,023,000	14.78	$ 9,077,892,390	1.85 %	$0.520000	$ 1.89	
optimum	cce	-0.85%	27.93 ( 4:15 pm edt)	27.85	-0.24	4,174,059	28.07	27.48	28.17	31.80	21.66	325.02m	14.8	9.1b	1.86	0.52	1.89	
paidcontent	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
pc-quote	cce	-0.85%	27.93	27.85	-0.24	4,174,059	28.07	27.4816	28.17	31.80	21.66	327,815,861	15.73743	9,155,897,000		0.13		
personal-wealth-biz	cce	-0.85%	27.93	27.85	-0.24	4,174,059	28.07	27.4816	28.17	31.80	21.66		15.76		37.13	10.46	1.787	
predictwallstreet	cce	-0.85%	27.93		-0.24	4,174,059												
raymond-james	cce	-0.85	27.93	27.85	-0.24	4,174,059	28.07	27.48	27.93	31.80	21.66		15.43				1.81	
renewable-energy-world	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
screamingmedia	cce	-0.85%	$	open: 27.85	-0.24	4,086	$28.07	$27.48	$28.17	$31.80	$21.66		12.31	$9.28b	1.86%	0.13	2.27	
scroli	cce	-0.85%	cce 27.93	27.85	-0.24	3,674,656	28.07	27.48	28.17	31.80	21.66		15.56				1.80	
simple-stock-quotes	cce	-0.85%	last trade: 27.93		change: -0.240								p/e ratio: 15.76					
smartmoney	cce	(-0.85%)	27.93	$27.85	-0.24	4,174,059	$28.07	$27.48	$28.17	$31.80	$21.66			9,155,900	1.85%	$0.13		
stocknod	cce	-0.8520%	27.93 usd	27.85	-0.2400	4,174,059	28.07	27.48	28.17	29.88	21.66	325,022,746						
stockpickr	cce	-0.85%	$27.93 -0.24 | -0.85%	28.02	-0.24	4.17m	28.07	27.48	28.17	31.80	21.66							
stocksmart	cce	%	$29.055	24.99		413,119	29.29	28.88										
stocktwits	cce	-0.92%	27.91		-0.26													
streetinsider-com	cce	0.85%	27.93	$27.85	-0.24	4,174,059	$28.07	$27.48	$28.17	$31.80	$21.66		14.78				$1.89	
thecramerreport	cce		28.17	28.30	+0.01	4637681	28.35	28.00										
thestree	cce	-0.85%	$27.93	28.02	-0.24	4174059	28.07	27.48	28.17	-31.8	21.66	3.25022746e8		9.152640527e9				
tickerspy	cce	-0.85%	$27.93	27.85	-0.24	4,174,059	28.07	27.48	28.17	31.80	21.66		15.7		1.85%	$0.13		
tmx-quotemedia	cce	-0.85%	27.930	27.850	-0.240	4,174,059	28.070	27.482	28.170	31.800	21.660	325,022,746	14.90	9,077,885,296	1.846	0.130 usd	1.89	
updown	cce	-0.85%	$27.93	$27.85	-$0.24	4,170,235	$28.07	$27.48	$28.17	$31.80	$21.66	325.02b	15.54	$9.15b			1.81	
wallstreetsurvivor	cce	-0.85%	27.93	27.85	-0.24	4,172,435	28.07	27.48		31.80	21.66		14.90	$9b	1.80%	10.39 -	1.83	
yahoo-finance	cce	0.85%	27.93	27.85	0.24	4,174,059	28.07	27.48	28.17	31.80	21.66		15.63	9.08b	1.80%	0.52	1.79	
ycharts-com	cce	-0.92%	27.91		-0.26					31.80	21.66			9.15b	1.82%			
zacks	cce	(-0.85%)	27.93		-0.24	vol.  4,174,059	28.07	27.48		31.80	21.66		14.09	9.16 b	1.85	0.52	2	
advfn	wmt	-0.58	53.32	53.41	-0.31	8133379	53.54	53.18										
barchart	wmt	-0.58%	53.32	53.41	-0.31	6,752,563	53.54	53.18	53.63	57.12	47.88		12.80	$185.89 b	2.72%	$1.46	+4.59	
barrons	wmt	0.58%	53.32	53.41	-0.31	8.130m	53.54	53.18				3.67 billion		$187.59 billion	2.74%	$0.36		
bloomberg	wmt	-0.578%	53.320	53.410	-0.310	8,133,379	53.540	53.180		57.90	49.09	3,472.560mil	12.787	184,948.600mil	2.503	0.365 regular cash	4.170	
boston-com	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
business-insider	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
chron	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
cio-com	wmt	-0.58%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467	12.43	185b	2.7	1.46		
cnn-money	wmt	-0.58%	53.32	53.41	-0.31	8,133,379	53.54	53.18	53.63				12.4	$185.2b	2.74%			
easystockalterts	wmt	-0.54%	53.34	53.41	-0.29	7566711	53.54	53.18	53.63	57.90	45.00		12.43				4.29	
eresearch-fidelity-com	wmt	-0.58%	53.3200	53.4100	-0.3100	8,130,779	53.5400	53.1800	53.6300	57.8975	49.0875	3,472,560,000	12.44	$186.23b	2.72%	$0.365000		
finance-abc7-com	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
financial-content	wmt	-0.5221%	53.35 usd	53.41	-0.2800	7,567,154	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	-0.6%	$53.32	53.41	-0.31	8,133,779	53.54	53.18	53.63	57.89	49.08	3.47 bil	11.6	185 bil	2.7	1.46	4.59	
finviz	wmt	-0.58%	53.32			8,126,649			53.63	-6.66%	11.36%	3.47b	12.47	186.23b		1.46	4.30	
fool	wmt	-0.54%	$53.34	$53.41	-0.29	6,657,028	$53.54	$53.18	$53.63	$57.90	$49.09		11.70	$185.23b	2.00%	1.46		
foxbusiness	wmt		$53.32		-0.31	8,133,379			$53.63									
google-finance	wmt	(-0.58%)	53.32	53.41	-0.31	8.13m	53.54	53.18		57.90	49.09	3.47b	12.40	185.16b	2.74	0.37	4.30	
howthemarketworks	wmt	-0.578%	53.32	53.41	-0.31	8,129,679	53.54	53.18	53.63									
hpcwire	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
insidestocks	wmt	-0.56%	53.33	53.41	-0.30	5806891	53.54	53.18					price earnings ratio: 12.73					
investopedia	wmt	-0.52 %	$53.35	53.41	-0.28				53.63									
investorguide	wmt	-0.58%	53.32	53.38	-0.31		53.54	53.18		57.90	49.09		11.71	185.2b			4.579	
marketintellisearch	wmt	-0.58 %	$53.32	$53.42	-0.31	8025.80k	$53.54	$53.18	$53.63			3472.56m	12.47	186.23b	2.72 %		4.30	
marketwatch	wmt	-0.58%	$53.29	open: 53.41	-0.31	50,813	$53.54	$53.18	$53.63	$57.90	$49.09		12.10	$187.59b	2.74%	0.37	4.41	
minyanville	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
msn-money	wmt	-0.58%	53.32	53.41	-0.31	8.13 mil	53.54	53.18	53.63	57.90	49.09	3.47 bil	12.43	186.23 bil	2.72%	1.46	4.58	
nasdaq-com	wmt	0.6%	$ 53.31		0.32	7,321,401	$ 53.54	$ 53.18	$ 53.63	$ 57.8975	$ 49.0875	3,487,721,000	11.61	$ 185,930,406,510	2.72 %	$1.460000	$ 4.59	
optimum	wmt	-0.54%	53.34 ( 4:00 pm edt)	53.41	-0.29	7,565,911	53.54	53.18	53.63	57.90	45.00	3.47b	12.4	185.2b	2.74	1.46	4.29	
paidcontent	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
pc-quote	wmt	-0.58%	53.32	53.41	-0.31	8,179,169	53.54	53.18	53.63	57.90	49.09	3,492,749,250	12.50117	186,233,390,000		0.365		
personal-wealth-biz	wmt	+54.07%	505545760.00	53.69		10,076,100	53.64	0.00	54.23	47.77	4.579		40.59		4.59	2.4884	1.336	
predictwallstreet	wmt	-0.58%	53.32		-0.31	8,133,379												
raymond-james	wmt	-0.58	53.32	53.41	-0.31	8,133,379	53.54	53.18	53.32	57.90	49.09		12.34				4.32	
renewable-energy-world	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
screamingmedia	wmt	-0.58%	$	open: 53.41	-0.31	50,813	$53.54	$53.18	$53.63	$57.90	$49.09		12.10	$187.59b	2.74%	0.37	4.41	
scroli	wmt	-0.58%	wmt 53.32	53.41	-0.31	6,923,069	53.54	53.18	53.63	57.90	49.09		12.40				4.30	
simple-stock-quotes	wmt	-0.58%	last trade: 53.32		change: -0.310								p/e ratio: 11.71					
smartmoney	wmt	(-0.58%)	53.32	$53.41	-0.31	8,133,379	$53.54	$53.18	$53.63	$57.90	$49.09			186,233,400	2.72%	$0.37		
stocknod	wmt	-0.5780%	53.32 usd	53.41	-0.3100	8,132,279	53.54	53.18	53.63	57.90	45.00	3,472,560,467						
stockpickr	wmt	-0.58%	$53.32 -0.31 | -0.58%	53.41	-0.31	7.32m	53.54	53.18	53.63	57.90	49.09							
stocksmart	wmt	%	$54.33	53.98		727,637	55.16	54.25										
stocktwits	wmt	-0.54%	53.34		-0.29													
streetinsider-com	wmt	0.54%	53.34	$53.41	-0.29	7,566,711	$53.54	$53.18	$53.63	$57.90	$45.00		12.43				$4.29	
thecramerreport	wmt		53.63	53.73	0.00	10101325	53.9725	53.46										
thestree	wmt	-0.58%	$53.32	53.41	-0.31	7324501	53.54	53.18	53.63	-57.9	49.09	3.472560467e9		1.86233417845e11				
tickerspy	wmt	-0.52%	$53.35	53.41	-0.28	7,568,254	53.54	53.18	53.63	57.90	49.09		12.5	186.5b	2.72%	$0.36		
tmx-quotemedia	wmt	-0.58%	53.320	53.410	-0.310	8,133,379	53.540	53.180	53.630	57.898	49.088	3,472,560,467	11.70	185,156,924,100	2.722	0.365 usd	4.57	
updown	wmt	-0.58%	$53.32	$53.41	-$0.31	8,130,779	$53.54	$53.18	$53.63	$57.90	$49.09	3491.19b	11.67	$186.23b			4.59	
wallstreetsurvivor	wmt	-0.58%	53.32	53.41	-0.31	8,129,679	53.54	53.18		57.90	50.00		11.70	$186b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.58%	53.32	53.38	0.31	8,129,249	53.54	53.18	53.63	57.90	49.09		11.64	185.16b	2.70%	1.46	4.58	
ycharts-com	wmt	-0.54%	53.34		-0.29					57.90	49.09		11.67	185.96b	2.71%		4.57	
zacks	wmt	(-0.58%)	53.32		-0.31	vol.  8,133,379	53.54	53.18		57.90	49.09		12.8	186.23 b	2.72	1.46	4.19	
advfn	bre	-0.19	52.19	52.25	-0.1	554083	52.25	51.49										
barchart	bre	-0.19%	52.19	52.25	-0.10	554,083	52.25	51.49	52.29	53.22	35.43		26.21	$3.38 b	2.91%	$1.50	+0.71	
barrons	bre	0.19%	52.19	52.25	-0.10	552,201	52.25	51.49				61.42 million		$3.82 billion	2.87%	$0.38		
bloomberg	bre	-0.191%	52.190	52.250	-0.100	554,083	52.250	51.490		53.22	36.42	73.429mil	118.614	3,832.275mil	2.877	0.375 regular cash	0.440	
boston-com	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
bostonmerchant	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
business-insider	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
chron	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
cio-com	bre	-0.19%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296	2610	3b	2.9	1.5		
cnn-money	bre	-0.19%	52.19	52.25	-0.10	554,083	52.25	51.49	52.29				2,609.5	$3.4b	2.87%			
easystockalterts	bre	-0.19%	52.19	52.25	-0.10	554083	52.25	51.49	52.29	53.22	36.42		2,609.50				0.02	
eresearch-fidelity-com	bre	-0.19%	52.1900	52.2500	-0.1000	554,083	52.2500	51.4900	52.2900	53.2200	36.4200	73,429,000	1,307.25	$3.84b	2.87%	$0.375000		
finance-abc7-com	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
finance-abc7chicago-com	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
financial-content	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
finapps-forbes-com	bre	-0.2%	$52.19	52.25	-0.10	554,083	52.25	51.49	52.29	53.22	36.42	73 mil	73.5	4 bil	2.9	1.50	0.71	
finviz	bre	-0.19%	52.19			554,083			52.29	-1.94%	48.26%	64.09m	1739.67	3.34b		1.50	0.03	
fool	bre	-0.19%	$52.19	$52.25	-0.10	552,201	$52.25	$51.49	$52.29	$53.22	$36.42		74.70	$3.41b	4.70%	1.50		
foxbusiness	bre		$52.19		-0.10	554,083			$52.29									
google-finance	bre	(-0.19%)	52.19	52.25	-0.10	554,083.00	52.25	51.49		53.22	36.42	65.43m	1,957.61	3.41b	2.87	0.38	0.03	
howthemarketworks	bre	-0.191%	52.19	52.25	-0.1	554,083	52.25	51.49	52.29									
hpcwire	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
insidestocks	bre	-0.19%	52.19	52.25	-0.10	552201	52.25	51.49					price earnings ratio: 32.42					
investopedia	bre	-0.19 %	$52.19	52.25	-0.10				52.29									
investorguide	bre	-0.19%	52.19	52.25	-0.10		52.25	51.49		53.22	36.42		73.34	3.415b			0.713	
marketintellisearch	bre	-0.19 %	$52.19	$52.25	-0.10	547.60k	$52.25	$51.49	$52.29			64.09m	1,743.00	3.35b	2.87 %		0.03	
marketwatch	bre	-0.19%	$52.19	open: 52.25	-0.10	3,270	$52.25	$51.49	$52.29	$53.22	$36.42		1172.81	$3.82b	2.87%	0.38	0.04	
minyanville	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
msn-money	bre	-0.19%	52.19	52.25	-0.10	554,083	52.25	51.49	52.29	53.22	36.42	73.43 mil	2,609.50	3.84 bil	2.87%	1.50	0.70	
nasdaq-com	bre	0.19%	$ 52.19		0.10	554,083	$ 52.25	$ 51.49	$ 52.29	$ 53.22	$ 36.42	65,429,000	73.51	$ 3,414,739,510	2.87 %	$1.500000	$ 0.71	
optimum	bre	-0.19%	52.19 ( 4:15 pm edt)	52.25	-0.10	554,083	52.25	51.49	52.29	53.22	36.42	65.43m	2609.5	3.4b	2.87	1.50	0.02	
paidcontent	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
pc-quote	bre	-0.19%	52.19	52.25	-0.10	554,083	52.25	51.49	52.29	53.22	36.42	73,569,693	2614.5	3,839,602,000		0.375		
personal-wealth-biz	bre	-0.19%	52.19	52.25	-0.10	554,083	52.25	51.49	52.29	53.22	36.42		73.34		2.87	1.50	0.713	
predictwallstreet	bre	-0.19%	52.19		-0.10	554,083												
raymond-james	bre	-0.19	52.19	52.25	-0.10	554,083	52.25	51.49	52.19	53.22	36.42		1,304.75				0.04	
renewable-energy-world	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
screamingmedia	bre	-0.19%	$	open: 52.25	-0.10	3,270	$52.25	$51.49	$52.29	$53.22	$36.42		1172.81	$3.82b	2.87%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	+49.90%	last trade: 505544896.00		change: -0.953								p/e ratio: 33.62					
smartmoney	bre	(-0.19%)	52.19	$52.25	-0.10	554,083	$52.25	$51.49	$52.29	$53.22	$36.42			3,421,300	2.87%	$0.38		
stocknod	bre	-0.1912%	52.19 usd	52.25	-0.1000	554,083	52.25	51.49	52.29	53.22	36.42	65,429,296						
stockpickr	bre	-0.19%	$52.19 -0.10 | -0.19%	52.25	-0.10	554.08k	52.25	51.49	52.29	53.22	36.42							
stocksmart	bre	%	$49.71	43.57		65,241	50.96	49.55										
stocktwits	bre	-0.25%	52.16		-0.13													
streetinsider-com	bre	0.19%	52.19	$52.25	-0.1	554,083	$52.25	$51.49	$52.29	$53.22	$36.42		2,609.50				$0.02	
thecramerreport	bre		52.29	51.79	+0.66	552736	52.31	51.30										
thestree	bre	-0.19%	$52.19	52.25	-0.1	554083	52.25	51.49	52.29	-53.22	36.42	6.5429296e7		3.378114552e9				
tickerspy	bre	-0.19%	$52.19	52.25	-0.10	554,083	52.25	51.49	52.29	53.22	36.42		2614.5	3.4b	2.87%	$0.38		
tmx-quotemedia	bre	-0.19%	52.190	52.250	-0.100	554,083	52.250	51.490	52.290	53.220	36.420	65,429,296	74.70	3,414,754,958	2.874	0.375 usd	0.70	
updown	bre	-0.19%	$52.19	$52.25	-$0.10	550,813	$52.25	$51.49	$52.29	$53.22	$36.42	65.42b	73.02	$3.42b			0.72	
wallstreetsurvivor	bre	-0.19%	52.19	52.25	-0.10	554,083	52.25	51.49		53.22	38.72		74.70	$3b	2.90%	1.50 -	0.67	
yahoo-finance	bre	0.19%	52.19	52.25	0.10	554,083	52.25	51.49	52.29	53.22	36.42		73.20	3.41b	2.90%	1.50	0.71	
ycharts-com	bre	-0.25%	52.16		-0.13					53.22	36.42		72.44	3.38b	2.91%		0.72	
zacks	bre	(-0.19%)	52.19		-0.10	vol.  554,083	52.25	51.49		53.22	36.42		26.54	3.84 b	2.87	1.50	1.97	
advfn	ctas	-2.00	30.44	30.98	-0.62	1353272	30.99	30.35										
barchart	ctas	-2.00%	30.44	30.98	-0.62	1,304,490	30.99	30.35	31.06	34.44	24.56		20.27	$4.42 b	1.57%	$0.49	+1.19	
barrons	ctas	2.00%	30.44	30.98	-0.62	1.334m	30.99	30.35				152.86 million		$4.59 billion	1.61%	$0.49		
bloomberg	ctas	-1.996%	30.440	30.980	-0.620	1,353,272	30.990	30.350		34.44	24.99	145.303mil	20.159	4,423.033mil	1.608	0.490 regular cash	1.510	
boston-com	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
bostonmerchant	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
business-insider	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
chron	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
cio-com	ctas	-2.00%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323	19.64	4b	1.6	0.49		
cnn-money	ctas	-2.00%	30.44	30.97	-0.62	1,342,216	30.99	30.35	31.06				19.6	$4.4b	1.61%			
easystockalterts	ctas	-2.00%	30.44	30.98	-0.62	1352572	30.99	30.35	31.06	34.44	24.99		19.64				1.55	
eresearch-fidelity-com	ctas	-2.00%	30.4400	30.9800	-0.6200	1,353,272	30.9900	30.3500	31.0600	34.4400	24.9900	145,303,000	20.04	$4.51b	1.58%	$0.490000		
finance-abc7-com	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
finance-abc7chicago-com	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
financial-content	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
finapps-forbes-com	ctas	-2.0%	$30.44	30.98	-0.62	1,353,272	30.99	30.35	31.06	34.44	24.99	145 mil	19.6	4 bil	1.6	0.49	1.55	
finviz	ctas	-2.00%	30.44			1,352,572			31.06	-11.61%	23.99%	145.30m	20.17	4.51b		0.49	1.54	
fool	ctas	-2.00%	$30.44	$30.98	-0.62	1,353,272	$30.99	$30.35	$31.06	$34.44	$24.99		20.00	$4.42b	1.90%	0.49		
foxbusiness	ctas		$30.44		-0.62	1,353,272			$31.06									
google-finance	ctas	(-2.00%)	30.44	30.98	-0.62	1.35m	30.99	30.35		34.44	24.99	145.30m	19.72	4.42b	1.61	0.49	1.54	
howthemarketworks	ctas	-1.996%	30.44	30.98	-0.62	1,352,572	30.99	30.35	31.06									
hpcwire	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
insidestocks	ctas	-2.00%	30.44	30.98	-0.62	1353272	30.99	30.35					price earnings ratio: 20.16					
investopedia	ctas	-2.00 %	$30.44	30.98	-0.62				31.06									
investorguide	ctas	-2.00%	30.44	30.97	-0.62		30.99	30.35		34.44	24.99		20.05	4.423b			1.549	
marketintellisearch	ctas	-1.93 %	$30.46	$30.98	-0.60	1324.20k	$30.99	$30.35	$31.06			145.30m	20.17	4.51b	1.58 %		1.54	
marketwatch	ctas	-2.00%	$30.44	open: 30.98	-0.62	21,118	$30.99	$30.35	$31.06	$34.44	$24.99		28.34	$4.59b	1.61%	0.49	1.07	
minyanville	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
msn-money	ctas	-2.00%	30.44	30.98	-0.62	1.35 mil	30.99	30.35	31.06	34.44	24.99	145.30 mil	19.64	4.51 bil	1.58%	0.49	1.54	
nasdaq-com	ctas	2%	$ 30.44	$ 30.98	0.62	1,353,172	$ 30.99	$ 30.35	$ 31.06	$ 34.44	$ 24.99	145,303,000	19.64	$ 4,423,023,320	1.58 %	$0.490000	$ 1.55	
optimum	ctas	-2.00%	30.44 ( 4:00 pm edt)	30.98	-0.62	1,352,572	30.99	30.35	31.06	34.44	24.99	145.30m	19.6	4.4b	1.61	0.49	1.55	
paidcontent	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
pc-quote	ctas	-2.00%	30.44	30.98	-0.62	1,353,272	30.99	30.35	31.06	34.44	24.99	148,262,526	20.03871	4,513,111,000		0.49		
personal-wealth-biz	ctas	-2.00%	30.44	30.97	-0.62	1,353,272	30.99	30.35	31.06	34.44	24.99		20.05		1.58	0.49	1.549	
predictwallstreet	ctas	-2.00%	30.44		-0.62	1,353,272												
raymond-james	ctas	-2.00	30.44	30.98	-0.62	1,353,272	30.99	30.35	30.44	34.44	24.99		19.64				1.55	
renewable-energy-world	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
screamingmedia	ctas	-2.00%	$	open: 30.98	-0.62	21,118	$30.99	$30.35	$31.06	$34.44	$24.99		28.34	$4.59b	1.61%	0.49	1.07	
scroli	ctas	-2.00%	ctas 30.44	30.98	-0.62	1,112,245	30.99	30.35	31.06	34.44	24.99		19.72				1.54	
simple-stock-quotes	ctas	+31.53%	last trade: 505545216.00		change: 0.064								p/e ratio: 64.86					
smartmoney	ctas	(-2.00%)	30.44	$30.98	-0.62	1,353,272	$30.99	$30.35	$31.06	$34.44	$24.99			4,513,100	1.58%	$0.49		
stocknod	ctas	-1.996%	30.44 usd	30.98	-0.6200	1,352,572	30.99	30.35	31.06	34.44	24.99	145,303,323						
stockpickr	ctas	-2.00%	$30.44 -0.62 | -2.00%	30.98	-0.62	1.35m	30.99	30.35	31.06	34.44	24.99							
stocksmart	ctas	%	$31.87	28.01		183,150	32.84	31.86										
stocktwits	ctas	-2.00%	30.44		-0.62													
streetinsider-com	ctas	2%	30.44	$30.98	-0.62	1,352,572	$30.99	$30.35	$31.06	$34.44	$24.99		19.64				$1.55	
thecramerreport	ctas		31.06	31.32	-0.16	1090632	31.37	30.88										
thestree	ctas	-2.0%	$30.44	30.98	-0.62	1353272	30.99	30.35	31.06	-34.44	24.99	1.45303323e8		4.536369744e9				
tickerspy	ctas	-2.00%	$30.44	30.98	-0.62	1,353,272	30.99	30.35	31.06	34.44	24.99		20.0	4.5b	1.58%	$0.49		
tmx-quotemedia	ctas	-2.00%	30.440	30.980	-0.620	1,353,272	30.990	30.350	31.060	34.440	24.990	145,303,323	20.00	4,423,033,152	1.578	0.490 usd	1.55	
updown	ctas	-2.00%	$30.44	$30.98	-$0.62	1,334,472	$30.99	$30.35	$31.06	$34.44	$24.99	145.30b	19.97	$4.51b			1.56	
wallstreetsurvivor	ctas	-2.00%	30.44	30.98	-0.62	1,352,572	30.99	30.35		34.44	24.99		20.00	$5b	1.60%	0.48 -	1.40	
yahoo-finance	ctas	2.00%	30.44	30.97	0.62	1,352,572	30.99	30.35	31.06	34.44	24.99		19.65	4.42b	1.60%	0.49	1.55	
ycharts-com	ctas	-2.00%	30.44		-0.62					34.44	24.99		19.64	4.42b	1.63%		1.55	
zacks	ctas	(-2.00%)	30.44		-0.62	vol.  1,353,272	30.99	30.35		34.44	24.99		20.17	4.51 b	1.58	0.49	1.54	
advfn	solr	-3.57	14.6	14.72	-0.54	3463721	14.87	14.27										
barchart	solr	-3.57%	14.60	14.72	-0.54	3,463,721	14.87	14.27	15.14	17.50	5.91		12.04	$1.82 b			+1.26	
barrons	solr	3.57%	14.60	14.72	-0.54	3.459m	14.87	14.27				140.90 million		$1.91 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-3.567%	14.600	14.720	-0.540	3,463,721	14.870	14.270		17.50	5.91	125.894mil	11.587	1,838.047mil			1.260	
boston-com	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,721	14.87	14.27	15.14	17.50	5.900	125,893,592						
bostonmerchant	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,721	14.87	14.27	15.14	17.50	5.900	125,893,592						
business-insider	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,721	14.87	14.27	15.14	17.50	5.900	125,893,592						
chron	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,321	14.87	14.27	15.14	17.50	5.900	125,893,592						
cio-com	solr	-3.57%	14.60 usd	14.72	-0.5400	3,463,321	14.87	14.27	15.14	17.50	5.900	125,893,592	11.77	2b				
cnn-money	solr	-3.57%	14.60	14.72	-0.54	3,459,133	14.87	14.27	15.14				11.8	$1.8b				
easystockalterts	solr	-3.67%	14.60	14.72	-0.54	3463321	14.87	14.27	15.14	17.50	5.90		11.77				1.24	
eresearch-fidelity-com	solr	-3.57%	14.6000	14.7200	-0.5400	3,463,321	14.8700	14.2700	15.1400	17.5000	5.9000	125,894,000	11.92	$1.91b				
finance-abc7-com	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,221	14.87	14.27	15.14	17.50	5.900	125,893,592						
finance-abc7chicago-com	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,221	14.87	14.27	15.14	17.50	5.900	125,893,592						
financial-content	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,221	14.87	14.27	15.14	17.50	5.900	125,893,592						
finapps-forbes-com	solr	-3.6%	$14.60	14.72	-0.54	3,463,221	14.87	14.27	15.14	17.50	5.90	126 mil	11.6	2 bil	0.0	0.00	1.26	
finviz	solr	-3.57%	14.60			3,459,133			15.14	-16.57%	147.46%	125.89m	11.59	1.84b			1.26	
fool	solr	-3.57%	$14.60	$14.72	-0.54	3,459,133	$14.87	$14.27	$15.14	$17.50	$5.90		12.20	$1.84b				
foxbusiness	solr		$14.60		-0.54	3,464,555			$15.14									
google-finance	solr	(-3.57%)	14.60	14.72	-0.54	3.46m	14.87	14.27		17.50	5.90	125.89m	11.58	1.84b			1.26	
howthemarketworks	solr	-3.567%	14.6	14.72	-0.54	3,456,756	14.87	14.27	15.14									
hpcwire	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,721	14.87	14.27	15.14	17.50	5.900	125,893,592						
insidestocks	solr	-3.57%	14.60	14.72	-0.54	3464221	14.87	14.27					price earnings ratio: 11.59					
investopedia	solr	-3.57 %	$14.60	14.72	-0.54				15.14									
investorguide	solr	+12.12%	505544992.00	12.36	-1.8608		12.00	0.00		5.04	1.24			2070.7t			0.00	
marketintellisearch	solr	-3.57 %	$14.60	$14.72	-0.54	3430.90k	$14.87	$14.27	$15.14			125.89m	12.02	1.91b	0.0 %		1.26	
marketwatch	solr	-3.57%	$14.63	open: 14.72	-0.54	9,536	$14.87	$14.27	$15.14	$17.50	$5.91		10.68	$1.91b			1.37	
minyanville	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,221	14.87	14.27	15.14	17.50	5.900	125,893,592						
msn-money	solr	-3.57%	14.60	14.72	-0.54	3.46 mil	14.87	14.27	15.14	17.50	5.90	125.89 mil	11.77	1.91 bil			1.26	
nasdaq-com	solr	3.57%	$ 14.60	$ 14.72	0.54	3,463,021	$ 14.87	$ 14.27	$ 15.14	$ 17.50	$ 5.90	125,894,000	11.59	$ 1,838,052,400			$ 1.26	
optimum	solr	-3.57%	14.60 ( 4:30 pm edt)	14.72	-0.54	3,459,133	14.87	14.27	15.14	17.50	5.90	125.89m	11.8	1.8b			1.24	
paidcontent	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,221	14.87	14.27	15.14	17.50	5.900	125,893,592						
pc-quote	solr	-3.57%	14.6	14.72	-0.54	3,463,721	14.87	14.27	15.14	17.50	5.90	130,550,356	12.20968	1,906,035,000				
personal-wealth-biz	solr	-3.57%	14.60	14.77	-0.54	3,464,555	14.87	14.27	15.14	17.50	5.91		12.21			0.00	1.24	
predictwallstreet	solr	0.00%	15.14		0.00													
raymond-james	solr	-3.57	14.60	14.72	-0.54	3,463,221	14.87	14.27	14.60	17.50	5.91		11.59				1.26	
renewable-energy-world	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,221	14.87	14.27	15.14	17.50	5.900	125,893,592						
screamingmedia	solr	-3.57%	$	open: 14.72	-0.54	8,536	$14.87	$14.27	$15.14	$17.50	$5.91		10.68	$1.91b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-3.57%	last trade: 14.60		change: -0.540								p/e ratio: 12.21					
smartmoney	solr	(-3.57%)	14.60	$14.72	-0.54	3,463,221	$14.87	$14.27	$15.14	$17.50	$5.90			1,906,000	0.00%	$0.00		
stocknod	solr	-3.567%	14.60 usd	14.72	-0.5400	3,463,221	14.87	14.27	15.14	17.50	5.900	125,893,592						
stockpickr	solr	-3.57%	$14.60 -0.54 | -3.57%	14.72	-0.54	3.46m	14.87	14.27	15.14	17.50	5.90							
stocksmart	solr	%	$12.11	9.04		467,563	12.65	12.1										
stocktwits	solr	-3.50%	14.61		-0.53													
streetinsider-com	solr	3.57%	14.60	$14.72	-0.54	3,463,221	$14.87	$14.27	$15.14	$17.50	$5.90		11.77				$1.24	
thecramerreport	solr		15.14	15.26	-0.03	2648490	15.27	14.74										
thestree	solr	-3.57%	$14.6	14.72	-0.54	3459133	14.87	14.27	15.14	-17.5	5.9	1.25893592e8		1.909805791e9				
tickerspy	solr	-3.57%	$14.60	14.72	-0.54	3,463,221	14.87	14.27	15.14	17.50	5.90		12.2	1.9b	0.00%	$0.00		
tmx-quotemedia	solr	-3.57%	14.600	14.720	-0.540	3,464,555	14.870	14.270	15.140	17.500	5.910	125,893,592	12.20	1,838,046,443			1.24	
updown	solr	-3.57%	$14.60	$14.72	-$0.54	3,454,556	$14.87	$14.27	$15.14	$17.50	$5.91	125.89b	12.02	$1.90b			1.26	
wallstreetsurvivor	solr	-3.57%	14.60	14.72	-0.54	3,456,756	14.87	14.27		17.50	6.48		12.20	$2b			1.24	
yahoo-finance	solr	3.57%	14.60	14.77	0.54	3,463,321	14.87	14.27	15.14	17.50	5.90		11.77	1.84b			1.24	
ycharts-com	solr	-3.50%	14.61		-0.53					17.50	5.91		11.60	1.83b	0.00%		1.26	
zacks	solr	(-3.57%)	14.60		-0.54	vol.  3,463,221	14.87	14.27		17.50	5.90		12.02	1.91 b	0.00	0.00	1.26	
advfn	brs	0.63	52.32	51.81	0.33	427673	52.79	51.35										
barchart	brs	+0.63%	52.32	51.81	+0.33	427,673	52.79	51.35	51.99	52.79	30.47		15.28	$1.90 b	1.18%	$0.60	+3.60	
barrons	brs	0.63%	52.32	51.81	+0.33	426,828	52.79	51.35				36.73 million		$1.85 billion	1.15%	$0.15		
bloomberg	brs	0.635%	52.320	51.810	0.330	427,673	52.790	51.350		52.79	30.58	36.298mil	14.822	1,899.093mil	0.287	0.150 regular cash	3.530	
boston-com	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
bostonmerchant	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
business-insider	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
chron	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
cio-com	brs	+0.63%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648	14.53	2b	1.2	0.6		
cnn-money	brs	+0.63%today&rsquo;s change	52.32data as of 4:05pm et	51.81	+0.33	426,828	52.79	51.35	51.99				14.5	$1.9b	1.15%			
easystockalterts	brs	0.64%	52.32	51.81	+0.33	427673	52.79	51.35	51.99	52.39	30.58		14.53				3.60	
eresearch-fidelity-com	brs	0.63%	52.3200	51.8100	0.3300	427,673	52.7900	51.3500	51.9900	52.3900	30.5807	36,298,000	14.44	$1.89b	1.15%	$0.150000		
finance-abc7-com	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
finance-abc7chicago-com	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
financial-content	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
finapps-forbes-com	brs	0.6%	$52.32	51.81	0.33	427,673	52.79	51.35	51.99	52.39	30.58	36 mil	14.5	2 bil	1.1	0.60	3.60	
finviz	brs	0.63%	52.32			427,673			51.99	0.15%	71.73%	36.30m	14.44	1.89b		0.60	3.60	
fool	brs	+0.63%	$52.32	$51.81	0.33	426,828	$52.79	$51.35	$51.99	$52.39	$30.58		14.40	$1.90b		0.60		
foxbusiness	brs		$52.32		+0.33	428,852			$51.99									
google-finance	brs	(0.63%)	52.32	51.81	+0.33	427,673.00	52.79	51.35		52.79	30.58	36.30m	14.54	1.90b	1.15	0.15	3.60	
howthemarketworks	brs	0.635%	52.32	51.81	0.33	426,828	52.79	51.35	51.99									
hpcwire	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
insidestocks	brs	+0.63%	52.32	51.81	+0.33	426828	52.79	51.35					price earnings ratio: 15.66					
investopedia	brs	+0.63 %	$52.32	51.81	+0.33				51.99									
investorguide	brs	+0.63%	52.32	51.81	+0.33		52.79	51.35		52.39	30.58		14.44	1.900b			3.60	
marketintellisearch	brs	0.71 %	$52.36	$51.81	0.37	417.40k	$52.79	$51.35	$51.99			36.30m	14.44	1.89b	1.15 %		3.60	
marketwatch	brs	+0.63%	$52.32	open: 51.81	+0.33	2,124	$52.79	$51.35	$51.99	$52.79	$30.58		14.49	$1.85b	1.15%	0.15	3.61	
minyanville	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
msn-money	brs	+0.63%	52.32	51.81	+0.33	427,673	52.79	51.35	51.99	52.39	30.58	36.30 mil	14.53	1.89 bil	1.15%	0.60	3.60	
nasdaq-com	brs	0.63%	$ 52.32		0.33	427,573	$ 52.79	$ 51.35	$ 51.99	$ 52.39	$ 30.5807	36,318,000	14.53	$ 1,900,157,760	1.15 %	$0.600000	$ 3.60	
optimum	brs	+0.63%	52.32 ( 4:15 pm edt)	51.81	+0.33	427,673	52.79	51.35	51.99	52.39	30.58	36.30m	14.5	1.9b	1.15	0.60	3.60	
paidcontent	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
pc-quote	brs	0.63%	52.32	51.81	0.33	427,673	52.79	51.35	51.99	52.39	30.58	36,069,056	14.44167	1,887,133,000		0.15		
personal-wealth-biz	brs	+0.63%	52.32	51.81		428,852	52.79	51.35	51.99	52.39	30.58		14.44		0.29	0.15	3.60	
predictwallstreet	brs	+0.63%	52.32		+0.33	427,673												
raymond-james	brs	0.63	52.32	51.81	0.33	427,673	52.79	51.35	52.32	52.39	30.58		14.26				3.67	
renewable-energy-world	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
screamingmedia	brs	+0.63%	$	open: 51.81	+0.33	945	$52.79	$51.35	$51.99	$52.79	$30.58		14.49	$1.85b	1.15%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	+0.63%	last trade: 52.32		change: 0.330								p/e ratio: 14.44					
smartmoney	brs	(0.63%)	52.32	$51.81	0.33	427,673	$52.79	$51.35	$51.99	$52.39	$30.58			1,887,100	1.15%	$0.15		
stocknod	brs	+0.6347%	52.32 usd	51.81	+0.3300	427,673	52.79	51.35	51.99	52.39	30.58	36,297,648						
stockpickr	brs	0.63%	$52.32 0.33 | 0.63%	51.81	0.33	427.67k	52.79	51.35	51.99	52.39	30.58							
stocksmart	brs	%	$44.41	47.4		19,379	46.1	44.34										
stocktwits	brs	0.65%	52.33		+0.34													
streetinsider-com	brs	0.63%	52.32	$51.81	+0.33	427,673	$52.79	$51.35	$51.99	$52.39	$30.58		14.53				$3.60	
thecramerreport	brs		51.99	51.24	+0.94	302542	52.24	50.69										
thestree	brs	0.63%	$52.32	51.81	0.33	427673	52.79	51.35	51.99	-52.39	30.58	3.6317905e7		1.85299493e9				
tickerspy	brs	0.63%	$52.32	51.81	+0.33	427,673	52.79	51.35	51.99	52.39	30.58		14.4	1.8b	1.15%	$0.15		
tmx-quotemedia	brs	0.63%	52.320	51.810	0.330	428,852	52.790	51.350	51.990	52.390	30.581	36,317,905	14.40	1,900,152,790	1.154	0.150 usd	3.60	
updown	brs	0.63%	$52.32	$51.81	$0.33	426,828	$52.79	$51.35	$51.99	$52.39	$30.58	36.31b	14.17	$1.88b			3.67	
wallstreetsurvivor	brs	0.63%	52.32	51.81	0.33	426,828	52.79	51.35		52.39	32.00		14.40	$2b	1.20%		3.60	
yahoo-finance	brs	0.63%	52.32	51.81	0.33	427,673	52.79	51.35	51.99	52.79	30.58		14.53	1.90b	1.20%	0.60	3.60	
ycharts-com	brs	+0.65%	52.33		+0.34					52.39	30.58		14.54	1.90b	1.19%		3.60	
zacks	brs	(0.63%)	52.32		0.33	vol.  427,673	52.79	51.35		52.79	30.58		15.57	1.89 b	1.15	0.60	3.34	
advfn	gsm	-0.33	24.18	24.22	-0.08	1288822	24.6	23.89										
barchart	gsm	-0.33%	24.18	24.28	-0.08	1,288,822	24.60	23.89	24.26	25.67	9.71		38.68	$1.82 b	0.62%	$0.15	+0.57	
barrons	gsm	0.33%	24.18	24.22	-0.08	1.289m	24.60	23.89				74.77 million		$1.87 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-0.330%	24.180	24.220	-0.080	1,288,822	24.600	23.890		25.67	9.80	75.209mil	36.636	1,818.559mil	0.620	0.150 regular cash	0.660	
boston-com	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,822	24.60	23.89	24.26	25.67	9.800	75,209,207						
bostonmerchant	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,822	24.60	23.89	24.26	25.67	9.800	75,209,207						
business-insider	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,822	24.60	23.89	24.26	25.67	9.800	75,209,207						
chron	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,822	24.60	23.89	24.26	25.67	9.800	75,209,207						
cio-com	gsm	-0.33%	24.18 usd	24.22	-0.0800	1,288,822	24.60	23.89	24.26	25.67	9.800	75,209,207	42.42	2b	0.6	0.15		
cnn-money	gsm	-0.33%	24.18	24.22	-0.08	1,288,822	24.60	23.89	24.26				42.4	$1.8b	0.62%			
easystockalterts	gsm	-0.33%	24.18	24.22	-0.08	1288722	24.60	23.89	24.26	25.67	9.80		42.42				0.57	
eresearch-fidelity-com	gsm	-0.33%	24.1800	24.2200	-0.0800	1,288,822	24.6000	23.8900	24.2600	25.6700	9.8000	75,209,000	42.56	$1.82b	0.62%	$0.150000		
finance-abc7-com	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,287,922	24.60	23.89	24.26	25.67	9.800	75,209,207						
finance-abc7chicago-com	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,287,922	24.60	23.89	24.26	25.67	9.800	75,209,207						
financial-content	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,287,922	24.60	23.89	24.26	25.67	9.800	75,209,207						
finapps-forbes-com	gsm	-0.3%	$24.18	24.22	-0.08	1,288,722	24.60	23.89	24.26	25.67	9.80	75 mil	42.4	2 bil	0.6	0.15	0.57	
finviz	gsm	-0.33%	24.18			1,288,722			24.26	-5.80%	149.04%	75.21m	42.56	1.82b		0.15	0.57	
fool	gsm	-0.33%	$24.18	$24.22	-0.08	1,288,722	$24.60	$23.89	$24.26	$25.67	$9.80		42.60	$1.82b		0.15		
foxbusiness	gsm		$24.18		-0.08	1,290,869			$24.26									
howthemarketworks	gsm	-0.33%	24.18	24.22	-0.08	1,287,283	24.6	23.89	24.26									
hpcwire	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,822	24.60	23.89	24.26	25.67	9.800	75,209,207						
insidestocks	gsm	-0.33%	24.18	24.28	-0.08	1288822	24.60	23.89										
investopedia	gsm	-0.33 %	$24.18	24.22	-0.08				24.26									
investorguide	gsm	-0.33%	24.18	24.48	-0.08		24.60	23.89		25.67	9.80		41.76	1.811b			0.581	
marketintellisearch	gsm	-0.33 %	$24.18	$24.22	-0.08	1270.40k	$24.60	$23.89	$24.26			75.21m	42.56	1.82b	0.62 %		0.57	
marketwatch	gsm	-0.33%	$24.18	open: 24.22	-0.08	428	$24.60	$23.89	$24.26	$25.67	$9.80		42.37	$1.87b			0.57	
minyanville	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,722	24.60	23.89	24.26	25.67	9.800	75,209,207						
msn-money	gsm	-0.33%	24.18	24.22	-0.08	1.29 mil	24.60	23.89	24.26	25.67	9.80	75.21 mil	41.69	1.82 bil	0.62%	0.15	0.57	
nasdaq-com	gsm	0.33%	$ 24.18	$ 24.22	0.08	1,288,822	$ 24.60	$ 23.89	$ 24.26	$ 25.67	$ 9.80	75,209,000	42.42	$ 1,818,553,620			$ 0.57	
optimum	gsm	-0.33%	24.18 ( 4:00 pm edt)	24.22	-0.08	1,287,922	24.60	23.89	24.26	25.67	9.80	75.21m	42.4	1.8b			0.57	
paidcontent	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,722	24.60	23.89	24.26	25.67	9.800	75,209,207						
pc-quote	gsm	-0.33%	24.18	24.22	-0.08	1,288,822	24.6	23.89	24.26	25.67	9.80	75,457,829	41.82759	1,824,570,000		0.15		
personal-wealth-biz	gsm	-0.33%	24.18	24.48	-0.08	1,290,869	24.60	23.89	24.26	25.67	9.80		41.76		0.62	0.15	0.581	
predictwallstreet	gsm	-0.33%	24.18		-0.08	1,288,722												
raymond-james	gsm	-0.33	24.18	24.22	-0.08	1,288,722	24.60	23.89	24.18	25.67	9.80		40.98				0.59	
renewable-energy-world	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,722	24.60	23.89	24.26	25.67	9.800	75,209,207						
screamingmedia	gsm	-0.33%	$	open: 24.22	-0.08	528	$24.60	$23.89	$24.26	$25.67	$9.80		42.37	$1.87b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	+21.29%	last trade: 505544640.00		change: 3.148								p/e ratio: 142.27					
smartmoney	gsm	(-0.33%)	24.18	$24.22	-0.08	1,288,722	$24.60	$23.89	$24.26	$25.67	$9.80			1,824,600	0.62%	$0.15		
stocknod	gsm	-0.3298%	24.18 usd	24.22	-0.0800	1,288,722	24.60	23.89	24.26	25.67	9.800	75,209,207						
stockpickr	gsm	-0.33%	$24.18 -0.08 | -0.33%	24.22	-0.08	1.29m	24.60	23.89	24.26	25.67	9.80							
stocksmart	gsm	%	$21.335	17.04		86,020	22.72	21.18										
stocktwits	gsm	-0.33%	24.18		-0.08													
streetinsider-com	gsm	0.33%	24.18	$24.22	-0.08	1,288,722	$24.60	$23.89	$24.26	$25.67	$9.80		42.42				$0.57	
thecramerreport	gsm		24.26	24.62	-0.11	702358	24.92	24.05										
thestree	gsm	-0.33%	$24.18	24.22	-0.08	1288722	24.6	23.89	24.26	-25.67	9.8	7.5209207e7		1.832848375e9				
tickerspy	gsm	-0.33%	$24.18	24.22	-0.08	1,288,722	24.60	23.89	24.26	25.67	9.80		41.8	1.8b	0.62%	$0.15		
tmx-quotemedia	gsm	-0.33%	24.180	24.220	-0.080	1,290,869	24.600	23.890	24.260	25.670	9.800	75,209,207	42.60	1,818,558,625	0.618	0.150 usd	0.57	
updown	gsm	-0.33%	$24.18	$24.22	-$0.08	1,287,883	$24.60	$23.89	$24.26	$25.67	$9.80	75.20b	41.35	$1.82b			0.59	
wallstreetsurvivor	gsm	-0.33%	24.18	24.22	-0.08	1,287,283	24.60	23.89		25.67	10.40		42.60	$2b	0.60%		0.46	
yahoo-finance	gsm	0.33%	24.18	24.48	0.08	1,288,822	24.60	23.89	24.26	25.67	9.80		41.62	1.81b	0.60%	0.15	0.58	
ycharts-com	gsm	-0.33%	24.18		-0.08					25.67	9.80		42.42	1.82b	0.60%		0.57	
zacks	gsm	(-0.33%)	24.18		-0.08	vol.  1,288,722	24.60	23.89		25.67	9.80		38.51	1.82 b	0.62	0.15	.63	
advfn	unp	-0.24	100.5	100.5	-0.24	2401986	100.71	99.08										
barchart	unp	-0.24%	100.50	100.50	-0.24	2,401,986	100.71	99.08	100.74	107.89	65.68		17.33	$49.31 b	1.89%	$1.90	+5.81	
barrons	unp	0.24%	100.50	100.50	-0.24	2.399m	100.71	99.08				502.90 million		$50.12 billion	1.89%	$0.48		
bloomberg	unp	-0.238%	100.500	100.500	-0.240	2,401,986	100.710	99.080		107.89	66.84	490.521mil	17.180	49,297.380mil	1.564	0.475 regular cash	5.850	
boston-com	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
bostonmerchant	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
business-insider	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
chron	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
cio-com	unp	-0.24%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191	17.33	49b	1.9	1.9		
cnn-money	unp	-0.24%today&rsquo;s change	100.50data as of 4:00pm et	100.50	-0.24	2,380,853	100.71	99.08	100.74				17.3	$49.3b	1.89%			
easystockalterts	unp	-0.24%	100.50	100.50	-0.24	2401986	100.71	99.08	100.74	107.89	66.84		17.33				5.80	
eresearch-fidelity-com	unp	-0.24%	100.5000	100.5000	-0.2400	2,401,986	100.7100	99.0800	100.7400	107.8900	66.8400	490,521,000	17.34	$49.42b	1.89%	$0.475000		
finance-abc7-com	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
finance-abc7chicago-com	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
financial-content	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
finapps-forbes-com	unp	-0.2%	$100.50	100.50	-0.24	2,401,986	100.71	99.08	100.74	107.89	66.84	491 mil	17.3	49 bil	1.9	1.90	5.81	
finviz	unp	-0.24%	100.50			2,401,986			100.74	-6.85%	53.02%	490.52m	17.31	49.41b		1.90	5.82	
fool	unp	-0.24%	$100.50	$100.50	-0.24	2,401,986	$100.71	$99.08	$100.74	$107.89	$66.84		17.40	$49.30b	1.70%	1.90		
foxbusiness	unp		$100.50		-0.24	2,406,268			$100.74									
google-finance	unp	(-0.24%)	100.50	100.50	-0.24	2.40m	100.71	99.08		107.89	66.84	490.52m	17.26	49.30b	1.89	0.47	5.82	
howthemarketworks	unp	-0.238%	100.5	100.5	-0.24	2,399,439	100.71	99.08	100.74									
hpcwire	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
insidestocks	unp	-0.24%	100.50	100.50	-0.24	2399439	100.71	99.08					price earnings ratio: 17.30					
investopedia	unp	-0.24 %	$100.50	100.50	-0.24				100.74									
investorguide	unp	-0.24%	100.50	100.50	-0.24		100.71	99.08		107.89	66.84		17.32	49.297b			5.818	
marketintellisearch	unp	-0.24 %	$100.50	$100.54	-0.24	2355.30k	$100.71	$99.08	$100.74			490.52m	17.31	49.41b	1.89 %		5.82	
marketwatch	unp	-0.24%	$100.50	open: 100.50	-0.24	20,935	$100.71	$99.08	$100.74	$107.89	$66.84		17.11	$50.12b	1.89%	0.48	5.88	
minyanville	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
msn-money	unp	-0.24%	100.50	100.50	-0.24	2.4 mil	100.71	99.08	100.74	107.89	66.84	490.52 mil	17.30	49.42 bil	1.89%	1.90	5.82	
nasdaq-com	unp	0.24%	$ 100.50		0.24	2,394,105	$ 100.71	$ 99.08	$ 100.74	$ 107.89	$ 66.84	490,521,000	17.3	$ 49,297,360,500	1.89 %	$1.900000	$ 5.81	
optimum	unp	-0.24%	100.50 ( 4:15 pm edt)	100.50	-0.24	2,401,986	100.71	99.08	100.74	107.89	66.84	490.52m	17.3	49.3b	1.89	1.90	5.80	
paidcontent	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
pc-quote	unp	-0.24%	100.5	100.5	-0.24	2,405,668	100.71	99.08	100.74	107.89	66.84	491,828,706	17.33907	49,428,785,000		0.475		
personal-wealth-biz	unp	-0.24%	100.50	100.50	-0.24	2,406,268	100.71	99.08	100.74	107.89	66.84		17.32		1.55	1.565	5.818	
predictwallstreet	unp	-0.68%	100.06		-0.68	1,865,942												
raymond-james	unp	-0.24	100.50	100.50	-0.24	2,401,986	100.71	99.08	100.50	107.89	66.84		17.06				5.89	
renewable-energy-world	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
screamingmedia	unp	-0.24%	$	open: 100.50	-0.24	20,935	$100.71	$99.08	$100.74	$107.89	$66.84		17.11	$50.12b	1.89%	0.48	5.88	
scroli	unp	-0.24%	unp 100.50	100.50	-0.24	2,082,653	100.71	99.08	100.74	107.89	66.84		17.26				5.82	
simple-stock-quotes	unp	-0.24%	last trade: 100.50		change: -0.240								p/e ratio: 17.32					
smartmoney	unp	(-0.24%)	100.50	$100.50	-0.24	2,401,986	$100.71	$99.08	$100.74	$107.89	$66.84			49,415,100	1.89%	$0.48		
stocknod	unp	-0.2382%	100.50 usd	100.50	-0.2400	2,401,986	100.71	99.08	100.74	107.89	66.84	490,521,191						
stockpickr	unp	-0.24%	$100.50 -0.24 | -0.24%	100.50	-0.24	2.40m	100.71	99.08	100.74	107.89	66.84							
stocksmart	unp	%	$100.92	92		419,867	105.17	100.82										
stocktwits	unp	-0.22%	100.52		-0.22													
streetinsider-com	unp	0.24%	100.50	$100.50	-0.24	2,401,986	$100.71	$99.08	$100.74	$107.89	$66.84		17.33				$5.80	
thecramerreport	unp		100.32	101.06	-0.39	1432699	101.25	99.07										
thestree	unp	-0.24%	$100.5	100.5	-0.24	2399439	100.71	99.08	100.74	-107.89	66.84	4.90521191e8		4.9400389146e10				
tickerspy	unp	-0.24%	$100.50	100.50	-0.24	2,401,986	100.71	99.08	100.74	107.89	66.84		17.3	49.4b	1.89%	$0.47		
tmx-quotemedia	unp	-0.24%	100.500	100.500	-0.240	2,406,268	100.710	99.080	100.740	107.890	66.840	490,521,191	17.40	49,297,379,696	1.886	0.475 usd	5.80	
updown	unp	-0.24%	$100.50	$100.50	-$0.24	2,380,853	$100.71	$99.08	$100.74	$107.89	$66.84	490.52b	17.16	$49.41b			5.87	
wallstreetsurvivor	unp	-0.24%	100.50	100.50	-0.24	2,399,439	100.71	99.08		107.89	70.34		17.40	$49b	1.90%	1.31 -	5.53	
yahoo-finance	unp	0.24%	100.50	100.50	0.24	2,401,986	100.71	99.08	100.74	107.89	66.84		17.27	49.30b	1.90%	1.90	5.82	
ycharts-com	unp	-0.22%	100.52		-0.22					107.89	66.84		17.30	49.32b	1.90%		5.81	
zacks	unp	(-0.24%)	100.50		-0.24	vol.  2,401,986	100.71	99.08		107.89	66.84		17.34	49.43 b	1.89	1.90	5.81	
advfn	els	-0.44	65.52	65.71	-0.29	236397	65.74	64.75										
barchart	els	-0.44%	65.52	65.71	-0.29	236,397	65.74	64.75	65.81	67.69	47.01		0.00	$2.04 b	2.3%	$1.50	+1.36	
barrons	els	0.44%	65.52	65.71	-0.29	233,831	65.74	64.75				35.52 million		$2.97 billion	2.29%	$0.38		
bloomberg	els	-0.441%	65.520	65.710	-0.290	236,397	65.740	64.750		67.69	47.80	38.942mil	44.877	2,551.486mil	2.060	0.375 regular cash	1.460	
boston-com	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
bostonmerchant	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
business-insider	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
chron	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
cio-com	els	-0.44%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453	48.18	2b	2.3	1.5		
cnn-money	els	-0.44%	65.52	65.71	-0.29	235,570	65.74	64.75	65.81				48.2	$2.0b	2.29%			
easystockalterts	els	-0.44%	65.52	65.71	-0.29	236397	65.74	64.75	65.81	67.69	47.80		48.18				1.36	
eresearch-fidelity-com	els	-0.44%	65.5200	65.7100	-0.2900	236,397	65.7400	64.7500	65.8100	67.6900	47.8000	37,268,000	48.39	$2.45b	2.05%	$0.375000		
finance-abc7-com	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
finance-abc7chicago-com	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
financial-content	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
finapps-forbes-com	els	-0.4%	$65.52	65.71	-0.29	236,397	65.74	64.75	65.81	67.69	47.80	37 mil	48.2	2 bil	2.3	1.50	1.36	
finviz	els	-0.44%	65.52			235,570			65.81	-3.21%	40.29%	30.83m	47.82	2.02b		1.50	1.37	
fool	els	-0.44%	$65.52	$65.71	-0.29	235,570	$65.74	$64.75	$65.81	$67.69	$47.80		48.00	$2.04b	2.50%	1.50		
foxbusiness	els		$65.52		-0.29	236,397			$65.81									
google-finance	els	(-0.44%)	65.52	65.71	-0.29	236,397.00	65.74	64.75		67.69	47.80	37.27m	47.97	2.44b	2.29	0.38	1.37	
howthemarketworks	els	-0.441%	65.52	65.71	-0.29	235,303	65.74	64.75	65.81									
hpcwire	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
insidestocks	els	-0.44%	65.52	65.71	-0.29	233831	65.74	64.75					price earnings ratio: 18.46					
investopedia	els	-0.44 %	$65.52	65.71	-0.29				65.81									
investorguide	els	-0.44%	65.52	65.71	-0.29		65.74	64.75		67.69	47.80		48.39	2.045b			1.36	
marketintellisearch	els	-0.41 %	$65.54	$65.71	-0.27	224.90k	$65.74	$64.75	$65.81			30.83m	48.04	2.03b	2.28 %		1.37	
marketwatch	els	-0.44%	$65.52	open: 65.71	-0.29	3,366	$65.74	$64.75	$65.81	$67.69	$47.80		55.15	$2.97b	2.29%	0.38	1.19	
minyanville	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
msn-money	els	-0.44%	65.52	65.71	-0.29	236,397	65.74	64.75	65.81	67.69	47.80	37.27 mil	47.82	2.45 bil	2.28%	1.50	1.36	
nasdaq-com	els	0.44%	$ 65.52		0.29	236,397	$ 65.74	$ 64.75	$ 65.81	$ 67.69	$ 47.80	31,209,000	48.18	$ 2,044,813,680	2.28 %	$1.500000	$ 1.36	
optimum	els	-0.44%	65.52 ( 4:15 pm edt)	65.71	-0.29	236,397	65.74	64.75	65.81	67.69	47.80	31.21m	48.2	2.0b	2.29	1.50	1.36	
paidcontent	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
pc-quote	els	-0.44%	65.52	65.71	-0.29	236,397	65.74	64.75	65.81	67.69	47.80	37,432,955	48.0365	2,452,607,000		0.375		
personal-wealth-biz	els	-0.44%	65.52	65.71	-0.29	236,397	65.74	64.75	65.81	67.69	47.80		48.39		2.05	1.35	1.36	
predictwallstreet	els	-0.44%	65.52		-0.29	236,397												
raymond-james	els	-0.44	65.52	65.71	-0.29	236,397	65.74	64.75	65.52	67.69	47.80		47.48				1.38	
renewable-energy-world	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
screamingmedia	els	-0.44%	$	open: 65.71	-0.29	3,366	$65.74	$64.75	$65.81	$67.69	$47.80		55.15	$2.97b	2.29%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	-0.44%	last trade: 65.52		change: -0.290								p/e ratio: 48.39					
smartmoney	els	(-0.44%)	65.52	$65.71	-0.29	236,397	$65.74	$64.75	$65.81	$67.69	$47.80			2,053,900	2.28%	$0.38		
stocknod	els	-0.4407%	65.52 usd	65.71	-0.2900	236,397	65.74	64.75	65.81	67.69	47.80	31,209,453						
stockpickr	els	-0.44%	$65.52 -0.29 | -0.44%	65.40	-0.29	235.57k	65.74	64.75	65.81	67.69	47.80							
stocksmart	els	%	$60.15	56.19		58,477	60.33	57.69										
stocktwits	els	-0.41%	65.54		-0.27													
streetinsider-com	els	0.44%	65.52	$65.71	-0.29	236,397	$65.74	$64.75	$65.81	$67.69	$47.80		48.18				$1.36	
thecramerreport	els		65.81	65.24	+0.58	244097	65.82	64.94										
thestree	els	-0.44%	$65.52	65.4	-0.29	235570	65.74	64.75	65.81	-67.69	47.8	3.1209453e7		2.035792619e9				
tickerspy	els	-0.44%	$65.52	65.71	-0.29	236,397	65.74	64.75	65.81	67.69	47.80		48.0	2.0b	2.28%	$0.38		
tmx-quotemedia	els	-0.44%	65.520	65.710	-0.290	236,397	65.740	64.750	65.810	67.690	47.800	31,209,453	48.00	2,044,843,361	2.289	0.375 usd	1.37	
updown	els	-0.44%	$65.52	$65.71	-$0.29	233,031	$65.74	$64.75	$65.81	$67.69	$47.80	31.20b	46.43	$2.05b			1.42	
wallstreetsurvivor	els	-0.44%	65.52	65.71	-0.29	235,303	65.74	64.75		67.69	49.51		48.00	$2b	2.30%	1.20 -	1.25	
yahoo-finance	els	0.44%	65.52	65.71	0.29	236,397	65.74	64.75	65.81	67.69	47.80		48.18	2.04b	2.30%	1.50	1.36	
ycharts-com	els	-0.41%	65.54		-0.27					67.69	47.80		47.84	2.04b	2.31%		1.37	
zacks	els	(-0.44%)	65.52		-0.29	vol.  236,397	65.74	64.75		67.69	47.80			2.05 b	2.28	1.50	3.46	
advfn	chsp	-0.58	17.01	17.03	-0.1	58175	17.13	16.77										
barchart	chsp	-0.58%	17.01	17.03	-0.10	58,175	17.13	16.77	17.11	19.54	15.02		19.56	$316.56 m	4.76%	$0.80	+0.06	
barrons	chsp	0.58%	17.01	17.03	-0.10	57,816	17.13	16.77				11.24 million		$547.30 million	4.70%	$0.2		
bloomberg	chsp	-0.584%	17.010	17.030	-0.100	58,175	17.130	16.770		20.22	15.73	32.156mil	283.500	546.976mil	4.703	0.200 regular cash	0.060	
boston-com	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
bostonmerchant	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
business-insider	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
chron	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
cio-com	chsp	-0.58%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120	212.63	547m	4.7	0.8		
cnn-money	chsp	-0.58%today&rsquo;s change	17.01data as of 4:03pm et	17.01	-0.10	57,816	17.13	16.77	17.11				212.6	$547.0m	4.70%			
easystockalterts	chsp	-0.59%	17.01	17.03	-0.10	58175	17.13	16.77	17.11	20.22	15.73		212.63				0.08	
eresearch-fidelity-com	chsp	-0.58%	17.0100	17.0300	-0.1000	58,175	17.1300	16.7700	17.1100	20.2200	15.7300	32,156,000	285.17	$550.19m	4.68%	$0.200000		
finance-abc7-com	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
finance-abc7chicago-com	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
financial-content	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
finapps-forbes-com	chsp	-0.6%	$17.01	17.03	-0.10	58,175	17.13	16.77	17.11	20.22	15.73	32 mil	283.5	547 mil	4.7	0.80	0.06	
finviz	chsp	-0.58%	17.01			58,175			17.11	-12.95%	13.29%	32.16m	285.17	550.26m		0.80	0.06	
fool	chsp	-0.58%	$17.01	$17.03	-0.10	57,816	$17.13	$16.77	$17.11	$20.22	$15.73		0.00	$546.98m		0.80		
foxbusiness	chsp		$17.01		-0.10	59,219			$17.11									
google-finance	chsp	(-0.58%)	17.01	17.03	-0.10	58,175.00	17.13	16.77		20.22	15.73	32.16m		546.98m			-0.01	
howthemarketworks	chsp	-0.584%	17.01	17.03	-0.1	57,816	17.13	16.77	17.11									
hpcwire	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
insidestocks	chsp	-0.58%	17.01	17.03	-0.10	57816	17.13	16.77										
investopedia	chsp	-0.58 %	$17.01	17.03	-0.10				17.11									
investorguide	chsp	-0.58%	17.01	17.03	-0.10		17.13	16.77		20.22	15.73			540.8m			-0.082	
marketintellisearch	chsp	-0.53 %	$17.02	$17.03	-0.09	49.90k	$17.13	$16.77	$17.11			32.16m	285.17	0.55b	4.68 %		0.06	
marketwatch	chsp	-0.58%	$17.01	open: 17.03	-0.10	359	$17.13	$16.77	$17.11	$20.22	$15.73			$547.30m	4.70%	0.20		
minyanville	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
msn-money	chsp	-0.58%	17.01	17.03	-0.10	58,175	17.13	16.77	17.11	20.22	15.73	32.16 mil	-1,701.00	550.19 mil	4.68%	0.80	0.06	
nasdaq-com	chsp	0.58%	$ 17.01		0.10	57,816	$ 17.13	$ 16.77	$ 17.11	$ 20.22	$ 15.73	32,156,000	283.5	$ 546,973,560	4.68 %	$0.800000	$ 0.06	
optimum	chsp	-0.58%	17.01 ( 4:15 pm edt)	17.03	-0.10	58,175	17.13	16.77	17.11	20.22	15.73	32.16m	212.6	547.0m	4.70	0.80	0.08	
paidcontent	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
pc-quote	chsp	-0.58%	17.01	17.03	-0.10	58,175	17.13	16.77	17.11	20.22	15.73	32,345,044	-1711.0	550,189,000		0.2		
personal-wealth-biz	chsp	-0.58%	17.01	17.03	-0.10	59,219	17.13	16.77	17.11	20.22	15.73				4.68	0.80	-0.082	
predictwallstreet	chsp	-0.58%	17.01		-0.10	58,175												
raymond-james	chsp	-0.58	17.01	17.03	-0.10	58,175	17.13	16.77	17.01	20.22	15.73		283.50				0.06	
renewable-energy-world	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
screamingmedia	chsp	-0.58%	$	open: 17.03	-0.10	359	$17.13	$16.77	$17.11	$20.22	$15.73			$547.30m	4.70%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	-0.58%	last trade: 17.01		change: -0.100													
smartmoney	chsp	(-0.58%)	17.01	$17.03	-0.10	58,175	$17.13	$16.77	$17.11	$20.22	$15.73			550,200	4.68%	$0.20		
stocknod	chsp	-0.5845%	17.01 usd	17.03	-0.1000	58,175	17.13	16.77	17.11	20.22	15.73	32,156,120						
stockpickr	chsp	-0.58%	$17.01 -0.10 | -0.58%	17.03	-0.10	57.82k	17.13	16.77	17.11	20.22	15.73							
stocksmart	chsp	%	$17.24	19.02		5,232	17.83	17.17										
stocktwits	chsp	-0.64%	17.00		-0.11													
streetinsider-com	chsp	0.58%	17.01	$17.03	-0.1	58,175	$17.13	$16.77	$17.11	$20.22	$15.73		212.63				$0.08	
thecramerreport	chsp		17.11	16.81	+0.29	127586	17.14	16.42										
thestree	chsp	-0.58%	$17.01	17.03	-0.1	57816	17.13	16.77	17.11	-20.22	15.73	3.215612e7		5.40865938e8				
tickerspy	chsp	-0.58%	$17.01	17.03	-0.10	58,175	17.13	16.77	17.11	20.22	15.73		-1711.0	550.1m	4.68%	$0.20		
tmx-quotemedia	chsp	-0.58%	17.010	17.030	-0.100	59,219	17.130	16.770	17.110	20.220	15.730	32,156,120		546,975,601	4.676	0.200 usd		
updown	chsp	-0.58%	$17.01	$17.03	-$0.10	57,816	$17.13	$16.77	$17.11	$20.22	$15.73	32.15b		$550m			-0.07	
wallstreetsurvivor	chsp	-0.58%	17.01	17.03	-0.10	57,816	17.13	16.77		20.22	16.05			$550m	4.70%	0.40 -	-0.07	
yahoo-finance	chsp	0.58%	17.01	17.03	0.10	58,175	17.13	16.77	17.11	20.22	15.73			540.82m	4.70%	0.80	-0.08	
ycharts-com	chsp	-0.64%	17.00		-0.11					20.22	15.73		283.33	316.37m	4.83%		0.06	
zacks	chsp	(-0.58%)	17.01		-0.10	vol.  58,175	17.13	16.77		20.22	15.73		19.9	550.19 m	4.68	0.80	.86	
advfn	nor	-1.04	13.31	13.37	-0.14	238894	13.62	13.07										
barchart	nor	-1.04%	13.31	13.37	-0.14	238,894	13.62	13.07	13.45	17.82	5.87		10.87	$889.51 m			+1.74	
barrons	nor	1.04%	13.31	13.37	-0.14	238,894	13.62	13.07				52.80 million		$964.98 million	nor has not issued dividends in more than 1 year.			
bloomberg	nor	-1.041%	13.310	13.370	-0.140	238,894	13.620	13.070		17.82	5.87	66.827mil	7.694	889.462mil			1.730	
boston-com	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
bostonmerchant	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
business-insider	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
chron	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
cio-com	nor	-1.04%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561	7.478	889m				
cnn-money	nor	-1.04%today&rsquo;s change	13.31data as of 4:04pm et	13.37	-0.14	238,894	13.62	13.07	13.45				7.5	$889.5m				
easystockalterts	nor	-1.05%	13.31	13.37	-0.14	238894	13.62	13.07	13.45	17.77	5.87		7.48				1.78	
eresearch-fidelity-com	nor	-1.04%	13.3100	13.3700	-0.1400	238,894	13.6200	13.0700	13.4500	17.8200	5.8700	66,827,000	7.73	$898.82m				
finance-abc7-com	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
financial-content	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
finapps-forbes-com	nor	-1.0%	$13.31	13.37	-0.14	238,894	13.62	13.07	13.45	17.82	5.87	67 mil	7.7	889 mil	0.0	0.00	1.74	
finviz	nor	-1.04%	13.31			239,394			13.45	-25.31%	126.75%	66.83m	7.82	898.86m			1.72	
fool	nor	-0.97%	$13.32	$13.37	-0.13	234,560	$13.62	$13.07	$13.45	$17.82	$5.87		7.60	$890.13m				
foxbusiness	nor		$13.31		-0.14	239,125			$13.45									
google-finance	nor	(-1.04%)	13.31	13.37	-0.14	238,894.00	13.62	13.07		17.82	5.87	66.83m	7.74	889.46m			1.72	
howthemarketworks	nor	-1.041%	13.31	13.37	-0.14	238,894	13.62	13.07	13.45									
hpcwire	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
insidestocks	nor	-1.04%	13.31	13.37	-0.14	238894	13.62	13.07					price earnings ratio: 10.56					
investopedia	nor	-1.04 %	$13.31	13.37	-0.14				13.45									
marketintellisearch	nor	-0.97 %	$13.32	$13.37	-0.13	233.40k	$13.62	$13.07	$13.45			66.83m	7.82	0.90b	0.0 %		1.72	
marketwatch	nor	-1.04%	$13.31	open: 13.37	-0.14	448	$13.62	$13.07	$13.45	$17.82	$5.87		8.61	$964.98m			1.55	
minyanville	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
msn-money	nor	-1.04%	13.31	13.37	-0.14	238,894	13.62	13.07	13.45	17.82	5.87	66.83 mil	7.27	898.82 mil			1.72	
nasdaq-com	nor	1.04%	$ 13.31		0.14	237,114	$ 13.62	$ 13.07	$ 13.45	$ 17.82	$ 5.87	66,827,000	7.65	$ 889,467,370			$ 1.74	
optimum	nor	-1.04%	13.31 ( 4:04 pm edt)	13.37	-0.14	238,894	13.62	13.07	13.45	17.77	5.87	66.83m	7.5	889.5m			1.78	
paidcontent	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
pc-quote	nor	-1.04%	13.31	13.37	-0.14	239,125	13.62	13.07	13.45	17.82	5.87	67,529,917	7.34973	898,823,000				
personal-wealth-biz	nor	-1.04%	13.31	13.37	-0.14	239,125	13.62	13.07	13.45	17.82	5.87		7.52			0.00	1.788	
predictwallstreet	nor	-1.04%	13.31		-0.14	238,894												
raymond-james	nor	-1.04	13.31	13.37	-0.14	238,894	13.62	13.07	13.31	17.82	5.87		7.52				1.77	
renewable-energy-world	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
screamingmedia	nor	-1.04%	$	open: 13.37	-0.14	448	$13.62	$13.07	$13.45	$17.82	$5.87		8.61	$964.98m			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	-1.04%	last trade: 13.31		change: -0.140								p/e ratio: 7.52					
smartmoney	nor	(-1.04%)	13.31	$13.37	-0.14	238,894	$13.62	$13.07	$13.45	$17.82	$5.87			898,800	0.00%	$0.00		
stocknod	nor	-1.041%	13.31 usd	13.37	-0.1400	238,894	13.62	13.07	13.45	17.77	5.870	66,826,561						
stockpickr	nor	-1.04%	$13.31 -0.14 | -1.04%	13.28	-0.14	238.89k	13.62	13.07	13.45	17.82	5.87							
stocksmart	nor	%	$14.245	14.01		5,526	14.93	14.21										
stocktwits	nor	-1.11%	13.30		-0.15													
streetinsider-com	nor	1.04%	13.31	$13.37	-0.14	238,894	$13.62	$13.07	$13.45	$17.77	$5.87		7.48				$1.78	
thecramerreport	nor		13.45	13.84	-0.25	284120	13.84	13.295										
thestree	nor	-1.04%	$13.31	13.28	-0.14	238894	13.62	13.07	13.45	-17.82	5.87	6.6826561e7		9.15523886e8				
tickerspy	nor	-1.04%	$13.31	13.37	-0.14	238,894	13.62	13.07	13.45	17.82	5.87		7.3	898.8m	0.00%	$0.00		
tmx-quotemedia	nor	-1.04%	13.310	13.370	-0.140	239,125	13.620	13.070	13.450	17.820	5.870	66,826,561	7.60	889,461,527			1.78	
updown	nor	-1.04%	$13.31	$13.37	-$0.14	238,894	$13.62	$13.07	$13.45	$17.82	$5.87	66.82b	7.32	$899m			1.84	
wallstreetsurvivor	nor	-1.04%	13.31	13.37	-0.14	238,894	13.62	13.07		17.82	6.46		7.60	$899m			1.27	
yahoo-finance	nor	1.04%	13.31	13.37	0.14	239,394	13.62	13.07	13.45	17.82	5.87		7.44	889.45m			1.79	
ycharts-com	nor	-1.12%	13.30		-0.15					17.82	5.87		7.64	888.84m	0.00%		1.74	
zacks	nor	(-1.04%)	13.31		-0.14	vol.  238,894	13.62	13.07		17.82	5.87		10.68	898.82 m	0.00	0.00	1.26	
advfn	ttek	-1.64	21.65	21.89	-0.36	146177	21.97	21.53										
barchart	ttek	-1.64%	21.65	21.96	-0.36	146,177	21.97	21.53	22.01	27.16	18.00		16.74	$1.35 b			+1.34	
barrons	ttek	1.64%	21.65	21.89	-0.36	146,177	21.97	21.53				62.09 million		$1.40 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	-1.636%	21.650	21.890	-0.360	146,177	21.970	21.530		27.16	18.00	62.343mil	16.402	1,349.728mil			1.320	
boston-com	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
bostonmerchant	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
business-insider	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
chron	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
cio-com	ttek	-1.64%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081	16.04	1b				
cnn-money	ttek	-1.64%	21.65	21.89	-0.36	133,278	21.97	21.53	22.01				16.0	$1.3b				
easystockalterts	ttek	-1.64%	21.65	21.89	-0.36	146177	21.97	21.53	22.01	27.16	18.00		16.04				1.35	
eresearch-fidelity-com	ttek	-1.64%	21.6500	21.8900	-0.3600	146,177	21.9700	21.5300	22.0100	27.1600	18.0000	62,343,000	16.43	$1.37b				
finance-abc7-com	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
financial-content	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	-1.6%	$21.65	21.89	-0.36	146,177	21.97	21.53	22.01	27.16	18.00	62 mil	16.2	1 bil	0.0	0.00	1.34	
finviz	ttek	-1.64%	21.65			146,177			22.01	-20.29%	20.28%	62.34m	16.43	1.37b			1.34	
fool	ttek	-1.64%	$21.65	$21.89	-0.36	146,177	$21.97	$21.53	$22.01	$27.16	$18.00		16.30	$1.35b				
foxbusiness	ttek		$21.65		-0.36	148,533			$22.01									
google-finance	ttek	(-1.64%)	21.65	21.89	-0.36	146,177.00	21.97	21.53		27.16	18.00	62.34m	16.15	1.35b			1.34	
howthemarketworks	ttek	-1.636%	21.65	21.89	-0.36	145,293	21.97	21.53	22.01									
hpcwire	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
insidestocks	ttek	-1.64%	21.65	21.96	-0.36	146177	21.97	21.53					price earnings ratio: 16.16					
investopedia	ttek	-1.64 %	$21.65	21.89	-0.36				22.01									
investorguide	ttek	+22.17%	505544608.00	21.89	+1.3248		21.89	0.00		18.00	1.35			8477.0t			0.00	
marketintellisearch	ttek	-1.64 %	$21.65	$21.89	-0.36	100.90k	$21.97	$21.53	$22.01			62.34m	16.43	1.37b	0.0 %		1.34	
marketwatch	ttek	-1.64%	$21.65	open: 21.89	-0.36	1,834	$21.97	$21.53	$22.01	$27.16	$18.00		16.31	$1.40b			1.33	
minyanville	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
msn-money	ttek	-1.64%	21.65	21.89	-0.36	146,177	21.97	21.53	22.01	27.16	18.00	62.34 mil	16.04	1.37 bil			1.34	
nasdaq-com	ttek	1.64%	$ 21.65	$ 21.89	0.36	146,177	$ 21.97	$ 21.53	$ 22.01	$ 27.16	$ 18	62,343,000	16.16	$ 1,349,725,950			$ 1.34	
optimum	ttek	-1.64%	21.65 ( 4:00 pm edt)	21.89	-0.36	145,977	21.97	21.53	22.01	27.16	18.00	62.34m	16.0	1.3b			1.35	
paidcontent	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
pc-quote	ttek	-1.64%	21.65	21.89	-0.36	146,177	21.97	21.53	22.01	27.16	18.00	63,379,649	16.3037	1,372,169,000				
personal-wealth-biz	ttek	-1.64%	21.65	21.96	-0.36	148,533	21.97	21.53	22.01	27.16	18.00		16.30			0.00	1.35	
predictwallstreet	ttek	-1.64%	21.65		-0.36	146,177												
raymond-james	ttek	-1.64	21.65	21.89	-0.36	146,177	21.97	21.53	21.65	27.16	18.00		15.92				1.36	
renewable-energy-world	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
screamingmedia	ttek	-1.64%	$	open: 21.89	-0.36	1,834	$21.97	$21.53	$22.01	$27.16	$18.00		16.31	$1.40b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	-1.64%	last trade: 21.65		change: -0.360								p/e ratio: 16.3					
smartmoney	ttek	(-1.64%)	21.65	$21.89	-0.36	146,177	$21.97	$21.53	$22.01	$27.16	$18.00			1,372,200	0.00%	$0.00		
stocknod	ttek	-1.636%	21.65 usd	21.89	-0.3600	146,177	21.97	21.53	22.01	27.16	18.00	62,343,081						
stockpickr	ttek	-1.64%	$21.65 -0.36 | -1.64%	21.89	-0.36	146.18k	21.97	21.53	22.01	27.16	18.00							
stocksmart	ttek	%	$23.77	25.29		35,801	24.18	23.75										
stocktwits	ttek	-1.50%	21.68		-0.33													
streetinsider-com	ttek	1.64%	21.65	$21.89	-0.36	145,977	$21.97	$21.53	$22.01	$27.16	$18.00		16.04				$1.35	
thecramerreport	ttek		22.01	22.31	+0.08	328085	22.31	21.75										
thestree	ttek	-1.64%	$21.65	21.89	-0.36	146177	21.97	21.53	22.01	-27.16	18.0	6.2343081e7		1.367183766e9				
tickerspy	ttek	-1.64%	$21.65	21.89	-0.36	146,177	21.97	21.53	22.01	27.16	18.00		16.3	1.3b	0.00%	$0.00		
tmx-quotemedia	ttek	-1.64%	21.650	21.890	-0.360	148,533	21.970	21.530	22.010	27.160	18.000	62,343,081	16.30	1,349,727,704			1.35	
updown	ttek	-1.64%	$21.65	$21.89	-$0.36	144,343	$21.97	$21.53	$22.01	$27.16	$18.00	62.34b	16.25	$1.37b			1.35	
wallstreetsurvivor	ttek	-1.64%	21.65	21.89	-0.36	145,293	21.97	21.53		27.16	18.00		16.30	$1b			1.24	
yahoo-finance	ttek	1.64%	21.65	21.96	0.36	146,177	21.97	21.53	22.01	27.16	18.00		16.04	1.35b			1.35	
ycharts-com	ttek	-1.50%	21.68		-0.33					27.16	18.00		16.06	1.35b	0.00%		1.35	
zacks	ttek	(-1.64%)	21.65		-0.36	vol.  146,177	21.97	21.53		27.16	18.00		16.8	1.37 b	0.00	0.00	1.31	
advfn	gti	-1.10	20.7	20.75	-0.23	510133	20.8	20.42										
barchart	gti	-1.10%	20.70	20.75	-0.23	510,133	20.80	20.42	20.93	23.89	13.87		17.50	$3.01 b			+1.31	
barrons	gti	1.10%	20.70	20.75	-0.23	509,978	20.80	20.42				123.45 million		$3.09 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	-1.099%	20.700	20.750	-0.230	510,133	20.800	20.420		23.89	13.87	145.156mil	14.476	3,004.724mil			1.430	
boston-com	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
bostonmerchant	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
business-insider	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
chron	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
cio-com	gti	-1.10%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748	15.56	3b				
cnn-money	gti	-1.10%today&rsquo;s change	20.70data as of 4:03pm et	20.79	-0.23	510,133	20.80	20.42	20.93				15.6	$3.0b				
easystockalterts	gti	-1.11%	20.70	20.75	-0.23	510133	20.80	20.42	20.93	23.89	13.87		15.56				1.33	
eresearch-fidelity-com	gti	-1.10%	20.7000	20.7500	-0.2300	510,133	20.8000	20.4200	20.9300	23.8900	13.8700	145,156,000	16.22	$3.04b				
finance-abc7-com	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
financial-content	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
finapps-forbes-com	gti	-1.1%	$20.70	20.75	-0.23	510,133	20.80	20.42	20.93	23.89	13.87	145 mil	15.8	3 bil	0.0	0.00	1.31	
finviz	gti	-1.10%	20.70			510,133			20.93	-13.35%	49.24%	145.16m	15.98	3.04b			1.31	
fool	gti	-1.10%	$20.70	$20.75	-0.23	510,133	$20.80	$20.42	$20.93	$23.89	$13.87		15.70	$3.00b				
foxbusiness	gti		$20.70		-0.23	510,133			$20.93									
google-finance	gti	(-1.10%)	20.70	20.75	-0.23	510,133.00	20.80	20.42		23.89	13.87	145.16m	15.77	3.00b			1.31	
howthemarketworks	gti	-1.099%	20.7	20.75	-0.23	509,978	20.8	20.42	20.93									
hpcwire	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
insidestocks	gti	-1.10%	20.70	20.75	-0.23	509978	20.80	20.42					price earnings ratio: 18.00					
investopedia	gti	-1.10 %	$20.70	20.75	-0.23				20.93									
investorguide	gti	-1.10%	20.70	20.75	-0.23		20.80	20.42		23.89	13.87		16.16	3.005b			1.295	
marketintellisearch	gti	-1.1 %	$20.70	$20.75	-0.23	490.00k	$20.80	$20.42	$20.93			145.16m	15.98	3.04b	0.0 %		1.31	
marketwatch	gti	-1.10%	$20.70	open: 20.75	-0.23	5,255	$20.80	$20.42	$20.93	$23.89	$13.87		17.88	$3.09b			1.16	
minyanville	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
msn-money	gti	-1.10%	20.70	20.75	-0.23	510,133	20.80	20.42	20.93	23.89	13.87	145.16 mil	14.68	3.04 bil			1.31	
nasdaq-com	gti	1.1%	$ 20.70		0.23	509,633	$ 20.80	$ 20.42	$ 20.93	$ 23.89	$ 13.87	145,156,000	15.8	$ 3,004,729,200			$ 1.31	
optimum	gti	-1.10%	20.70 ( 4:15 pm edt)	20.75	-0.23	510,133	20.80	20.42	20.93	23.89	13.87	145.16m	15.6	3.0b			1.33	
paidcontent	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
pc-quote	gti	-1.10%	20.7	20.75	-0.23	510,133	20.8	20.42	20.93	23.89	13.87	146,768,841	14.84397	3,038,115,000				
personal-wealth-biz	gti	-1.10%	20.70	20.75	-0.23	510,133	20.80	20.42	20.93	23.89	13.87		16.16			0.00	1.295	
predictwallstreet	gti	-1.10%	20.70		-0.23	510,133												
raymond-james	gti	-1.10	20.70	20.75	-0.23	510,133	20.80	20.42	20.70	23.89	13.87		15.80				1.31	
renewable-energy-world	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
screamingmedia	gti	-1.10%	$	open: 20.75	-0.23	5,255	$20.80	$20.42	$20.93	$23.89	$13.87		17.88	$3.09b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	-1.10%	last trade: 20.70		change: -0.230								p/e ratio: 16.16					
smartmoney	gti	(-1.10%)	20.70	$20.75	-0.23	510,133	$20.80	$20.42	$20.93	$23.89	$13.87			3,038,100	0.00%	$0.00		
stocknod	gti	-1.099%	20.70 usd	20.75	-0.2300	510,133	20.80	20.42	20.93	23.89	13.87	145,155,748						
stockpickr	gti	-1.10%	$20.70 -0.23 | -1.10%	20.75	-0.23	510.13k	20.80	20.42	20.93	23.89	13.87							
stocksmart	gti	%	$20.32	19.68		57,040	21.28	20.29										
stocktwits	gti	-1.10%	20.70		-0.23													
streetinsider-com	gti	1.1%	20.70	$20.75	-0.23	510,133	$20.80	$20.42	$20.93	$23.89	$13.87		15.56				$1.33	
thecramerreport	gti		20.93	20.94	+0.11	467927	21.01	20.62										
thestree	gti	-1.1%	$20.7	20.75	-0.23	510133	20.8	20.42	20.93	-23.89	13.87	1.45155748e8		3.022142673e9				
tickerspy	gti	-1.10%	$20.70	20.75	-0.23	510,133	20.80	20.42	20.93	23.89	13.87		14.8	3.0b	0.00%	$0.00		
tmx-quotemedia	gti	-1.10%	20.700	20.750	-0.230	510,133	20.800	20.420	20.930	23.890	13.870	145,155,748	15.70	3,004,723,984			1.33	
updown	gti	-1.10%	$20.70	$20.75	-$0.23	504,878	$20.80	$20.42	$20.93	$23.89	$13.87	145.15b	16.11	$3.03b			1.30	
wallstreetsurvivor	gti	-1.10%	20.70	20.75	-0.23	509,978	20.80	20.42		23.89	13.87		15.70	$3b			1.42	
yahoo-finance	gti	1.10%	20.70	20.75	0.23	510,133	20.80	20.42	20.93	23.89	13.87		15.98	3.00b			1.30	
ycharts-com	gti	-1.10%	20.70		-0.23					23.89	13.87		15.68	3.01b	0.00%		1.32	
zacks	gti	(-1.10%)	20.70		-0.23	vol.  510,133	20.80	20.42		23.89	13.87		17.59	3.04 b	0.00	0.00	1.19	
advfn	wnr	-1.66	20.78	21.025	-0.35	2681346	21.28	20.51										
barchart	wnr	-1.66%	20.78	21.03	-0.35	2,681,346	21.28	20.51	21.13	21.28	4.01		47.83	$1.89 b			+0.29	
barrons	wnr	1.66%	20.78	21.025	-0.35	2.680m	21.28	20.51				88.20 million		$1.80 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	-1.656%	20.780	21.025	-0.350	2,681,346	21.280	20.510		21.28	4.01	90.817mil	50.683	1,887.178mil			0.410	
boston-com	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,681,346	21.28	20.51	21.13	21.13	4.010	90,817,024						
bostonmerchant	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,681,346	21.28	20.51	21.13	21.13	4.010	90,817,024						
business-insider	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,681,346	21.28	20.51	21.13	21.13	4.010	90,817,024						
chron	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,681,346	21.28	20.51	21.13	21.13	4.010	90,817,024						
cio-com	wnr	-1.66%	20.78 usd	21.02	-0.3500	2,681,346	21.28	20.51	21.13	21.13	4.010	90,817,024	71.66	2b				
cnn-money	wnr	-1.66%	20.78	21.03	-0.35	2,629,907	21.28	20.51	21.13				71.7	$1.9b				
easystockalterts	wnr	-1.66%	20.78	21.03	-0.35	2680946	21.28	20.51	21.13	21.13	4.01		71.66				0.29	
eresearch-fidelity-com	wnr	-1.66%	20.7800	21.0250	-0.3500	2,681,346	21.2800	20.5100	21.1300	21.1300	4.0100	90,817,000	75.46	$1.92b				
finance-abc7-com	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,680,946	21.28	20.51	21.13	21.13	4.010	90,817,024						
finance-abc7chicago-com	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,680,946	21.28	20.51	21.13	21.13	4.010	90,817,024						
financial-content	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,680,946	21.28	20.51	21.13	21.13	4.010	90,817,024						
finapps-forbes-com	wnr	-1.7%	$20.78	21.02	-0.35	2,680,946	21.28	20.51	21.13	21.13	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	-1.66%	20.78			2,680,946			21.13	-1.66%	418.20%	90.82m	72.86	1.92b			0.29	
fool	wnr	-1.66%	$20.78	$21.02	-0.35	2,680,946	$21.28	$20.51	$21.13	$21.13	$4.01		72.90	$1.89b	2.00%	0.24		
foxbusiness	wnr		$20.78		-0.35	2,683,059			$21.13									
google-finance	wnr	(-1.66%)	20.78	21.02	-0.35	2.68m	21.28	20.51		21.28	4.01	90.82m	71.78	1.89b			0.29	
howthemarketworks	wnr	-1.656%	20.78	21.025	-0.35	2,680,407	21.28	20.51	21.13									
hpcwire	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,681,346	21.28	20.51	21.13	21.13	4.010	90,817,024						
insidestocks	wnr	-1.66%	20.78	21.03	-0.35	2680407	21.28	20.51					price earnings ratio: 41.56					
investopedia	wnr	-1.66 %	$20.78	21.03	-0.35				21.13									
investorguide	wnr	-1.66%	20.78	21.025	-0.35		21.28	20.51		21.13	4.01		73.11	1.887b			0.289	
marketintellisearch	wnr	-1.66 %	$20.78	$21.02	-0.35	2616.10k	$21.28	$20.51	$21.13			90.82m	72.86	1.92b	0.0 %		0.29	
marketwatch	wnr	-1.66%	$20.78	open: 21.03	-0.35	51,952	$21.28	$20.51	$21.13	$21.28	$4.01		70.99	$1.80b			0.29	
minyanville	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,680,946	21.28	20.51	21.13	21.13	4.010	90,817,024						
msn-money	wnr	-1.66%	20.78	21.03	-0.35	2.68 mil	21.28	20.51	21.13	21.13	4.01	90.82 mil	71.66	1.92 bil			0.29	
nasdaq-com	wnr	1.66%	$ 20.78		0.35	2,680,246	$ 21.28	$ 20.51	$ 21.13	$ 21.13	$ 4.01	90,817,000	71.66	$ 1,887,177,260	1.14 %	$0.240000	$ 0.29	
optimum	wnr	-1.66%	20.78 ( 4:15 pm edt)	21.02	-0.35	2,680,946	21.28	20.51	21.13	21.13	4.01	90.82m	71.7	1.9b			0.29	
paidcontent	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,680,946	21.28	20.51	21.13	21.13	4.010	90,817,024						
pc-quote	wnr	-1.66%	20.78	21.025	-0.35	2,681,346	21.28	20.51	21.13	21.13	4.01	92,346,646	72.86207	1,918,963,000		0.06		
personal-wealth-biz	wnr	+15.14%	505545504.00	15.11		4,377,600	14.92	0.00	15.54	4.01	0.289					0.00	0.00	
predictwallstreet	wnr	-1.66%	20.78		-0.35	2,680,946												
raymond-james	wnr	-1.66	20.78	21.03	-0.35	2,680,946	21.28	20.51	20.78	21.13	4.01		74.21				0.28	
renewable-energy-world	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,680,946	21.28	20.51	21.13	21.13	4.010	90,817,024						
screamingmedia	wnr	-1.66%	$	open: 21.03	-0.35	50,239	$21.28	$20.51	$21.13	$21.28	$4.01		70.99	$1.80b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	-1.66%	last trade: 20.78		change: -0.350								p/e ratio: 73.11					
smartmoney	wnr	(-1.66%)	20.78	$21.02	-0.35	2,680,946	$21.28	$20.51	$21.13	$21.13	$4.01			1,919,000	0.00%	$0.06		
stocknod	wnr	-1.656%	20.78 usd	21.02	-0.3500	2,680,946	21.28	20.51	21.13	21.13	4.010	90,817,024						
stockpickr	wnr	-1.66%	$20.78 -0.35 | -1.66%	21.02	-0.35	2.68m	21.28	20.51	21.13	21.13	4.01							
stocksmart	wnr	%	$16.72	10.48		195,513	17.59	16.68										
stocktwits	wnr	-1.68%	20.77		-0.35													
streetinsider-com	wnr	1.66%	20.78	$21.03	-0.35	2,680,946	$21.28	$20.51	$21.13	$21.13	$4.01		71.66				$0.29	
thecramerreport	wnr		21.13	20.19	+1.04	3796373	21.13	20.175										
thestree	wnr	-1.66%	$20.78	21.02	-0.35	2680946	21.28	20.51	21.13	-21.13	4.01	9.0817024e7		1.824514012e9				
tickerspy	wnr	-1.66%	$20.78	21.02	-0.35	2,680,946	21.28	20.51	21.13	21.13	4.01		72.9	1.8b	0.00%	$0.06		
tmx-quotemedia	wnr	-1.66%	20.780	21.025	-0.350	2,683,059	21.280	20.510	21.130	21.130	4.010	90,817,024	72.90	1,887,177,759			0.29	
updown	wnr	-1.66%	$20.78	$21.03	-$0.35	2,629,907	$21.28	$20.51	$21.13	$21.13	$4.01	90.81b	72.13	$1.91b			0.29	
wallstreetsurvivor	wnr	-1.66%	20.78	21.03	-0.35	2,680,407	21.28	20.51		21.13	4.01		72.90	$2b			-0.19	
yahoo-finance	wnr	1.66%	20.78	21.03	0.35	2,681,346	21.28	20.51	21.13	21.28	4.01		71.90	1.89b			0.29	
ycharts-com	wnr	-1.68%	20.77		-0.35					21.13	4.01		71.64	1.89b	0.00%		0.29	
zacks	wnr	(-1.66%)	20.78		-0.35	vol.  2,680,946	21.28	20.51		21.28	4.01		50.31	1.92 b	0.00	0.00	.42	
advfn	trex	-1.18	20.15	20.27	-0.24	603774	20.27	19.73										
barchart	trex	-1.18%	20.15	20.27	-0.24	603,774	20.27	19.73	20.39	34.00	16.38		17.88	$313.33 m			+0.05	
barrons	trex	1.18%	20.15	20.27	-0.24	603,615	20.27	19.73				15.19 million		$311.44 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	-1.177%	20.150	20.270	-0.240	603,774	20.270	19.730		34.00	16.38	15.564mil	21.210	313.606mil			0.950	
boston-com	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
bostonmerchant	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
business-insider	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
chron	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
cio-com	trex	-1.18%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593		314m				
cnn-money	trex	-1.18%today&rsquo;s change	20.15data as of 4:00pm et	20.26	-0.24	603,615	20.26	19.73	20.39				nm	$313.6m				
easystockalterts	trex	-1.18%	20.15	20.27	-0.24	603774	20.27	19.73	20.39	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	-1.18%	20.1500	20.2700	-0.2400	603,774	20.2700	19.7300	20.3900	34.0000	16.3800	15,564,000		$317.35m				
finance-abc7-com	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
financial-content	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
finapps-forbes-com	trex	-1.2%	$20.15	20.27	-0.24	603,774	20.27	19.73	20.39	34.00	16.38	16 mil	403.0	314 mil	0.0	0.00	0.05	
finviz	trex	-1.18%	20.15			603,774			20.39	-40.74%	23.02%	15.56m		317.27m			0.00	
fool	trex	-1.18%	$20.15	$20.27	-0.24	603,615	$20.27	$19.73	$20.39	$34.00	$16.38		0.00	$313.61m				
foxbusiness	trex		$20.15		-0.24	604,279			$20.39									
google-finance	trex	(-1.18%)	20.15	20.27	-0.24	603,774.00	20.27	19.73		34.00	16.38	15.56m	38,018.87	313.61m			0.00	
howthemarketworks	trex	-1.177%	20.15	20.27	-0.24	603,615	20.27	19.73	20.39									
hpcwire	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
insidestocks	trex	-1.18%	20.15	20.27	-0.24	603615	20.27	19.73					price earnings ratio: 20.56					
investopedia	trex	-1.18 %	$20.15	20.27	-0.24				20.39									
investorguide	trex	-1.18%	20.15	20.27	-0.24		20.27	19.73		34.00	16.38		679.67	313.6m			0.03	
marketintellisearch	trex	-1.18 %	$20.15	$20.27	-0.24	602.60k	$20.27	$19.73	$20.39			15.56m	0.00	0.32b	0.0 %		0.00	
marketwatch	trex	-1.18%	$20.15	open: 20.27	-0.24	159	$20.27	$19.73	$20.39	$34.00	$16.38		234.30	$311.44m			0.09	
minyanville	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
msn-money	trex	-1.18%	20.15	20.27	-0.24	603,774	20.27	19.73	20.39	34.00	16.38	15.56 mil	-30.53	317.34 mil			0.00	
nasdaq-com	trex	1.18%	$ 20.15		0.24	603,474	$ 20.27	$ 19.73	$ 20.39	$ 34	$ 16.38	15,564,000	403	$ 313,614,600			$ 0.05	
optimum	trex	-1.18%	20.15 ( 4:15 pm edt)	20.27	-0.24	603,774	20.27	19.73	20.39	34.00	16.38	15.56m		313.6m			-0.07	
paidcontent	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
pc-quote	trex	-1.18%	20.15	20.27	-0.24	603,774	20.27	19.73	20.39	34.00	16.38	15,749,380		317,350,000				
personal-wealth-biz	trex	-1.18%	20.15	20.27	-0.24	604,279	20.27	19.73	20.39	34.00	16.38		679.67			0.00	0.03	
predictwallstreet	trex	-1.18%	20.15		-0.24	603,774												
raymond-james	trex	-1.18	20.15	20.27	-0.24	603,774	20.27	19.73	20.15	34.00	16.38		671.67				0.03	
renewable-energy-world	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
screamingmedia	trex	-1.18%	$	open: 20.27	-0.24	159	$20.27	$19.73	$20.39	$34.00	$16.38		234.30	$311.44m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	-1.18%	last trade: 20.15		change: -0.240								p/e ratio: 679.67					
smartmoney	trex	(-1.18%)	20.15	$20.27	-0.24	603,774	$20.27	$19.73	$20.39	$34.00	$16.38			317,300	0.00%	$0.00		
stocknod	trex	-1.177%	20.15 usd	20.27	-0.2400	603,774	20.27	19.73	20.39	34.00	16.38	15,563,593						
stockpickr	trex	-1.18%	$20.15 -0.24 | -1.18%	20.27	-0.24	603.77k	20.27	19.73	20.39	34.00	16.38							
stocksmart	trex	%	$29.47	24.31		15,087	30.59	29.45										
stocktwits	trex	-1.18%	20.15		-0.24													
streetinsider-com	trex	1.18%	20.15	$20.27	-0.24	603,774	$20.27	$19.73	$20.39	$34.00	$16.38						$-0.07	
thecramerreport	trex		20.39	20.28	+0.19	165250	20.48	20.04										
thestree	trex	-1.18%	$20.15	20.27	-0.24	603774	20.27	19.73	20.39	-34.0	16.38	1.5563593e7		3.14384579e8				
tickerspy	trex	-1.18%	$20.15	20.27	-0.24	603,774	20.27	19.73	20.39	34.00	16.38		0.0	317.1m	0.00%	$0.00		
tmx-quotemedia	trex	-1.18%	20.150	20.270	-0.240	604,279	20.270	19.730	20.390	34.000	16.380	15,563,593		313,606,399			-0.07	
updown	trex	-1.18%	$20.15	$20.27	-$0.24	603,615	$20.27	$19.73	$20.39	$34.00	$16.38	15.56b	622.10	$317m			0.03	
wallstreetsurvivor	trex	-1.18%	20.15	20.27	-0.24	603,615	20.27	19.73		34.00	16.38			$317m			-0.66	
yahoo-finance	trex	1.18%	20.15	20.27	0.24	603,774	20.27	19.73	20.39	34.00	16.38		671.67	313.59m			0.03	
ycharts-com	trex	-1.18%	20.15		-0.24					34.00	16.38			313.33m	0.00%		0.00	
zacks	trex	(-1.18%)	20.15		-0.24	vol.  603,774	20.27	19.73		34.00	16.38		18.04	317.35 m	0.00	0.00	1.13	
advfn	simg	-3.45	6.16	6.34	-0.22	381442	6.38	6.06										
barchart	simg	-3.45%	6.16	6.34	-0.22	381,442	6.38	6.06	6.38	10.20	3.13		29.23	$481.71 m			+0.18	
barrons	simg	3.45%	6.16	6.34	-0.22	378,861	6.38	6.06				78.28 million		$518.87 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	-3.448%	6.160	6.340	-0.220	381,442	6.380	6.060		10.20	3.13	80.821mil	30.800	497.856mil			0.200	
boston-com	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
bostonmerchant	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
business-insider	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
chron	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
cio-com	simg	-3.45%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600	34.22	490m				
cnn-money	simg	-3.45%	6.16	6.34	-0.22	378,861	6.38	6.06	6.38				34.2	$489.7m				
easystockalterts	simg	-3.47%	6.16	6.34	-0.22	381442	6.38	6.06	6.38	10.20	3.10		34.22				0.18	
eresearch-fidelity-com	simg	-3.45%	6.1600	6.3400	-0.2200	381,442	6.3800	6.0600	6.3800	10.2000	3.1000	80,821,000	35.44	$515.64m				
finance-abc7-com	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
finance-abc7chicago-com	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
financial-content	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
finapps-forbes-com	simg	-3.5%	$6.16	6.34	-0.22	381,442	6.38	6.06	6.38	10.20	3.10	81 mil	34.2	498 mil	0.0	0.00	0.18	
finviz	simg	-3.45%	6.16			378,861			6.38	-39.61%	98.71%	80.82m	32.42	497.85m			0.19	
fool	simg	-3.45%	$6.16	$6.34	-0.22	378,861	$6.38	$6.06	$6.38	$10.20	$3.10		35.40	$489.69m				
foxbusiness	simg		$6.16		-0.22	381,442			$6.38									
google-finance	simg	(-3.45%)	6.16	6.34	-0.22	381,442.00	6.38	6.06		10.20	3.10	79.49m	33.19	489.69m			0.19	
howthemarketworks	simg	-3.448%	6.16	6.34	-0.22	377,037	6.38	6.06	6.38									
hpcwire	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
insidestocks	simg	-3.45%	6.16	6.34	-0.22	381442	6.38	6.06					price earnings ratio: 19.87					
investopedia	simg	-3.45 %	$6.16	6.34	-0.22				6.38									
investorguide	simg	+6.51%	505544096.00	6.64	-1.8072		6.50	0.00		2.98	0.18			32.355t			0.00	
marketintellisearch	simg	-3.45 %	$6.16	$6.34	-0.22	373.40k	$6.38	$6.06	$6.38			80.82m	33.58	0.52b	0.0 %		0.19	
marketwatch	simg	-3.45%	$6.16	open: 6.34	-0.22	4,805	$6.38	$6.06	$6.38	$10.20	$3.13		33.21	$518.87m			0.19	
minyanville	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
msn-money	simg	-3.45%	6.16	6.34	-0.22	381,442	6.38	6.06	6.38	10.20	3.10	80.82 mil	32.42	515.64 mil			0.19	
nasdaq-com	simg	3.45%	$ 6.16	$ 6.34	0.22	381,442	$ 6.38	$ 6.06	$ 6.38	$ 10.20	$ 3.10	79,495,000	34.22	$ 489,689,200			$ 0.18	
optimum	simg	-3.45%	6.16 ( 4:30 pm edt)	6.34	-0.22	381,442	6.38	6.06	6.38	10.20	3.10	79.49m	34.2	489.7m			0.18	
paidcontent	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
pc-quote	simg	-3.45%	6.16	6.34	-0.22	381,442	6.38	6.06	6.38	10.20	3.10	83,707,468	33.57895	515,638,000				
personal-wealth-biz	simg	+6.51%	505544096.00	6.64	-1.8072	1,399,830	6.50	0.00	6.67	2.98	0.18					0.00	0.00	
predictwallstreet	simg	-3.45%	6.16		-0.22	381,442												
raymond-james	simg	-3.45	6.16	6.34	-0.22	381,442	6.38	6.06	6.16	10.20	3.13		34.22				0.18	
renewable-energy-world	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
screamingmedia	simg	-3.45%	$	open: 6.34	-0.22	4,805	$6.38	$6.06	$6.38	$10.20	$3.13		33.21	$518.87m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	-3.45%	last trade: 6.16		change: -0.220								p/e ratio: 35.44					
smartmoney	simg	(-3.45%)	6.16	$6.34	-0.22	381,442	$6.38	$6.06	$6.38	$10.20	$3.10			507,200	0.00%	$0.00		
stocknod	simg	-3.448%	6.160 usd	6.340	-0.2200	381,442	6.380	6.060	6.380	10.20	3.100	79,494,600						
stockpickr	simg	-3.45%	$6.16 -0.22 | -3.45%	6.34	-0.22	378.86k	6.38	6.06	6.38	10.20	3.10							
stocksmart	simg	%	$7.12	7.34		77,548	7.59	7.12										
stocktwits	simg	-3.29%	6.17		-0.21													
streetinsider-com	simg	3.45%	6.16	$6.34	-0.22	381,442	$6.38	$6.06	$6.38	$10.20	$3.10		34.22				$0.18	
thecramerreport	simg		6.38	6.46	-0.05	503281	6.5196	6.32										
thestree	simg	-3.45%	$6.16	6.34	-0.22	378861	6.38	6.06	6.38	-10.2	3.1	7.94946e7		5.11150278e8				
tickerspy	simg	-3.45%	$6.16	6.34	-0.22	381,442	6.38	6.06	6.38	10.20	3.10		33.6	506.6m	0.00%	$0.00		
tmx-quotemedia	simg	-3.45%	6.160	6.340	-0.220	381,442	6.380	6.060	6.380	10.200	3.130	79,494,600	35.40	489,686,736			0.18	
updown	simg	-3.45%	$6.16	$6.34	-$0.22	376,637	$6.38	$6.06	$6.38	$10.20	$3.13	79.49b	33.92	$507m			0.19	
wallstreetsurvivor	simg	-3.45%	6.16	6.34	-0.22	377,037	6.38	6.06		10.20	3.53		35.40	$507m			0.10	
yahoo-finance	simg	3.45%	6.16	6.34	0.22	381,442	6.38	6.06	6.38	10.20	3.13		34.22	489.68m			0.18	
ycharts-com	simg	-3.29%	6.17		-0.21					10.20	3.13		32.47	482.49m	0.00%		0.19	
zacks	simg	(-3.45%)	6.16		-0.22	vol.  381,442	6.38	6.06		10.20	3.10		29	515.64 m	0.00	0.00	.22	
advfn	linc	-1.89	18.69	19.0	-0.36	153509	19.03	18.58										
barchart	linc	-1.89%	18.69	18.93	-0.36	153,509	19.03	18.58	19.05	20.55	9.26		6.15	$419.03 m	5.34%	$1.00	+2.76	
barrons	linc	1.89%	18.69	19.00	-0.36	152,546	19.03	18.58				25.02 million		$425.65 million	5.35%	$0.25		
bloomberg	linc	-1.890%	18.690	19.000	-0.360	153,509	19.030	18.580		21.60	9.73	22.581mil	6.148	422.032mil	4.011	0.250 regular cash	3.040	
boston-com	linc	-1.890%	18.69 usd	19.00	-0.3600	153,509	19.03	18.58	19.05	21.60	9.730	22,580,629						
bostonmerchant	linc	-1.890%	18.69 usd	19.00	-0.3600	153,509	19.03	18.58	19.05	21.60	9.730	22,580,629						
business-insider	linc	-1.890%	18.69 usd	19.00	-0.3600	153,509	19.03	18.58	19.05	21.60	9.730	22,580,629						
chron	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
cio-com	linc	-1.89%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629	6.897	422m	5.2	1		
cnn-money	linc	-1.89%	18.69	19.00	-0.36	152,546	19.03	18.58	19.05				6.9	$422.0m	5.35%			
easystockalterts	linc	-1.89%	18.69	19.00	-0.36	153379	19.03	18.58	19.05	21.60	9.73		6.90				2.71	
eresearch-fidelity-com	linc	-1.89%	18.6900	19.0000	-0.3600	153,379	19.0300	18.5800	19.0500	21.6000	9.7300	22,581,000	6.90	$430.17m	5.25%	$0.250000		
finance-abc7-com	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
financial-content	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
finapps-forbes-com	linc	-1.9%	$18.69	19.00	-0.36	153,379	19.03	18.58	19.05	21.60	9.73	23 mil	6.8	422 mil	5.3	1.00	2.76	
finviz	linc	-1.89%	18.69			153,379			19.05	-9.04%	101.96%	22.58m	6.95	430.15m		1.00	2.74	
fool	linc	-1.89%	$18.69	$19.00	-0.36	152,546	$19.03	$18.58	$19.05	$21.60	$9.73		7.00	$422.03m		1.00		
foxbusiness	linc		$18.69		-0.36	153,509			$19.05									
google-finance	linc	(-1.89%)	18.69	19.00	-0.36	153,379.00	19.03	18.58		21.60	9.73	22.58m	6.83	422.03m	5.35	0.25	2.74	
howthemarketworks	linc	-1.89%	18.69	19	-0.36	152,293	19.03	18.58	19.05									
hpcwire	linc	-1.890%	18.69 usd	19.00	-0.3600	153,509	19.03	18.58	19.05	21.60	9.730	22,580,629						
insidestocks	linc	-1.89%	18.69	18.93	-0.36	153509	19.03	18.58					price earnings ratio: 6.77					
investopedia	linc	-1.89 %	$18.69	19.00	-0.36				19.05									
investorguide	linc	-1.89%	18.69	19.00	-0.36		19.03	18.58		21.60	9.73		6.98	422.0m			2.73	
marketintellisearch	linc	-1.89 %	$18.69	$19.00	-0.36	156.70k	$19.03	$18.58	$19.05			22.58m	6.95	0.43b	5.25 %		2.74	
marketwatch	linc	-1.89%	$18.69	open: 19.00	-0.36	1,304	$19.03	$18.58	$19.05	$21.60	$9.73		6.38	$425.65m	5.35%	0.25	2.93	
minyanville	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
msn-money	linc	-1.89%	18.69	19.00	-0.36	153,379	19.03	18.58	19.05	21.60	9.73	22.58 mil	6.92	430.16 mil	5.25%	1.00	2.74	
nasdaq-com	linc	1.89%	$ 18.69	$ 19	0.36	153,509	$ 19.03	$ 18.58	$ 19.05	$ 21.60	$ 9.73	22,581,000	6.77	$ 422,038,890			$ 2.76	
optimum	linc	-1.89%	18.69 ( 4:30 pm edt)	19.00	-0.36	153,379	19.03	18.58	19.05	21.60	9.73	22.58m	6.9	422.0m	5.35	1.00	2.71	
paidcontent	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
pc-quote	linc	-1.89%	18.69	19.0	-0.36	153,509	19.03	18.58	19.05	21.60	9.73	23,015,950	7.05556	430,168,000		0.25		
personal-wealth-biz	linc	+14.66%	505544832.00	14.62		194,854	14.63	0.00	14.82	9.73	2.73		29.64		23.08	3.42	0.50	
predictwallstreet	linc	-1.89%	18.70		-0.36	153,379												
raymond-james	linc	-1.89	18.69	19.00	-0.36	153,379	19.03	18.58	18.69	21.60	9.73		6.65				2.81	
renewable-energy-world	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
screamingmedia	linc	-1.89%	$	open: 19.00	-0.36	1,304	$19.03	$18.58	$19.05	$21.60	$9.73		6.38	$425.65m	5.35%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	+14.66%	last trade: 505544832.00		change: 0.410								p/e ratio: 29.64					
smartmoney	linc	(-1.89%)	18.69	$19.00	-0.36	153,379	$19.03	$18.58	$19.05	$21.60	$9.73			430,200	5.25%	$0.25		
stocknod	linc	-1.890%	18.69 usd	19.00	-0.3600	153,379	19.03	18.58	19.05	21.60	9.730	22,580,629						
stockpickr	linc	-1.89%	$18.69 -0.36 | -1.89%	19.00	-0.36	153.38k	19.03	18.58	19.05	21.60	9.73							
stocksmart	linc	%	$14.67	15.71		16,628	14.82	14.41										
stocktwits	linc	-1.78%	18.71		-0.34													
streetinsider-com	linc	1.89%	18.69	$19.00	-0.36	153,379	$19.03	$18.58	$19.05	$21.60	$9.73		6.90				$2.71	
thecramerreport	linc		19.05	18.74	+0.34	193635	19.10	18.62										
thestree	linc	-1.89%	$18.69	19.0	-0.36	153379	19.03	18.58	19.05	-21.6	9.73	2.2580629e7		4.22483569e8				
tickerspy	linc	-1.89%	$18.69	19.00	-0.36	153,379	19.03	18.58	19.05	21.60	9.73		7.1	427.0m	5.25%	$0.25		
tmx-quotemedia	linc	-1.89%	18.690	19.000	-0.360	153,509	19.030	18.580	19.050	21.600	9.730	22,580,629	7.00	422,031,956	5.249	0.250 usd	2.71	
updown	linc	-1.89%	$18.69	$19.00	-$0.36	152,075	$19.03	$18.58	$19.05	$21.60	$9.73	22.58b	6.83	$430m			2.79	
wallstreetsurvivor	linc	-1.89%	18.69	19.00	-0.36	152,293	19.03	18.58		21.54	9.73		7.00	$430m	5.20%	0.25 -	2.79	
yahoo-finance	linc	1.89%	18.69	19.00	0.36	153,509	19.03	18.58	19.05	21.60	9.73		6.85	422.02m	5.20%	1.00	2.73	
ycharts-com	linc	-1.78%	18.71		-0.34					21.60	9.73		6.93	419.48m	5.40%		2.70	
zacks	linc	(-1.89%)	18.69		-0.36	vol.  153,379	19.03	18.58		21.60	9.73		6.27	430.17 m	5.25	1.00	3.04	
advfn	dnbk	0.00	21.77		0.0													
barchart	dnbk	+0.97%	21.77	21.68	+0.21	212,500	22.00	21.53	21.56	22.63	14.09		22.46	$450.42 m	0.74%	$0.16	+0.86	
barrons	dnbk																	
bloomberg	dnbk																	
boston-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
bostonmerchant	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
business-insider	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
chron	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
cio-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592	25.31	450m				
cnn-money	dnbk																	
easystockalterts	dnbk	0.00%	21.77	0.00	+0.00	2636632	21.77	21.77	21.77	22.63	14.51		25.31				0.86	
finance-abc7-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
finance-abc7chicago-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
financial-content	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
fool	dnbk	0%	$21.77	$0.00	0.00	0	$22.00	$21.53	$21.77	$22.63	$14.19		25.30	$450.35m	0.60%	0.16		
foxbusiness	dnbk		$21.77		+0.21	129,209			$21.56									
google-finance	dnbk																	
howthemarketworks	dnbk	0%	21.77	21.68	0	212,524	22	21.53	21.77									
hpcwire	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
insidestocks	dnbk	+0.97%	21.77	21.68	+0.21	212500	22.00	21.53										
investorguide	dnbk		0.00															
marketintellisearch	dnbk	0.71 %	$52.36	$51.81	0.37	417.40k	$52.79	$51.35	$51.99						%			
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	
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	+20.91%	last trade: 505545728.00		change: 0.966								p/e ratio: 149.64					
stocknod	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
stockpickr	dnbk	0.97%	$21.77 0.21 | 0.97%	21.68	0.21	129.21k	22.00	21.53	21.56	22.63	14.19							
stocksmart	dnbk	%	$22.05	17.7		40,200	22.44	22.02										
stocktwits	dnbk	1.02%	21.78		+0.22													
streetinsider-com	dnbk	-0%	21.77	$0.00		2,636,632	$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		0.74%	$0.04		
tmx-quotemedia	dnbk	0%	0		0	0			0	22.630	14.510	20,686,592	25.30	0	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	0.70%		0.86	
zacks	dnbk																	
advfn	btn	1.43	4.27	4.2	0.06	348720	4.48	4.2										
barchart	btn	+1.43%	4.27	4.20	+0.06	348,720	4.48	4.20	4.21	9.74	4.17		7.44	$61.19 m			+0.62	
barrons	btn	1.43%	4.27	4.20	+0.06	348,720	4.48	4.20				14.37 million		$64.70 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	1.425%	4.270	4.200	0.060	348,720	4.480	4.200		9.74	4.17	14.441mil	7.000	61.664mil			0.610	
boston-com	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
bostonmerchant	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
business-insider	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
chron	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
cio-com	btn	+1.43%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223	6.778	62m				
cnn-money	btn	+1.43%today&rsquo;s change	4.27data as of 3:59pm et	4.20	+0.06	348,720	4.48	4.20	4.21				6.8	$61.7m				
easystockalterts	btn	1.43%	4.27	4.20	+0.06	348720	4.48	4.20	4.21	9.74	4.17		6.78				0.63	
eresearch-fidelity-com	btn	1.43%	4.2700	4.2000	0.0600	348,720	4.4800	4.2000	4.2100	9.7400	4.1700	14,441,000	6.79	$60.80m				
finance-abc7-com	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
finance-abc7chicago-com	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
financial-content	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
finapps-forbes-com	btn	1.4%	$4.27	4.20	0.06	348,720	4.48	4.20	4.21	9.74	4.17	14 mil	6.9	62 mil	0.0	0.00	0.62	
finviz	btn	1.43%	4.27			348,720			4.21	-56.16%	2.40%	14.44m	6.79	60.79m			0.62	
fool	btn	+1.43%	$4.27	$4.20	0.06	348,720	$4.48	$4.20	$4.21	$9.74	$4.17		6.70	$61.66m				
foxbusiness	btn		$4.27		+0.06	348,720			$4.21									
google-finance	btn	(1.43%)	4.27	4.20	+0.06	348,720.00	4.48	4.20		9.74	4.17	14.44m	6.87	61.66m			0.62	
howthemarketworks	btn	1.425%	4.27	4.2	0.06	348,720	4.48	4.2	4.21									
hpcwire	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
insidestocks	btn	+1.43%	4.27	4.20	+0.06	348720	4.48	4.20					price earnings ratio: 6.89					
investopedia	btn	+1.43 %	$4.27	4.20	+0.06				4.21									
investorguide	btn	+1.43%	4.27	4.20	+0.06		4.48	4.20		9.74	4.17		6.69	61.5m			0.629	
marketintellisearch	btn	1.43 %	$4.27	$4.20	0.06	346.90k	$4.48	$4.20	$4.21			14.44m	6.79	0.06b	0.0 %		0.62	
marketwatch	btn	+1.90%	$4.29	open: 4.20	+0.08	348,720	$4.48	$4.20	$4.21	$9.74	$4.17		6.89	$64.70m			0.62	
minyanville	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
msn-money	btn	+1.43%	4.27	4.20	+0.06	348,720	4.48	4.20	4.21	9.74	4.17	14.44 mil	6.78	60.8 mil			0.62	
nasdaq-com	btn	1.43%	$ 4.27		0.06	348,720	$ 4.48	$ 4.20	$ 4.21	$ 9.74	$ 4.17	14,441,000	6.89	$ 61,663,070			$ 0.62	
optimum	btn	+1.43%	4.27 ( 4:15 pm edt)	4.20	+0.06	348,720	4.48	4.20	4.21	9.74	4.17	14.44m	6.8	61.7m			0.63	
paidcontent	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
pc-quote	btn	1.43%	4.27	4.2	0.06	348,720	4.48	4.2	4.21	9.74	4.17	14,238,080	6.68254	60,797,000				
personal-wealth-biz	btn	+1.43%	4.27	4.20		348,720	4.48	4.20	4.21	9.74	4.17		6.69			0.00	0.629	
predictwallstreet	btn	+1.43%	4.27		+0.06	348,720												
raymond-james	btn	1.43	4.27	4.20	0.06	348,720	4.48	4.20	4.27	9.74	4.17		6.78				0.63	
renewable-energy-world	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
screamingmedia	btn	+1.90%	$	open: 4.20	+0.08	348,720	$4.48	$4.20	$4.21	$9.74	$4.17		6.89	$64.70m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	+1.43%	last trade: 4.27		change: 0.060								p/e ratio: 6.69					
smartmoney	btn	(1.43%)	4.27	$4.20	0.06	348,720	$4.48	$4.20	$4.21	$9.74	$4.17			60,800	0.00%	$0.00		
stocknod	btn	+1.425%	4.270 usd	4.200	+0.0600	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223						
stockpickr	btn	1.43%	$4.27 0.06 | 1.43%	4.20	0.06	348.72k	4.48	4.20	4.21	9.74	4.17							
stocksmart	btn	%	$5.49	7.91		10,350	5.7	5.49										
stocktwits	btn	1.66%	4.28		+0.07													
streetinsider-com	btn	1.43%	4.27	$4.20	+0.06	348,720	$4.48	$4.20	$4.21	$9.74	$4.17		6.78				$0.63	
thecramerreport	btn		4.21	4.21	-0.03	255845	4.32	4.17										
thestree	btn	1.43%	$4.27	4.2	0.06	348720	4.48	4.2	4.21	-9.74	4.17	1.4441223e7		6.1230786e7				
tickerspy	btn	1.43%	$4.27	4.20	+0.06	348,720	4.48	4.20	4.21	9.74	4.17		6.7	60.6m	0.00%	$0.00		
tmx-quotemedia	btn	1.43%	4.270	4.200	0.060	348,720	4.480	4.200	4.210	9.740	4.170	14,441,223	6.70	61,664,022			0.63	
updown	btn	1.43%	$4.27	$4.20	$0.06	348,720	$4.48	$4.20	$4.21	$9.74	$4.17	14.44b	6.69	$61m			0.63	
wallstreetsurvivor	btn	1.43%	4.27	4.20	0.06	348,720	4.48	4.20		9.74	4.17		6.70	$61m			0.59	
yahoo-finance	btn	1.43%	4.27	4.20	0.06	348,720	4.48	4.20	4.21	9.74	4.17		6.79	61.48m			0.63	
ycharts-com	btn	+1.66%	4.28		+0.07					9.74	4.17		6.79	61.33m	0.00%		0.63	
zacks	btn	(1.43%)	4.27		0.06	vol.  348,720	4.48	4.20		9.74	4.17		7.39	60.80 m	0.00	0.00	.57	
advfn	pva	0.85	13.12	12.94	0.11	1034814	13.15	12.69										
barchart	pva	+0.85%	13.12	12.94	+0.11	1,034,814	13.15	12.69	13.01	19.91	12.46		0.00	$598.27 m	1.8%	$0.22	-1.06	
barrons	pva	0.85%	13.12	12.94	+0.11	1.032m	13.15	12.69				45.55 million		$584.59 million	1.71%	$0.06		
bloomberg	pva	0.846%	13.120	12.940	0.110	1,034,814	13.150	12.690		20.19	12.46	45.671mil		599.204mil	1.714	0.056 regular cash	-1.491	
boston-com	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,814	13.15	12.69	13.01	20.19	12.46	45,671,030						
bostonmerchant	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,814	13.15	12.69	13.01	20.19	12.46	45,671,030						
business-insider	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,814	13.15	12.69	13.01	20.19	12.46	45,671,030						
chron	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,814	13.15	12.69	13.01	20.19	12.46	45,671,030						
cio-com	pva	+0.85%	13.12 usd	12.94	+0.1100	1,034,814	13.15	12.69	13.01	20.19	12.46	45,671,030		599m	1.7	0.23		
cnn-money	pva	+0.85%	13.12	12.94	+0.11	1,033,219	13.15	12.69	13.01				nm	$599.2m	1.71%			
easystockalterts	pva	0.85%	13.12	12.94	+0.11	1034702	13.15	12.69	13.01	20.19	12.46						-2.25	
eresearch-fidelity-com	pva	0.85%	13.1200	12.9400	0.1100	1,034,814	13.1500	12.6900	13.0100	20.1900	12.4600	45,671,000	nm	$594.18m	1.73%	$0.056250		
finance-abc7-com	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,033,219	13.15	12.69	13.01	20.19	12.46	45,671,030						
finance-abc7chicago-com	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,033,219	13.15	12.69	13.01	20.19	12.46	45,671,030						
financial-content	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,033,219	13.15	12.69	13.01	20.19	12.46	45,671,030						
finapps-forbes-com	pva	0.9%	$13.12	12.94	0.11	1,033,219	13.15	12.69	13.01	20.19	12.46	46 mil		599 mil	1.7	0.22	-1.06	
finviz	pva	0.85%	13.12			1,033,219			13.01	-34.11%	5.30%	45.67m		599.19m		0.23	-2.25	
fool	pva	+0.85%	$13.12	$12.94	0.11	1,033,219	$13.15	$12.69	$13.01	$20.19	$12.46		0.00	$599.20m	0.90%	0.22		
foxbusiness	pva		$13.12		+0.11	1,034,814			$13.01									
google-finance	pva	(0.85%)	13.12	12.94	+0.11	1.03m	13.15	12.69		20.19	12.46	45.67m		599.20m	1.71	0.06	-2.25	
howthemarketworks	pva	0.846%	13.12	12.94	0.11	1,032,709	13.15	12.69	13.01									
hpcwire	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,814	13.15	12.69	13.01	20.19	12.46	45,671,030						
insidestocks	pva	+0.85%	13.12	12.94	+0.11	1032149	13.15	12.69										
investopedia	pva	+0.85 %	$13.12	12.94	+0.11				13.01									
investorguide	pva	+15.02%	505544096.00	14.71	+2.1754		14.70	0.00		13.22	-1.074		67.37	18636.4t			0.224	
marketintellisearch	pva	0.85 %	$13.12	$12.94	0.11	1028.40k	$13.15	$12.69	$13.01			45.67m	0.00	0.59b	1.73 %		-2.25	
marketwatch	pva	+0.85%	$13.12	open: 12.94	+0.11	2,553	$13.15	$12.69	$13.01	$20.19	$12.46			$584.59m	1.71%	0.06		
minyanville	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,702	13.15	12.69	13.01	20.19	12.46	45,671,030						
msn-money	pva	+0.85%	13.12	12.94	+0.11	1.03 mil	13.15	12.69	13.01	20.19	12.46	45.67 mil	-5.81	594.18 mil	1.73%	0.23	-1.06	
nasdaq-com	pva	0.85%	$ 13.12		0.11	1,033,802	$ 13.15	$ 12.69	$ 13.01	$ 20.19	$ 12.46	45,671,000		$ 599,203,520	1.73 %	$0.225000	$ -1.06	
optimum	pva	+0.85%	13.12 ( 4:15 pm edt)	12.94	+0.11	1,033,219	13.15	12.69	13.01	20.19	12.46	45.67m		599.2m	1.71	0.23	-2.25	
paidcontent	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,702	13.15	12.69	13.01	20.19	12.46	45,671,030						
pc-quote	pva	0.85%	13.12	12.94	0.11	1,034,814	13.15	12.69	13.01	20.19	12.46	45,288,087	-5.75664	594,180,000		0.05625		
personal-wealth-biz	pva	+15.02%	505544096.00	14.71		829,129	14.70	0.00	15.09	13.22	-1.074		67.37		10.09	1.5228	0.224	
predictwallstreet	pva	+0.85%	13.12		+0.11	1,033,219												
raymond-james	pva	0.85	13.12	12.94	0.11	1,033,219	13.15	12.69	13.12	20.19	12.46						-2.24	
renewable-energy-world	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,033,219	13.15	12.69	13.01	20.19	12.46	45,671,030						
screamingmedia	pva	+0.85%	$	open: 12.94	+0.11	2,553	$13.15	$12.69	$13.01	$20.19	$12.46			$584.59m	1.71%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	+0.85%	last trade: 13.12		change: 0.110													
smartmoney	pva	(0.85%)	13.12	$12.94	0.11	1,034,702	$13.15	$12.69	$13.01	$20.19	$12.46			594,200	1.77%	$0.06		
stocknod	pva	+0.8455%	13.12 usd	12.94	+0.1100	1,034,702	13.15	12.69	13.01	20.19	12.46	45,671,030						
stockpickr	pva	0.85%	$13.12 0.11 | 0.85%	12.99	0.11	1.03m	13.15	12.69	13.01	20.19	12.46							
stocksmart	pva	%	$14.24	17.13		28,279	14.67	14.22										
stocktwits	pva	0.92%	13.13		+0.12													
streetinsider-com	pva	0.85%	13.12	$12.94	+0.11	1,033,219	$13.15	$12.69	$13.01	$20.19	$12.46						$-2.25	
thecramerreport	pva		13.01	12.60	+0.53	1618575	13.15	12.60										
thestree	pva	0.85%	$13.12	12.99	0.11	1033219	13.15	12.69	13.01	-20.19	12.46	4.567103e7		5.69974454e8				
tickerspy	pva	0.85%	$13.12	12.94	+0.11	1,033,219	13.15	12.69	13.01	20.19	12.46		-5.8	592.5m	1.73%	$0.06		
tmx-quotemedia	pva	0.85%	13.120	12.940	0.110	1,034,814	13.150	12.690	13.010	20.190	12.460	45,671,030		599,203,914	1.729	0.056 usd	-2.20	
updown	pva	0.85%	$13.12	$12.94	$0.11	1,032,149	$13.15	$12.69	$13.01	$20.19	$12.46	45.67b		$594m			-1.06	
wallstreetsurvivor	pva	0.85%	13.12	12.94	0.11	1,032,709	13.15	12.69		19.85	12.46			$594m	1.70%	0.23 -	-1.32	
yahoo-finance	pva	0.85%	13.12	12.94	0.11	1,034,814	13.15	12.69	13.01	20.19	12.46			599.20m	1.70%	0.23	-1.07	
ycharts-com	pva	+0.92%	13.13		+0.12					20.19	12.46			598.73m	1.78%		-1.07	
zacks	pva	(0.85%)	13.12		0.11	vol.  1,033,219	13.15	12.69		20.19	12.46			594.18 m	1.73	0.22	-1.27	
advfn	enh	-0.61	40.77	41.02	-0.25	665303	41.03	40.64										
barchart	enh	-0.61%	40.77	41.02	-0.25	665,303	41.03	40.64	41.02	49.96	34.72		15.09	$1.62 b	2.93%	$1.20	+3.32	
barrons	enh	0.61%	40.77	41.02	-0.25	612,578	41.03	40.64				53.73 million		$1.66 billion	2.94%	$0.3		
bloomberg	enh	-0.609%	40.770	41.020	-0.250	665,303	41.030	40.640		50.65	35.62	40.513mil	15.270	1,651.701mil	2.699	0.300 regular cash	2.670	
boston-com	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
bostonmerchant	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
business-insider	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
chron	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
cio-com	enh	-0.61%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	-0.61%	40.77	41.02	-0.25	665,303	41.03	40.64	41.02				12.6	$2.7b	2.94%			
easystockalterts	enh	-0.61%	40.77	41.02	-0.25	665303	41.03	40.64	41.02	50.65	35.62						0.00	
eresearch-fidelity-com	enh	-0.61%	40.7700	41.0200	-0.2500	665,303	41.0300	40.6400	41.0200	50.6500	35.6200	40,513,000	12.36	$1.66b	2.93%	$0.300000		
finance-abc7-com	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
financial-content	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
finapps-forbes-com	enh	-0.6%	$40.77	41.02	-0.25	665,303	41.03	40.64	41.02	50.65	35.62	41 mil	12.3	2 bil	2.9	1.20	3.32	
finviz	enh	-0.61%	40.77			665,303			41.02	-18.41%	17.43%	40.51m	12.58	1.65b		1.20	3.24	
fool	enh	-0.61%	$40.77	$41.02	-0.25	665,303	$41.03	$40.64	$41.02	$50.65	$35.62		12.50	$1.65b	2.80%	1.20		
foxbusiness	enh		$40.77		-0.25	665,303			$41.02									
google-finance	enh	(-0.61%)	40.77	41.02	-0.25	665,303.00	41.03	40.64		50.65	35.62	40.51m	12.58	1.65b	2.94	0.30	3.24	
howthemarketworks	enh	-0.609%	40.77	41.02	-0.25	615,303	41.03	40.64	41.02									
hpcwire	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
insidestocks	enh	-0.61%	40.77	41.02	-0.25	612578	41.03	40.64					price earnings ratio: 15.21					
investopedia	enh	-0.61 %	$40.77	41.02	-0.25				41.02									
investorguide	enh	-0.61%	40.77	41.02	-0.25		41.03	40.64		50.65	35.62		10.23	1.652b			4.01	
marketintellisearch	enh	-0.61 %	$40.77	$41.02	-0.25	597.40k	$41.03	$40.64	$41.02			40.51m	12.66	1.66b	2.93 %		3.24	
marketwatch	enh	-0.61%	$40.76	open: 41.02	-0.25	54,853	$41.03	$40.64	$41.02	$50.65	$35.62		8.16	$1.66b	2.94%	0.30	5.00	
minyanville	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
msn-money	enh	-0.61%	40.77	41.02	-0.25	665,303	41.03	40.64	41.02	50.65	35.62	40.51 mil	12.66	1.66 bil	2.93%	1.20	3.24	
nasdaq-com	enh	0.61%	$ 40.77		0.25	664,803	$ 41.03	$ 40.64	$ 41.02	$ 50.65	$ 35.62	40,513,000	12.28	$ 1,651,715,010	2.93 %	$1.200000	$ 3.32	
optimum	enh	-0.61%	40.77 ( 4:15 pm edt)	41.02	-0.25	665,303	41.03	40.64	41.02	50.65	35.62	66.01m		2.7b	2.94	1.20		
paidcontent	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
pc-quote	enh	-0.61%	40.77	41.02	-0.25	665,303	41.03	40.64	41.02	50.65	35.62	40,761,425	12.73913	1,661,843,000		0.3		
personal-wealth-biz	enh	-0.61%	40.77	41.02	-0.25	665,303	41.03	40.64	41.02	50.65	35.62		10.23		2.68	1.10	4.01	
predictwallstreet	enh	-0.61%	40.77		-0.25	665,303												
raymond-james	enh	-0.61	40.77	41.02	-0.25	665,303	41.03	40.64	40.77	50.65	35.62		11.23				3.63	
renewable-energy-world	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
screamingmedia	enh	-0.61%	$	open: 41.02	-0.25	54,853	$41.03	$40.64	$41.02	$50.65	$35.62		8.16	$1.66b	2.94%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	-0.61%	last trade: 40.77		change: -0.250								p/e ratio: 10.23					
smartmoney	enh	(-0.61%)	40.77	$41.02	-0.25	665,303	$41.03	$40.64	$41.02	$50.65	$35.62			1,661,800	2.93%	$0.30		
stocknod	enh	-0.6095%	40.77 usd	41.02	-0.2500	665,303	41.03	40.64	41.02	50.65	35.62	66,007,000						
stockpickr	enh	-0.61%	$40.77 -0.25 | -0.61%	41.02	-0.25	665.30k	41.03	40.64	41.02	50.65	35.62							
stocksmart	enh	%	$40.32	46.09		35,185	41.08	40.32										
stocktwits	enh	-0.63%	40.76		-0.26													
streetinsider-com	enh	0.61%	40.77	$41.02	-0.25	665,303	$41.03	$40.64	$41.02	$50.65	$35.62						$0.00	
thecramerreport	enh		41.02	40.91	+0.12	263646	41.07	40.85										
thestree	enh	-0.61%	$40.77	41.02	-0.25	665303	41.03	40.64	41.02	-50.65	35.62	4.0512667e7		1.65696808e9				
tickerspy	enh	-0.61%	$40.77	41.02	-0.25	665,303	41.03	40.64	41.02	50.65	35.62		12.7	1.6b	2.93%	$0.30		
tmx-quotemedia	enh	-0.61%	40.770	41.020	-0.250	665,303	41.030	40.640	41.020	50.650	35.620	40,512,667	12.50	1,651,701,434	2.943	0.300 usd	3.28	
updown	enh	-0.61%	$40.77	$41.02	-$0.25	610,606	$41.03	$40.64	$41.02	$50.65	$35.62	40.51b	9.50	$1.66b			4.32	
wallstreetsurvivor	enh	-0.61%	40.77	41.02	-0.25	615,303	41.03	40.64		50.65	35.62		12.50	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.61%	40.77	41.02	0.25	665,303	41.03	40.64	41.02	50.65	35.62		10.17	1.65b	2.90%	1.20	4.01	
ycharts-com	enh	-0.63%	40.76		-0.26					50.65	35.62		12.66	1.62b	2.92%		3.22	
zacks	enh	(-0.61%)	40.77		-0.25	vol.  665,303	41.03	40.64		50.65	35.62		15.14	1.66 b	2.93	1.20	2.71	
advfn	rloc	-3.11	19.65	20.12	-0.63	259084	20.12	19.545										
barchart	rloc	-3.11%	19.65	20.12	-0.63	259,980	20.12	19.54	20.28	28.39	12.37		0.00	$564.54 m			-0.44	
barrons	rloc	3.11%	19.65	20.12	-0.63	259,084	20.12	19.545				26.29 million		$905.68 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	-3.107%	19.650	20.120	-0.630	259,084	20.120	19.545		28.39	12.37	29.191mil		573.603mil			-0.360	
boston-com	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
bostonmerchant	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
business-insider	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
chron	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
cio-com	rloc	-3.11%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954		571m				
cnn-money	rloc	-3.11%	19.65	20.12	-0.63	259,084	20.12	19.55	20.28				nm	$571.4m				
easystockalterts	rloc	-3.13%	19.65	20.12	-0.63	259084	20.12	19.55	20.28	28.39	12.33						-0.58	
eresearch-fidelity-com	rloc	-3.11%	19.6500	20.1200	-0.6300	259,084	20.1200	19.5450	20.2800	28.3900	12.3700	29,078,000	nm	$589.70m				
finance-abc7-com	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
finance-abc7chicago-com	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
financial-content	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
finapps-forbes-com	rloc	-3.1%	$19.65	20.12	-0.63	259,084	20.12	19.55	20.28	28.39	12.37	29 mil		571 mil	0.0	0.00	-0.44	
finviz	rloc	-3.11%	19.65			258,760			20.28	-30.79%	58.85%	29.08m		571.42m			-0.45	
fool	rloc	-3.11%	$19.65	$20.12	-0.63	258,459	$20.12	$19.55	$20.28	$28.39	$12.37		0.00	$571.38m				
foxbusiness	rloc		$19.65		-0.63	259,084			$20.28									
google-finance	rloc	(-3.11%)	19.65	20.12	-0.63	259,084.00	20.12	19.55		28.39	12.37	28.88m		567.41m			-0.45	
howthemarketworks	rloc	-3.107%	19.65	20.12	-0.63	258,659	20.12	19.545	20.28									
hpcwire	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
insidestocks	rloc	-3.11%	19.65	20.12	-0.63	259084	20.12	19.55										
investopedia	rloc	-3.11 %	$19.65	20.12	-0.63				20.28									
marketintellisearch	rloc	-3.11 %	$19.65	$20.12	-0.63	259.40k	$20.12	$19.55	$20.28			29.08m	0.00	0.59b	0.0 %		-0.45	
marketwatch	rloc	-3.11%	$19.65	open: 20.12	-0.63	625	$20.12	$19.55	$20.28	$28.39	$12.37			$905.68m				
minyanville	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
msn-money	rloc	-3.11%	19.65	20.12	-0.63	259,084	20.12	19.55	20.28	28.39	12.37	29.08 mil	-54.58	589.7 mil			-0.45	
nasdaq-com	rloc	3.11%	$ 19.65	$ 20.12	0.63	259,084	$ 20.12	$ 19.545	$ 20.28	$ 28.39	$ 12.37	29,078,000		$ 571,382,700			$ -0.44	
optimum	rloc	-3.11%	19.65 ( 5:20 pm edt)	20.12	-0.63	259,084	20.12	19.55	20.28	28.39	12.33	29.08m		571.4m			-0.58	
paidcontent	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
pc-quote	rloc	-3.11%	19.65	20.12	-0.63	259,084	20.12	19.545	20.28	28.39	12.37	30,010,270	-56.33333	589,702,000				
personal-wealth-biz	rloc	+17.51%	505541088.00	17.03		204,089	16.57	0.00	18.01	12.00	-0.488					0.00	0.00	
predictwallstreet	rloc	-3.11%	19.67		-0.63	259,084												
raymond-james	rloc	-3.11	19.65	20.12	-0.63	259,084	20.12	19.55	19.65	28.39	12.37						-0.44	
renewable-energy-world	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
screamingmedia	rloc	-3.11%	$	open: 20.12	-0.63	625	$20.12	$19.55	$20.28	$28.39	$12.37			$905.68m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	-3.11%	last trade: 19.65		change: -0.630													
smartmoney	rloc	(-3.11%)	19.65	$20.12	-0.63	259,084	$20.12	$19.54	$20.28	$28.39	$12.37			589,700	0.00%	$0.00		
stocknod	rloc	-3.107%	19.65 usd	20.12	-0.6300	259,084	20.12	19.55	20.28	28.39	12.37	29,077,954						
stockpickr	rloc	-3.11%	$19.65 -0.63 | -3.11%	20.12	-0.63	258.76k	20.12	19.54	20.28	28.39	12.37							
stocksmart	rloc	%	$19.63	19.46		7,186	21	19.39										
stocktwits	rloc	-2.96%	19.68		-0.60													
streetinsider-com	rloc	3.11%	19.65	$20.12	-0.63	259,084	$20.12	$19.55	$20.28	$28.39	$12.33						$-0.58	
thecramerreport	rloc		20.28	19.62	+0.88	214696	20.36	19.62										
thestree	rloc	-3.11%	$19.65	20.12	-0.63	258760	20.12	19.54	20.28	-28.39	12.37	2.9077954e7		5.64112308e8				
tickerspy	rloc	-3.11%	$19.65	20.12	-0.63	259,084	20.12	19.55	20.28	28.39	12.37		-56.3	584.6m	0.00%	$0.00		
tmx-quotemedia	rloc	-3.11%	19.650	20.120	-0.630	259,084	20.120	19.545	20.280	28.390	12.370	29,077,954		571,381,796			-0.58	
updown	rloc	-3.11%	$19.65	$20.12	-$0.63	258,459	$20.12	$19.55	$20.28	$28.39	$12.37	29.07b		$590m			-0.49	
wallstreetsurvivor	rloc	-3.11%	19.65	20.12	-0.63	258,659	20.12	19.55		28.39	12.69			$590m			-0.56	
yahoo-finance	rloc	3.11%	19.65	20.12	0.63	259,084	20.12	19.55	20.28	28.39	12.37			571.36m			-0.49	
ycharts-com	rloc	-2.96%	19.68		-0.60					28.39	12.37			565.41m	0.00%		-0.44	
zacks	rloc	(-3.11%)	19.65		-0.63	vol.  259,084	20.12	19.55		28.39	12.33			589.70 m	0.00	0.00	-.36	
advfn	flir	-0.48	28.78	28.69	-0.14	2045859	29.01	28.26										
barchart	flir	-0.48%	28.78	28.69	-0.14	1,942,161	29.01	28.26	28.92	37.29	23.92		20.99	$4.59 b	0.75%	$0.24	+1.51	
barrons	flir	0.48%	28.78	28.69	-0.14	2.037m	29.01	28.26				161.63 million		$5.22 billion	0.83%	$0.06		
bloomberg	flir	-0.484%	28.780	28.690	-0.140	2,045,859	29.010	28.260		37.29	24.00	159.683mil	18.810	4,595.664mil	0.417	0.060 regular cash	1.530	
boston-com	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,045,159	29.01	28.26	28.92	37.29	24.00	159,682,533						
bostonmerchant	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,045,159	29.01	28.26	28.92	37.29	24.00	159,682,533						
business-insider	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,045,159	29.01	28.26	28.92	37.29	24.00	159,682,533						
chron	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
cio-com	flir	-0.48%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533	19.06	5b	0.8	0.24		
cnn-money	flir	-0.45%	28.79	28.69	-0.13	2,037,481	29.01	28.26	28.92				19.1	$4.6b	0.83%			
easystockalterts	flir	-0.49%	28.78	28.69	-0.14	2042129	29.01	28.26	28.92	37.29	24.00		19.06				1.51	
eresearch-fidelity-com	flir	-0.48%	28.7800	28.6900	-0.1400	2,042,829	29.0100	28.2600	28.9200	37.2900	24.0000	159,683,000	19.03	$4.62b	0.83%	$0.060000		
finance-abc7-com	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
financial-content	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-0.5%	$28.78	28.69	-0.14	2,042,829	29.01	28.26	28.92	37.29	24.00	160 mil	19.1	5 bil	0.8	0.24	1.51	
finviz	flir	-0.48%	28.78			2,042,629			28.92	-22.82%	20.36%	159.68m	19.15	4.62b		0.24	1.51	
fool	flir	-0.55%	$28.76	$28.69	-0.16	1,784,366	$29.01	$28.26	$28.92	$37.29	$24.00		19.20	$4.59b		0.24		
foxbusiness	flir		$28.78		-0.14	2,049,694			$28.92									
google-finance	flir	(-0.48%)	28.78	28.69	-0.14	2.04m	29.01	28.26		37.29	24.00	159.68m	19.01	4.60b	0.83	0.06	1.51	
howthemarketworks	flir	-0.484%	28.78	28.69	-0.14	2,042,129	29.01	28.26	28.92									
hpcwire	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
insidestocks	flir	-0.48%	28.78	28.69	-0.14	1859497	29.01	28.26					price earnings ratio: 19.06					
investopedia	flir	-0.45 %	$28.79	28.69	-0.13				28.92									
investorguide	flir	-0.48%	28.78	28.69	-0.14		29.01	28.26		37.29	24.00		19.22	4.596b			1.505	
marketintellisearch	flir	-0.45 %	$28.79	$28.69	-0.13	2012.80k	$29.01	$28.26	$28.92			159.68m	19.15	4.62b	0.83 %		1.51	
marketwatch	flir	-0.48%	$28.78	open: 28.69	-0.14	12,713	$29.01	$28.26	$28.92	$37.29	$24.00		19.10	$5.22b	0.83%	0.06	1.51	
minyanville	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
msn-money	flir	-0.48%	28.78	28.69	-0.14	2.04 mil	29.01	28.26	28.92	37.29	24.00	159.68 mil	19.06	4.62 bil	0.83%	0.24	1.51	
nasdaq-com	flir	0.48%	$ 28.78	$ 28.69	0.14	2,041,371	$ 29.01	$ 28.26	$ 28.92	$ 37.29	$ 24	159,683,000	19.06	$ 4,595,676,740	0.83 %	$0.240000	$ 1.51	
optimum	flir	-0.48%	28.78 ( 4:00 pm edt)	28.69	-0.14	2,041,829	29.01	28.26	28.92	37.29	24.00	159.68m	19.1	4.6b	0.83	0.24	1.51	
paidcontent	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
pc-quote	flir	-0.48%	28.78	28.69	-0.14	2,049,694	29.01	28.26	28.92	37.29	24.00	160,459,764	19.15232	4,618,032,000		0.06		
personal-wealth-biz	flir	-0.48%	28.78	28.69	-0.14	2,049,494	29.01	28.26	28.92	37.29	24.00		19.22		0.41	0.12	1.505	
predictwallstreet	flir	-0.48%	28.78		-0.14	2,042,829												
raymond-james	flir	-0.48	28.78	28.69	-0.14	2,042,829	29.01	28.26	28.78	37.29	24.00		18.57				1.55	
renewable-energy-world	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
screamingmedia	flir	-0.48%	$	open: 28.69	-0.14	12,713	$29.01	$28.26	$28.92	$37.29	$24.00		19.10	$5.22b	0.83%	0.06	1.51	
scroli	flir	-0.48%	flir 28.78	28.69	-0.14	1,732,847	29.01	28.26	28.92	37.29	24.00		19.01				1.51	
simple-stock-quotes	flir	-0.48%	last trade: 28.78		change: -0.140								p/e ratio: 19.22					
smartmoney	flir	(-0.48%)	28.78	$28.69	-0.14	2,042,829	$29.01	$28.26	$28.92	$37.29	$24.00			4,618,000	0.83%	$0.06		
stocknod	flir	-0.4841%	28.78 usd	28.69	-0.1400	2,042,129	29.01	28.26	28.92	37.29	24.00	159,682,533						
stockpickr	flir	-0.48%	$28.78 -0.14 | -0.48%	28.69	-0.14	2.04m	29.01	28.26	28.92	37.29	24.00							
stocksmart	flir	%	$35.14	29.96		72,721	36.26	35.13										
stocktwits	flir	-0.45%	28.79		-0.13													
streetinsider-com	flir	0.48%	28.78	$28.69	-0.14	2,042,129	$29.01	$28.26	$28.92	$37.29	$24.00		19.06				$1.51	
thecramerreport	flir		28.92	28.23	-3.19	7156802	28.99	27.90										
thestree	flir	-0.48%	$28.78	28.69	-0.14	2042280	29.01	28.26	28.92	-37.29	24.0	1.59682533e8		5.127406135e9				
tickerspy	flir	-0.48%	$28.78	28.69	-0.14	2,042,829	29.01	28.26	28.92	37.29	24.00		19.2	4.6b	0.83%	$0.06		
tmx-quotemedia	flir	-0.48%	28.780	28.690	-0.140	2,049,694	29.010	28.260	28.920	37.290	24.000	159,682,533	19.20	4,595,663,300	0.830	0.060 usd	1.51	
updown	flir	-0.48%	$28.78	$28.69	-$0.14	2,036,581	$29.01	$28.26	$28.92	$37.29	$24.00	159.68b	18.73	$4.61b			1.54	
wallstreetsurvivor	flir	-0.48%	28.78	28.69	-0.14	2,042,129	29.01	28.26		37.29	24.00		19.20	$5b	0.80%		1.54	
yahoo-finance	flir	0.48%	28.78	28.69	0.14	2,042,629	29.01	28.26	28.92	37.29	24.00		19.12	4.60b	0.80%	0.24	1.51	
ycharts-com	flir	-0.45%	28.79		-0.13					37.29	24.00		19.07	4.59b	0.70%		1.51	
zacks	flir	(-0.48%)	28.78		-0.14	vol.  2,042,829	29.01	28.26		37.29	24.00		18.9	4.62 b	0.83	0.24	1.53	
advfn	cec	-0.68	40.74	40.85	-0.28	154675	41.2	40.69										
barchart	cec	-0.68%	40.74	40.85	-0.28	154,675	41.20	40.69	41.02	42.75	13.63		14.33	$827.02 m	1.93%	$0.80	+2.67	
barrons	cec	0.68%	40.74	40.85	-0.28	153,470	41.20	40.69				21.20 million		$863.85 million	1.96%	$0.2		
bloomberg	cec	-0.683%	40.740	40.850	-0.280	154,675	41.200	40.690		42.75	30.44	19.846mil	14.978	808.534mil	0.982	0.200 regular cash	2.720	
boston-com	cec	-0.6826%	40.74 usd	40.85	-0.2800	154,675	41.20	40.69	41.02	42.75	30.44	19,846,182						
bostonmerchant	cec	-0.6826%	40.74 usd	40.85	-0.2800	154,675	41.20	40.69	41.02	42.75	30.44	19,846,182						
business-insider	cec	-0.6826%	40.74 usd	40.85	-0.2800	154,675	41.20	40.69	41.02	42.75	30.44	19,846,182						
chron	cec	-0.6826%	40.74 usd	40.85	-0.2800	154,521	41.20	40.69	41.02	42.75	30.44	19,846,182						
cio-com	cec	-0.68%	40.74 usd	40.85	-0.2800	154,521	41.20	40.69	41.02	42.75	30.44	19,846,182	15.09	809m	2	0.8		
cnn-money	cec	-0.68%today&rsquo;s change	40.74data as of 4:00pm et	40.85	-0.28	153,470	41.20	40.69	41.02				15.1	$808.5m	1.96%			
easystockalterts	cec	-0.69%	40.74	40.85	-0.28	153877	41.20	40.69	41.02	42.75	30.44		15.09				2.70	
eresearch-fidelity-com	cec	-0.68%	40.7400	40.8500	-0.2800	154,521	41.2000	40.6900	41.0200	42.7500	30.4400	19,846,000	15.36	$814.08m	1.95%	$0.200000		
finance-abc7-com	cec	-0.6826%	40.74 usd	40.85	-0.2800	153,877	41.20	40.69	41.02	42.75	30.44	19,846,182						
finance-abc7chicago-com	cec	-0.6826%	40.74 usd	40.85	-0.2800	153,877	41.20	40.69	41.02	42.75	30.44	19,846,182						
financial-content	cec	-0.6826%	40.74 usd	40.85	-0.2800	153,877	41.20	40.69	41.02	42.75	30.44	19,846,182						
finapps-forbes-com	cec	-0.7%	$40.74	40.85	-0.28	153,877	41.20	40.69	41.02	42.75	30.44	20 mil	15.3	809 mil	2.0	0.80	2.67	
finviz	cec	-0.68%	40.74			153,877			41.02	-4.70%	35.23%	19.85m	15.36	814.25m		0.80	2.67	
fool	cec	-0.68%	$40.74	$40.85	-0.28	153,470	$41.20	$40.69	$41.02	$42.75	$30.44		15.20	$808.53m		0.80		
foxbusiness	cec		$40.74		-0.28	154,675			$41.02									
google-finance	cec	(-0.68%)	40.74	40.85	-0.28	153,877.00	41.20	40.69		42.75	30.44	19.85m	15.27	808.53m	1.96	0.20	2.67	
howthemarketworks	cec	-0.683%	40.74	40.85	-0.28	153,675	41.2	40.69	41.02									
hpcwire	cec	-0.6826%	40.74 usd	40.85	-0.2800	154,675	41.20	40.69	41.02	42.75	30.44	19,846,182						
insidestocks	cec	-0.68%	40.74	40.85	-0.28	153470	41.20	40.69					price earnings ratio: 14.71					
investopedia	cec	-0.68 %	$40.74	40.85	-0.28				41.02									
investorguide	cec	-0.68%	40.74	40.85	-0.28		41.20	40.69		42.75	30.44		15.59	808.5m			2.632	
marketintellisearch	cec	-0.68 %	$40.74	$40.85	-0.28	155.90k	$41.20	$40.69	$41.02			19.85m	15.36	0.81b	1.95 %		2.67	
marketwatch	cec	-0.68%	$40.74	open: 40.85	-0.28	1,051	$41.20	$40.69	$41.02	$42.75	$30.44		15.00	$863.85m	1.96%	0.20	2.72	
minyanville	cec	-0.6826%	40.74 usd	40.85	-0.2800	153,877	41.20	40.69	41.02	42.75	30.44	19,846,182						
msn-money	cec	-0.68%	40.74	40.85	-0.28	153,877	41.20	40.69	41.02	42.75	30.44	19.85 mil	14.92	814.09 mil	1.95%	0.80	2.67	
nasdaq-com	cec	0.68%	$ 40.74		0.28	153,677	$ 41.20	$ 40.69	$ 41.02	$ 42.75	$ 30.44	19,846,000	15.26	$ 808,526,040	1.95 %	$0.800000	$ 2.67	
optimum	cec	-0.68%	40.74 ( 4:15 pm edt)	40.85	-0.28	153,877	41.20	40.69	41.02	42.75	30.44	19.85m	15.1	808.5m	1.96	0.80	2.70	
paidcontent	cec	-0.6826%	40.74 usd	40.85	-0.2800	153,877	41.20	40.69	41.02	42.75	30.44	19,846,182						
pc-quote	cec	-0.68%	40.74	40.85	-0.28	154,675	41.2	40.69	41.02	42.75	30.44	19,982,398	15.02564	814,083,000		0.2		
personal-wealth-biz	cec	+37.82%	505536832.00	37.44		107,538	37.41	0.00	37.87	30.44	2.632		94.67		2.82	1.0684	0.40	
predictwallstreet	cec	-0.68%	40.74		-0.28	153,877												
raymond-james	cec	-0.68	40.74	40.85	-0.28	153,877	41.20	40.69	40.74	42.75	30.44		15.26				2.67	
renewable-energy-world	cec	-0.6826%	40.74 usd	40.85	-0.2800	153,877	41.20	40.69	41.02	42.75	30.44	19,846,182						
screamingmedia	cec	-0.68%	$	open: 40.85	-0.28	1,051	$41.20	$40.69	$41.02	$42.75	$30.44		15.00	$863.85m	1.96%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	+37.82%	last trade: 505536832.00		change: 1.042								p/e ratio: 94.67					
smartmoney	cec	(-0.68%)	40.74	$40.85	-0.28	153,877	$41.20	$40.69	$41.02	$42.75	$30.44			814,100	1.95%	$0.20		
stocknod	cec	-0.6826%	40.74 usd	40.85	-0.2800	153,877	41.20	40.69	41.02	42.75	30.44	19,846,182						
stockpickr	cec	-0.68%	$40.74 -0.28 | -0.68%	40.85	-0.28	153.88k	41.20	40.69	41.02	42.75	30.44							
stocksmart	cec	%	$39.31	38.92		13,688	40.72	39.31										
stocktwits	cec	-0.68%	40.74		-0.28													
streetinsider-com	cec	0.68%	40.74	$40.85	-0.28	153,877	$41.20	$40.69	$41.02	$42.75	$30.44		15.09				$2.70	
thecramerreport	cec		41.02	41.62	-0.53	163248	41.67	40.79										
thestree	cec	-0.68%	$40.74	40.85	-0.28	153877	41.2	40.69	41.02	-42.75	30.44	1.9846182e7		8.24608862e8				
tickerspy	cec	-0.68%	$40.74	40.85	-0.28	153,877	41.20	40.69	41.02	42.75	30.44		15.0	814.0m	1.95%	$0.20		
tmx-quotemedia	cec	-0.68%	40.740	40.850	-0.280	154,675	41.200	40.690	41.020	42.750	30.440	19,846,182	15.20	808,533,455	1.950	0.200 usd	2.70	
updown	cec	-0.68%	$40.74	$40.85	-$0.28	153,470	$41.20	$40.69	$41.02	$42.75	$30.44	19.84b	15.60	$814m			2.63	
wallstreetsurvivor	cec	-0.68%	40.74	40.85	-0.28	153,675	41.20	40.69		42.75	30.44		15.20	$814m	2.00%		2.55	
yahoo-finance	cec	0.68%	40.74	40.85	0.28	154,521	41.20	40.69	41.02	42.75	30.44		15.48	808.53m	2.00%	0.80	2.63	
ycharts-com	cec	-0.68%	40.74		-0.28					42.75	30.44		14.92	827.02m	1.91%		2.73	
zacks	cec	(-0.68%)	40.74		-0.28	vol.  153,877	41.20	40.69		42.75	30.44		14.15	814.08 m	1.95	0.80	2.9	
advfn	cgc	0.00	6.56		0.0													
barrons	cgc																	
bloomberg	cgc																	
boston-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
bostonmerchant	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
business-insider	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
chron	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
cio-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410							
cnn-money	cgc																	
easystockalterts	cgc	0.00%	6.56	1.43	+0.00	47150	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	0.02 %	$46.81	$46.82	0.01	556.20k	$47.22	$46.31	$46.80						%			
marketwatch	cgc	+4.75%	$6.39		+0.29				$6.10	$6.39	$3.41			$392.52m				
minyanville	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
msn-money	cgc																	
paidcontent	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
pc-quote	cgc	0.00%				0						0		0				
personal-wealth-biz	cgc					0												
raymond-james	cgc																	
renewable-energy-world	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
screamingmedia	cgc	+4.75%	$		+0.29				$6.10	$6.39	$3.41			$392.52m				
scroli	cgc	%	cgc			0												
simple-stock-quotes	cgc		last trade: 0.00		change: 0.000													
smartmoney	cgc																	
stocknod	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
stockpickr	cgc	1.08%	$6.56 0.07 | 1.08%	6.46	0.07	1.63m	6.57	6.40	6.49	6.57	2.30							
stocksmart	cgc	%	$6.55	5.02		342,580	6.56	6.42										
stocktwits	cgc	2.34%	6.55		+0.15													
streetinsider-com	cgc	-0%	6.56	$1.43		47,150	$6.56	$6.56	$6.56	$6.57	$2.30		23.43				$0.28	
thecramerreport	cgc		0.00															
thestree	cgc	1.08%	$6.56	6.46	0.07	1625251	6.57	6.4	6.49	-6.57	2.3	6.1427278e7		3.71635032e8				
tickerspy	cgc	0.00%	$6.56	6.49	0.00	1,625,251	6.57	6.40	6.56	6.45	2.30		24.6		0.00%	$0.00		
tmx-quotemedia	cgc																	
wallstreetsurvivor	cgc	-			-		- -											
ycharts-com	cgc																	
zacks	cgc																	
advfn	dbtk	0.00	10.55		0.0													
barrons	dbtk																	
bloomberg	dbtk																	
boston-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
bostonmerchant	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
business-insider	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
chron	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
cio-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190	18.19	224m				
cnn-money	dbtk																	
easystockalterts	dbtk	0.00%	10.55	16.82	+0.00	81046	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	-0.34 %	$20.31	$20.29	-0.07	127.10k	$20.48	$19.93	$20.38						%			
marketwatch	dbtk																	
minyanville	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
msn-money	dbtk																	
paidcontent	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
pc-quote	dbtk	0.00%				0						0		0				
personal-wealth-biz	dbtk					0												
raymond-james	dbtk																	
renewable-energy-world	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
screamingmedia	dbtk																	
scroli	dbtk	%	dbtk			0												
simple-stock-quotes	dbtk		last trade: 0.00		change: 0.000													
smartmoney	dbtk									$11.14	$7.51				0.00%	$0.00		
stocknod	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
stockpickr	dbtk	0.38%	$10.55 0.04 | 0.38%	10.54	0.04	1.29m	10.55	10.53	10.51	11.14	7.51							
stocksmart	dbtk	%	$10.55	10.54		156,969	10.55	10.53										
stocktwits	dbtk	0.38%	10.55		+0.04													
streetinsider-com	dbtk	-0%	10.55	$16.82		81,046	$10.55	$10.55	$10.55	$11.14	$7.51		18.19				$0.58	
thecramerreport	dbtk		0.00															
thestree	dbtk	0.38%	$10.55	10.54	0.04	1287710	10.55	10.53	10.51	-11.14	7.51	2.1151336e7		2.23925755e8				
tickerspy	dbtk	0.00%	$10.55	10.54	0.00	1,287,710	10.55	10.53	10.55	11.14	7.51		18.5		0.00%	$0.00		
tmx-quotemedia	dbtk																	
wallstreetsurvivor	dbtk	-			-		- -											
ycharts-com	dbtk																	
zacks	dbtk																	
advfn	wbsn	-1.25	26.77	27.11	-0.34	124056	27.11	26.3										
barchart	wbsn	-1.25%	26.77	27.11	-0.34	131,420	27.11	26.30	27.11	27.96	17.03		32.49	$1.09 b			+0.62	
barrons	wbsn	1.25%	26.77	27.11	-0.34	123,748	27.11	26.30				43.34 million		$1.08 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	-1.254%	26.770	27.110	-0.340	124,056	27.110	26.300		27.96	17.03	39.952mil	43.885	1,069.503mil			0.610	
boston-com	wbsn	-1.254%	26.77 usd	27.11	-0.3400	124,056	27.11	26.30	27.11	27.96	17.03	39,951,562						
bostonmerchant	wbsn	-1.254%	26.77 usd	27.11	-0.3400	124,056	27.11	26.30	27.11	27.96	17.03	39,951,562						
business-insider	wbsn	-1.254%	26.77 usd	27.11	-0.3400	124,056	27.11	26.30	27.11	27.96	17.03	39,951,562						
chron	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
cio-com	wbsn	-1.25%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562	43.89	1b				
cnn-money	wbsn	-1.25%	26.77	27.11	-0.34	122,837	27.11	26.30	27.11				43.9	$1.1b				
easystockalterts	wbsn	-1.25%	26.77	27.11	-0.34	123748	27.11	26.30	27.11	27.96	17.03		43.89				0.61	
eresearch-fidelity-com	wbsn	-1.25%	26.7700	27.1100	-0.3400	123,748	27.1100	26.3000	27.1100	27.9600	17.0300	39,952,000	44.44	$1.08b				
finance-abc7-com	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
financial-content	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	-1.2%	$26.77	27.11	-0.34	123,748	27.11	26.30	27.11	27.96	17.03	40 mil	43.9	1 bil	0.0	0.00	0.61	
finviz	wbsn	-1.25%	26.77			123,748			27.11	-4.26%	57.19%	39.95m	44.44	1.08b			0.61	
fool	wbsn	-1.25%	$26.77	$27.11	-0.34	123,748	$27.11	$26.30	$27.11	$27.96	$17.03		44.40	$1.07b				
foxbusiness	wbsn		$26.77		-0.34	125,353			$27.11									
google-finance	wbsn	(-1.25%)	26.77	27.11	-0.34	123,748.00	27.11	26.30		27.96	17.03	39.95m	43.65	1.07b			0.61	
howthemarketworks	wbsn	-1.254%	26.77	27.11	-0.34	122,937	27.11	26.3	27.11									
hpcwire	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
insidestocks	wbsn	-1.25%	26.77	27.11	-0.34	123748	27.11	26.30					price earnings ratio: 19.83					
investopedia	wbsn	-1.25 %	$26.77	27.11	-0.34				27.11									
investorguide	wbsn	-1.25%	26.77	26.95	-0.34		27.11	26.30		27.96	17.03		44.44	1.069b			0.61	
marketintellisearch	wbsn	-1.14 %	$26.80	$27.11	-0.31	118.80k	$27.11	$26.30	$27.11			39.95m	44.44	1.08b	0.0 %		0.61	
marketwatch	wbsn	-1.25%	$26.77	open: 27.11	-0.34	5,408	$27.11	$26.30	$27.11	$27.96	$17.03		42.72	$1.08b			0.63	
minyanville	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
msn-money	wbsn	-1.25%	26.77	27.11	-0.34	123,748	27.11	26.30	27.11	27.96	17.03	39.95 mil	43.89	1.08 bil			0.61	
nasdaq-com	wbsn	1.25%	$ 26.77	$ 27.11	0.34	116,648	$ 27.11	$ 26.30	$ 27.11	$ 27.96	$ 17.03	39,952,000	43.18	$ 1,069,515,040			$ 0.62	
optimum	wbsn	-1.25%	26.77 ( 4:30 pm edt)	27.11	-0.34	123,748	27.11	26.30	27.11	27.96	17.03	39.95m	43.9	1.1b			0.61	
paidcontent	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
pc-quote	wbsn	-1.25%	26.77	27.11	-0.34	125,353	27.11	26.3	27.11	27.96	17.03	40,459,425	44.44262	1,083,099,000				
personal-wealth-biz	wbsn	-1.25%	26.77	26.95	-0.34	125,353	27.11	26.30	27.11	27.96	17.03		44.44			0.00	0.61	
predictwallstreet	wbsn	-1.25%	26.77		-0.34	123,748												
raymond-james	wbsn	-1.25	26.77	27.11	-0.34	123,748	27.11	26.30	26.77	27.96	17.03		42.49				0.63	
renewable-energy-world	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
screamingmedia	wbsn	-1.25%	$	open: 27.11	-0.34	4,111	$27.11	$26.30	$27.11	$27.96	$17.03		42.72	$1.08b			0.63	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+24.19%	last trade: 505543744.00		change: 2.025													
smartmoney	wbsn	(-1.25%)	26.77	$27.11	-0.34	123,748	$27.11	$26.30	$27.11	$27.96	$17.03			1,083,100	0.00%	$0.00		
stocknod	wbsn	-1.254%	26.77 usd	27.11	-0.3400	123,748	27.11	26.30	27.11	27.96	17.03	39,951,562						
stockpickr	wbsn	-1.25%	$26.77 -0.34 | -1.25%	27.11	-0.34	123.75k	27.11	26.30	27.11	27.96	17.03							
stocksmart	wbsn	%	$24.285	20.71		37,214	24.9	24.285										
stocktwits	wbsn	-1.22%	26.78		-0.33													
streetinsider-com	wbsn	1.25%	26.77	$27.11	-0.34	123,748	$27.11	$26.30	$27.11	$27.96	$17.03		43.89				$0.61	
thecramerreport	wbsn		27.11	27.03	+0.14	147822	27.3762	26.85										
thestree	wbsn	-1.25%	$26.77	27.11	-0.34	123748	27.11	26.3	27.11	-27.96	17.03	3.9951562e7		1.077493627e9				
tickerspy	wbsn	-1.25%	$26.77	27.11	-0.34	123,748	27.11	26.30	27.11	27.96	17.03		44.4	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	-1.25%	26.770	27.110	-0.340	125,353	27.110	26.300	27.110	27.960	17.030	39,951,562	44.40	1,069,503,315			0.61	
updown	wbsn	-1.25%	$26.77	$27.11	-$0.34	119,637	$27.11	$26.30	$27.11	$27.96	$17.03	39.95b	43.52	$1.08b			0.62	
wallstreetsurvivor	wbsn	-1.25%	26.77	27.11	-0.34	122,937	27.11	26.30		27.96	17.03		44.40	$1b			0.43	
yahoo-finance	wbsn	1.25%	26.77	26.95	0.34	123,748	27.11	26.30	27.11	27.96	17.03		43.89	1.07b			0.61	
ycharts-com	wbsn	-1.22%	26.78		-0.33					27.96	17.03		43.90	1.09b	0.00%		0.61	
zacks	wbsn	(-1.25%)	26.77		-0.34	vol.  123,748	27.11	26.30		27.96	17.03		32.66	1.08 b	0.00	0.00	.83	
advfn	lbai	0.20	9.89	9.77	0.02	35637	9.94	9.7402										
barchart	lbai	+0.20%	9.89	9.77	+0.02	39,473	9.94	9.74	9.87	11.62	7.48		15.36	$251.40 m	2.42%	$0.24	+0.58	
barrons	lbai	0.20%	9.89	9.77	+0.02	35,637	9.94	9.74				26.38 million		$274.24 million	2.43%	$0.06		
bloomberg	lbai	0.203%	9.890	9.770	0.020	35,637	9.940	9.740		11.50	7.25	25.468mil	14.274	251.875mil	2.241	0.060 regular cash	0.693	
boston-com	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
bostonmerchant	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
business-insider	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
chron	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
cio-com	lbai	+0.20%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678	16.48	252m	2.4	0.24		
cnn-money	lbai	+0.20%	9.89	9.77	+0.02	34,933	9.94	9.74	9.87				16.5	$251.9m	2.43%			
easystockalterts	lbai	0.20%	9.89	9.77	+0.02	35637	9.94	9.74	9.87	11.75	7.61		16.48				0.60	
finance-abc7-com	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
financial-content	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	0.2%	$9.89	9.77	0.02	35,637	9.94	9.74	9.87	11.50	7.24	25 mil	16.1	252 mil	2.4	0.24	0.62	
finviz	lbai	0.20%	9.89			35,637			9.87	-13.54%	38.91%	25.47m	16.21	251.90m		0.24	0.61	
fool	lbai	+0.20%	$9.89	$9.77	0.02	34,590	$9.94	$9.74	$9.87	$11.50	$7.25		15.80	$251.88m	3.10%	0.24		
foxbusiness	lbai		$9.89		+0.02	35,637			$9.87									
google-finance	lbai	(0.20%)	9.89	9.77	+0.02	35,637.00	9.94	9.74		11.50	7.25	25.50m	16.19	252.17m	2.43	0.06	0.61	
howthemarketworks	lbai	0.203%	9.89	9.77	0.02	35,637	9.94	9.7402	9.87									
hpcwire	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
insidestocks	lbai	+0.20%	9.89	9.77	+0.02	35637	9.94	9.74										
investopedia	lbai	+0.20 %	$9.89	9.77	+0.02				9.87									
investorguide	lbai	+0.20%	9.89	9.86	+0.02		9.94	9.7402		11.50	7.2476		16.18	252.2m			0.61	
marketintellisearch	lbai	0.2 %	$9.89	$9.77	0.02	38.10k	$9.94	$9.74	$9.87			25.47m	16.18	0.25b	2.43 %		0.61	
marketwatch	lbai	+0.20%	$9.89	open: 9.77	+0.02	1,047	$9.94	$9.74	$9.87	$11.50	$7.25		16.74	$274.24m	2.43%	0.06	0.59	
minyanville	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
msn-money	lbai	+0.20%	9.89	9.77	+0.02	35,637	9.94	9.74	9.87	11.50	7.25	25.47 mil	16.21	251.37 mil	2.43%	0.24	0.61	
nasdaq-com	lbai	0.2%	$ 9.89	$ 9.77	0.02	35,637	$ 9.94	$ 9.7402	$ 9.87	$ 11.50	$ 7.2476	25,468,000	16.08	$ 251,878,520	2.43 %	$0.240000	$ 0.62	
optimum	lbai	+0.20%	9.89 ( 4:30 pm edt)	9.77	+0.02	35,637	9.94	9.74	9.87	11.75	7.61	25.47m	16.5	251.9m	2.43	0.24	0.60	
paidcontent	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
pc-quote	lbai	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lbai	+0.20%	9.89	9.86		35,637	9.94	9.7402	9.87	11.50	7.2476		16.18		2.25	0.2218	0.61	
predictwallstreet	lbai	+0.20%	9.89		+0.02	35,637												
raymond-james	lbai	0.20	9.89	9.77	0.02	35,637	9.94	9.74	9.89	11.50	7.23		15.82				0.63	
renewable-energy-world	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
screamingmedia	lbai	+0.20%	$	open: 9.77	+0.02	1,047	$9.94	$9.74	$9.87	$11.50	$7.25		16.74	$274.24m	2.43%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	+0.20%	last trade: 9.89		change: 0.020								p/e ratio: 16.18					
smartmoney	lbai	(0.20%)	9.89	$9.77	0.02	35,637	$9.94	$9.74	$9.87	$11.50	$7.25			251,400	2.43%	$0.06		
stocknod	lbai	+0.2026%	9.890 usd	9.770	+0.0200	35,637	9.940	9.740	9.870	11.75	7.610	25,467,678						
stockpickr	lbai	0.20%	$9.89 0.02 | 0.20%	9.77	0.02	35.64k	9.94	9.74	9.87	11.50	7.25							
stocksmart	lbai	%	$9.8	11.17		2,073	10.26	9.8										
stocktwits	lbai	0.20%	9.89		+0.02													
streetinsider-com	lbai	0.20%	9.89	$9.77	+0.02	35,637	$9.94	$9.74	$9.87	$11.75	$7.61		16.48				$0.60	
thecramerreport	lbai		9.87	9.94	-0.04	84438	10.05	9.76										
thestree	lbai	0.2%	$9.89	9.77	0.02	35637	9.94	9.74	9.87	-11.5	7.25	2.5467678e7		2.52384689e8				
tickerspy	lbai	0.20%	$9.89	9.77	+0.02	35,637	9.94	9.74	9.87	11.50	7.25		16.2	251.3m	2.43%	$0.06		
tmx-quotemedia	lbai	0.20%	9.890	9.770	0.020	35,637	9.940	9.740	9.870	11.500	7.248	25,467,678	15.80	251,875,335	2.427	0.060 usd	0.62	
updown	lbai	0.20%	$9.89	$9.77	$0.02	34,590	$9.94	$9.74	$9.87	$11.50	$7.25	25.46b	16.51	$251m				
wallstreetsurvivor	lbai	0.20%	9.89	9.77	0.02	35,637	9.94	9.74		11.50	7.25		15.80	$251m	2.40%	0.20 -	0.60	
yahoo-finance	lbai	0.20%	9.89	9.86	0.02	35,637	9.94	9.74	9.87	11.50	7.25		16.21	252.17m	2.40%	0.24	0.61	
ycharts-com	lbai	+0.20%	9.89		+0.02					11.75	7.61		16.76	251.40m	2.40%		0.59	
zacks	lbai	(0.20%)	9.89		0.02	vol.  35,637	9.94	9.74		11.50	7.25		15.3	251.37 m	2.43	0.24	.65	
advfn	rnow	-1.56	29.08	29.49	-0.46	190131	29.7664	28.73										
barchart	rnow	-1.56%	29.08	29.77	-0.46	190,131	29.77	28.73	29.54	36.70	14.44		105.50	$948.30 m			+0.81	
barrons	rnow	1.56%	29.08	29.49	-0.46	189,054	29.766	28.73				34.57 million		$998.35 million	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-1.557%	29.080	29.490	-0.460	190,131	29.766	28.730		36.70	14.44	33.047mil	35.901	961.018mil			0.810	
boston-com	rnow	-1.557%	29.08 usd	29.49	-0.4600	190,131	29.77	28.73	29.54	36.70	14.44	33,047,403						
bostonmerchant	rnow	-1.557%	29.08 usd	29.49	-0.4600	190,131	29.77	28.73	29.54	36.70	14.44	33,047,403						
business-insider	rnow	-1.557%	29.08 usd	29.49	-0.4600	190,131	29.77	28.73	29.54	36.70	14.44	33,047,403						
chron	rnow	-1.557%	29.08 usd	29.49	-0.4600	190,131	29.77	28.73	29.54	36.70	14.44	33,047,403						
cio-com	rnow	-1.56%	29.08 usd	29.49	-0.4600	190,131	29.77	28.73	29.54	36.70	14.44	33,047,403	34.21	961m				
cnn-money	rnow	-1.56%	29.08	29.49	-0.46	189,054	29.77	28.73	29.54				34.2	$961.0m				
easystockalterts	rnow	-1.56%	29.08	29.49	-0.46	189955	29.77	28.73	29.54	36.70	14.44		34.21				0.85	
eresearch-fidelity-com	rnow	-1.56%	29.0800	29.4900	-0.4600	190,131	29.7664	28.7300	29.5400	36.7000	14.4400	33,047,000	36.47	$976.21m				
finance-abc7-com	rnow	-1.557%	29.08 usd	29.49	-0.4600	189,154	29.77	28.73	29.54	36.70	14.44	33,047,403						
finance-abc7chicago-com	rnow	-1.557%	29.08 usd	29.49	-0.4600	189,154	29.77	28.73	29.54	36.70	14.44	33,047,403						
financial-content	rnow	-1.557%	29.08 usd	29.49	-0.4600	189,154	29.77	28.73	29.54	36.70	14.44	33,047,403						
finapps-forbes-com	rnow	-1.6%	$29.08	29.49	-0.46	189,154	29.77	28.73	29.54	36.70	14.44	33 mil	35.9	961 mil	0.0	0.00	0.81	
finviz	rnow	-1.56%	29.08			189,154			29.54	-20.76%	101.39%	33.05m	37.39	976.30m			0.79	
fool	rnow	-1.56%	$29.08	$29.49	-0.46	188,571	$29.77	$28.73	$29.54	$36.70	$14.44		34.80	$961.02m				
foxbusiness	rnow		$29.08		-0.46	190,131			$29.54									
google-finance	rnow	(-1.56%)	29.08	29.49	-0.46	189,154.00	29.77	28.73		36.70	14.44	33.05m	36.68	961.02m			0.79	
howthemarketworks	rnow	-1.557%	29.08	29.49	-0.46	188,704	29.7664	28.73	29.54									
hpcwire	rnow	-1.557%	29.08 usd	29.49	-0.4600	190,131	29.77	28.73	29.54	36.70	14.44	33,047,403						
insidestocks	rnow	-1.56%	29.08	29.77	-0.46	190131	29.77	28.73					price earnings ratio: 57.02					
investopedia	rnow	-1.56 %	$29.08	29.49	-0.46				29.54									
investorguide	rnow	-1.56%	29.08	29.45	-0.46		29.7664	28.73		36.70	14.44		35.21	961.0m			0.839	
marketintellisearch	rnow	-1.56 %	$29.08	$29.49	-0.46	177.50k	$29.77	$28.73	$29.54			33.05m	37.39	0.98b	0.0 %		0.79	
marketwatch	rnow	-1.56%	$29.08	open: 29.49	-0.46	11,184	$29.77	$28.73	$29.54	$36.70	$14.44		35.34	$998.35m			0.82	
minyanville	rnow	-1.557%	29.08 usd	29.49	-0.4600	189,154	29.77	28.73	29.54	36.70	14.44	33,047,403						
msn-money	rnow	-1.56%	29.08	29.49	-0.46	189,154	29.77	28.73	29.54	36.70	14.44	33.05 mil	34.21	976.22 mil			0.79	
nasdaq-com	rnow	1.56%	$ 29.08	$ 29.49	0.46	190,131	$ 29.7664	$ 28.73	$ 29.54	$ 36.70	$ 14.44	33,047,000	35.9	$ 961,006,760			$ 0.81	
optimum	rnow	-1.56%	29.08 ( 4:30 pm edt)	29.49	-0.46	189,154	29.77	28.73	29.54	36.70	14.44	33.05m	34.2	961.0m			0.85	
paidcontent	rnow	-1.557%	29.08 usd	29.49	-0.4600	189,154	29.77	28.73	29.54	36.70	14.44	33,047,403						
pc-quote	rnow	-1.56%	29.08	29.49	-0.46	190,131	29.7664	28.73	29.54	36.70	14.44	33,569,752	34.75294	976,208,000				
personal-wealth-biz	rnow	-1.56%	29.08	29.45	-0.46	190,131	29.7664	28.73	29.54	36.70	14.44		35.21			0.00	0.839	
predictwallstreet	rnow	-1.56%	29.08		-0.46	189,154												
raymond-james	rnow	-1.56	29.08	29.49	-0.46	189,154	29.77	28.73	29.08	36.70	14.44		32.67				0.89	
renewable-energy-world	rnow	-1.557%	29.08 usd	29.49	-0.4600	189,154	29.77	28.73	29.54	36.70	14.44	33,047,403						
screamingmedia	rnow	-1.56%	$	open: 29.49	-0.46	11,184	$29.77	$28.73	$29.54	$36.70	$14.44		35.34	$998.35m			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-1.56%	last trade: 29.08		change: -0.460								p/e ratio: 35.21					
smartmoney	rnow	(-1.56%)	29.08	$29.49	-0.46	189,154	$29.77	$28.73	$29.54	$36.70	$14.44			976,200	0.00%	$0.00		
stocknod	rnow	-1.557%	29.08 usd	29.49	-0.4600	189,154	29.77	28.73	29.54	36.70	14.44	33,047,403						
stockpickr	rnow	-1.56%	$29.08 -0.46 | -1.56%	29.49	-0.46	189.15k	29.77	28.73	29.54	36.70	14.44							
stocksmart	rnow	%	$31.85	23.68		23,511	32.86	31.72										
stocktwits	rnow	-1.73%	29.03		-0.51													
streetinsider-com	rnow	1.56%	29.08	$29.49	-0.46	189,154	$29.77	$28.73	$29.54	$36.70	$14.44		34.21				$0.85	
thecramerreport	rnow		29.54	29.85	0.00	149370	29.96	29.38										
thestree	rnow	-1.56%	$29.08	29.49	-0.46	189154	29.77	28.73	29.54	-36.7	14.44	3.3047403e7		9.76220285e8				
tickerspy	rnow	-1.56%	$29.08	29.49	-0.46	189,154	29.77	28.73	29.54	36.70	14.44		34.8	976.2m	0.00%	$0.00		
tmx-quotemedia	rnow	-1.56%	29.080	29.490	-0.460	190,131	29.766	28.730	29.540	36.700	14.440	33,047,403	34.80	961,018,479			0.85	
updown	rnow	-1.56%	$29.08	$29.49	-$0.46	178,771	$29.77	$28.73	$29.54	$36.70	$14.44	33.04b	32.70	$976m			0.90	
wallstreetsurvivor	rnow	-1.56%	29.08	29.49	-0.46	188,704	29.77	28.73		36.70	15.55		34.80	$976m			0.83	
yahoo-finance	rnow	1.56%	29.08	29.45	0.46	190,131	29.77	28.73	29.54	36.70	14.44		34.66	961.01m			0.84	
ycharts-com	rnow	-1.73%	29.03		-0.51					36.70	14.44		34.15	946.67m	0.00%		0.85	
zacks	rnow	(-1.56%)	29.08		-0.46	vol.  189,154	29.77	28.73		36.70	14.44		105.5	976.21 m	0.00	0.00	.28	
advfn	ens	-2.66	35.12	35.97	-0.96	307874	36.21	34.91										
barchart	ens	-2.66%	35.12	35.97	-0.96	307,874	36.21	34.91	36.08	40.32	21.55		14.10	$1.76 b			+2.26	
barrons	ens	2.66%	35.12	35.97	-0.96	305,697	36.21	34.91				50.04 million		$1.73 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	-2.661%	35.120	35.970	-0.960	307,874	36.210	34.910		40.32	21.55	49.948mil	14.161	1,754.163mil			2.480	
boston-com	ens	-2.661%	35.12 usd	35.97	-0.9600	307,874	36.21	34.91	36.08	40.32	21.55	49,947,698						
bostonmerchant	ens	-2.661%	35.12 usd	35.97	-0.9600	307,874	36.21	34.91	36.08	40.32	21.55	49,947,698						
business-insider	ens	-2.661%	35.12 usd	35.97	-0.9600	307,874	36.21	34.91	36.08	40.32	21.55	49,947,698						
chron	ens	-2.661%	35.12 usd	35.97	-0.9600	307,874	36.21	34.91	36.08	40.32	21.55	49,947,698						
cio-com	ens	-2.66%	35.12 usd	35.97	-0.9600	307,874	36.21	34.91	36.08	40.32	21.55	49,947,698	15.47	2b				
cnn-money	ens	-2.66%	35.12	35.97	-0.96	306,243	36.21	34.91	36.08				15.5	$1.8b				
easystockalterts	ens	-2.67%	35.12	35.97	-0.96	306243	36.21	34.91	36.08	40.32	21.55		15.47				2.27	
eresearch-fidelity-com	ens	-2.66%	35.1200	35.9700	-0.9600	307,874	36.2100	34.9100	36.0800	40.3200	21.5500	49,948,000	15.96	$1.80b				
finance-abc7-com	ens	-2.661%	35.12 usd	35.97	-0.9600	306,243	36.21	34.91	36.08	40.32	21.55	49,947,698						
finance-abc7chicago-com	ens	-2.661%	35.12 usd	35.97	-0.9600	306,243	36.21	34.91	36.08	40.32	21.55	49,947,698						
financial-content	ens	-2.661%	35.12 usd	35.97	-0.9600	306,243	36.21	34.91	36.08	40.32	21.55	49,947,698						
finapps-forbes-com	ens	-2.7%	$35.12	35.97	-0.96	306,243	36.21	34.91	36.08	40.32	21.55	50 mil	15.5	2 bil	0.0	0.00	2.26	
finviz	ens	-2.66%	35.12			306,243			36.08	-12.90%	62.97%	49.95m	15.54	1.75b			2.26	
fool	ens	-2.66%	$35.12	$35.97	-0.96	306,243	$36.21	$34.91	$36.08	$40.32	$21.55		15.90	$1.76b				
foxbusiness	ens		$35.12		-0.96	307,874			$36.08									
google-finance	ens	(-2.66%)	35.12	35.97	-0.96	306,243.00	36.21	34.91		40.32	21.55	49.95m	15.51	1.75b			2.26	
howthemarketworks	ens	-2.661%	35.12	35.97	-0.96	305,697	36.21	34.91	36.08									
hpcwire	ens	-2.661%	35.12 usd	35.97	-0.9600	307,874	36.21	34.91	36.08	40.32	21.55	49,947,698						
insidestocks	ens	-2.66%	35.12	35.97	-0.96	305697	36.21	34.91					price earnings ratio: 14.22					
investopedia	ens	-2.66 %	$35.12	35.97	-0.96				36.08									
investorguide	ens	+32.30%	505544096.00	31.96	+1.0951		31.84	0.00		20.74	2.27			129.4t			0.00	
marketintellisearch	ens	-2.63 %	$35.13	$35.97	-0.95	266.20k	$36.21	$34.91	$36.08			49.95m	15.96	1.80b	0.0 %		2.26	
marketwatch	ens	-2.66%	$35.12	open: 35.97	-0.96	26,377	$36.21	$34.91	$36.08	$40.32	$21.55		15.68	$1.73b			2.24	
minyanville	ens	-2.661%	35.12 usd	35.97	-0.9600	306,243	36.21	34.91	36.08	40.32	21.55	49,947,698						
msn-money	ens	-2.66%	35.12	35.97	-0.96	306,243	36.21	34.91	36.08	40.32	21.55	49.95 mil	15.47	1.8 bil			2.26	
nasdaq-com	ens	2.66%	$ 35.12		0.96	306,243	$ 36.21	$ 34.91	$ 36.08	$ 40.32	$ 21.55	49,948,000	15.54	$ 1,754,173,760			$ 2.26	
optimum	ens	-2.66%	35.12 ( 4:15 pm edt)	35.97	-0.96	306,243	36.21	34.91	36.08	40.32	21.55	49.95m	15.5	1.8b			2.27	
paidcontent	ens	-2.661%	35.12 usd	35.97	-0.9600	306,243	36.21	34.91	36.08	40.32	21.55	49,947,698						
pc-quote	ens	-2.66%	35.12	35.97	-0.96	307,874	36.21	34.91	36.08	40.32	21.55	51,313,320	15.89427	1,802,124,000				
personal-wealth-biz	ens	+32.30%	505544096.00	31.96		319,985	31.84	0.00	32.39	20.74	2.27					0.00	0.00	
predictwallstreet	ens	-2.66%	35.12		-0.96	306,243												
raymond-james	ens	-2.66	35.12	35.97	-0.96	306,243	36.21	34.91	35.12	40.32	21.55		15.27				2.30	
renewable-energy-world	ens	-2.661%	35.12 usd	35.97	-0.9600	306,243	36.21	34.91	36.08	40.32	21.55	49,947,698						
screamingmedia	ens	-2.66%	$	open: 35.97	-0.96	26,377	$36.21	$34.91	$36.08	$40.32	$21.55		15.68	$1.73b			2.24	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	-2.66%	last trade: 35.12		change: -0.960								p/e ratio: 15.89					
smartmoney	ens	(-2.66%)	35.12	$35.97	-0.96	306,243	$36.21	$34.91	$36.08	$40.32	$21.55			1,802,100	0.00%	$0.00		
stocknod	ens	-2.661%	35.12 usd	35.97	-0.9600	306,243	36.21	34.91	36.08	40.32	21.55	49,947,698						
stockpickr	ens	-2.66%	$35.12 -0.96 | -2.66%	35.97	-0.96	306.24k	36.21	34.91	36.08	40.32	21.55							
stocksmart	ens	%	$33.72	32.33		25,876	35.73	33.66										
stocktwits	ens	-2.63%	35.13		-0.95													
streetinsider-com	ens	2.66%	35.12	$35.97	-0.96	306,243	$36.21	$34.91	$36.08	$40.32	$21.55		15.47				$2.27	
thecramerreport	ens		36.08	35.93	+0.54	793145	36.21	35.50										
thestree	ens	-2.66%	$35.12	35.97	-0.96	306243	36.21	34.91	36.08	-40.32	21.55	5.0218589e7		1.775141187e9				
tickerspy	ens	-2.66%	$35.12	35.97	-0.96	306,243	36.21	34.91	36.08	40.32	21.55		15.9	1.8b	0.00%	$0.00		
tmx-quotemedia	ens	-2.66%	35.120	35.970	-0.960	307,874	36.210	34.910	36.080	40.320	21.550	50,218,589	15.90	1,763,676,846			2.27	
updown	ens	-2.66%	$35.12	$35.97	-$0.96	281,497	$36.21	$34.91	$36.08	$40.32	$21.55	50.21b	17.46	$1.81b			2.07	
wallstreetsurvivor	ens	-2.66%	35.12	35.97	-0.96	305,697	36.21	34.91		40.32	21.55		15.90	$2b			2.27	
yahoo-finance	ens	2.66%	35.12	35.97	0.96	307,874	36.21	34.91	36.08	40.32	21.55		15.47	1.76b			2.27	
ycharts-com	ens	-2.63%	35.13		-0.95					40.16	21.55		15.48	1.76b	0.00%		2.27	
zacks	ens	(-2.66%)	35.12		-0.96	vol.  306,243	36.21	34.91		40.32	21.55		14.32	1.80 b	0.00	0.00	2.52	
advfn	scmp	-0.48	4.11	4.14	-0.02	5980	4.14	4.1										
barchart	scmp	-0.48%	4.11	4.14	-0.02	9,919	4.14	4.10	4.13	4.75	3.25		0.00	$172.00 m			-0.31	
barrons	scmp	0.48%	4.11	4.14	-0.02	5,980	4.14	4.10				41.85 million		$173.69 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	-0.484%	4.110	4.140	-0.020	5,980	4.140	4.100		4.75	3.25	15.661mil		172.008mil			-0.310	
boston-com	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
bostonmerchant	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
business-insider	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
chron	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
cio-com	scmp	-0.48%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682		64m				
cnn-money	scmp	-0.48%	4.11	4.14	-0.02	5,980	4.14	4.10	4.13				nm	$64.4m				
easystockalterts	scmp	-0.48%	4.11	4.14	-0.02	5980	4.14	4.10	4.13	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	-0.48%	4.1100	4.1400	-0.0200	5,980	4.1400	4.1000	4.1300	4.7500	3.2500	41,852,000	nm	$172.85m				
finance-abc7-com	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
financial-content	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	-0.5%	$4.11	4.14	-0.02	5,980	4.14	4.10	4.13	4.75	3.25	16 mil		64 mil	0.0	0.00	-0.15	
finviz	scmp	-0.48%	4.11			5,568			4.13	-13.47%	26.46%	41.85m		172.00m			-0.27	
fool	scmp	-0.48%	$4.11	$4.14	-0.02	5,439	$4.14	$4.10	$4.13	$4.75	$3.25		0.00	$172.01m				
foxbusiness	scmp		$4.11		-0.02	5,980			$4.13									
google-finance	scmp	(-0.48%)	4.11	4.14	-0.02	5,980.00	4.14	4.10		4.75	3.25	41.85m		172.01m			-0.27	
howthemarketworks	scmp	-0.726%	4.1	4.14	-0.03	2,198	4.14	4.1	4.13									
hpcwire	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
insidestocks	scmp	-0.48%	4.11	4.14	-0.02	5980	4.14	4.10										
investopedia	scmp	-0.48 %	$4.11	4.14	-0.02				4.13									
investorguide	scmp	-0.48%	4.11	4.14	-0.02		4.14	4.10		4.75	3.25			172.0m			-0.28	
marketintellisearch	scmp	-0.48 %	$4.11	$4.14	-0.02	8.50k	$4.14	$4.10	$4.13			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	-0.48%	$4.11	open: 4.14	-0.02	541	$4.14	$4.10	$4.13	$4.75	$3.25			$173.69m				
minyanville	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
msn-money	scmp	-0.48%	4.11	4.14	-0.02	5,980	4.14	4.10	4.13	4.75	3.25	41.85 mil	-14.68	172.85 mil			-0.27	
nasdaq-com	scmp	0.48%	$ 4.11	$ 4.14	0.02	5,980	$ 4.14	$ 4.10	$ 4.13	$ 4.75	$ 3.25	15,661,000		$ 64,366,710			$ -0.31	
optimum	scmp	-0.48%	4.11 ( 5:20 pm edt)	4.14	-0.02	5,980	4.14	4.10	4.13	4.75	3.25	15.66m		64.4m			-0.23	
paidcontent	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
pc-quote	scmp	-0.48%	4.11	4.14	-0.02	5,980	4.14	4.1	4.13	4.75	3.25	15,737,202	-14.75	64,680,000				
personal-wealth-biz	scmp	+4.24%	505541920.00	4.18		31,202	4.15	0.00	4.25	3.25	-0.28					0.00	0.00	
predictwallstreet	scmp	-0.48%	4.11		-0.02	5,980												
raymond-james	scmp	-0.48	4.11	4.14	-0.02	5,980	4.14	4.10	4.11	4.75	3.25						-0.24	
renewable-energy-world	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
screamingmedia	scmp	-0.48%	$	open: 4.14	-0.02	541	$4.14	$4.10	$4.13	$4.75	$3.25			$173.69m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	-0.48%	last trade: 4.11		change: -0.020													
smartmoney	scmp	(-0.48%)	4.11	$4.14	-0.02	5,980	$4.14	$4.10	$4.13	$4.75	$3.25			64,700	0.00%	$0.00		
stocknod	scmp	-0.4843%	4.110 usd	4.140	-0.0200	5,980	4.140	4.100	4.130	4.750	3.250	15,660,682						
stockpickr	scmp	-0.48%	$4.11 -0.02 | -0.48%	4.14	-0.02	5.57k	4.14	4.10	4.13	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	0.48%	4.11	$4.14	-0.02	5,980	$4.14	$4.10	$4.13	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.13	4.10	+0.03	21566	4.14	4.02										
thestree	scmp	-0.48%	$4.11	4.14	-0.02	5568	4.14	4.1	4.13	-4.75	3.25	4.1851732e7		6.4208796e7				
tickerspy	scmp	-0.48%	$4.11	4.14	-0.02	5,980	4.14	4.10	4.13	4.75	3.25		-14.8	172.8m	0.00%	$0.00		
tmx-quotemedia	scmp	-0.48%	4.110	4.140	-0.020	5,980	4.140	4.100	4.130	4.750	3.250	41,851,732		172,010,619			-0.23	
updown	scmp	-0.48%	$4.11	$4.14	-$0.02	5,439	$4.14	$4.10	$4.13	$4.75	$3.25	41.85b		$173m			-0.27	
wallstreetsurvivor	scmp	-0.73%	4.10	4.14	-0.03	2,198	4.14	4.10		4.75	3.25			$65m			-0.07	
yahoo-finance	scmp	0.48%	4.11	4.14	0.02	5,980	4.14	4.10	4.13	4.75	3.25			172.01m			-0.28	
ycharts-com	scmp	+0.73%	4.13		+0.03					4.75	3.25			172.84m	0.00%		-0.28	
zacks	scmp	(-0.48%)	4.11		-0.02	vol.  5,980	4.14	4.10		4.75	3.25			172.85 m	0.00	0.00	-.31	
advfn	ipgp	-1.02	66.9	67.25	-0.69	315245	67.6383	65.94										
barchart	ipgp	-1.02%	66.90	67.25	-0.69	315,245	67.64	65.94	67.59	78.59	14.20		44.88	$3.16 b			+1.53	
barrons	ipgp	1.02%	66.90	67.25	-0.69	315,245	67.638	65.94				47.59 million		$3.31 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-1.021%	66.900	67.250	-0.690	315,245	67.638	65.940		78.59	14.20	47.267mil	43.726	3,162.172mil			1.530	
boston-com	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
bostonmerchant	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
business-insider	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
chron	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
cio-com	ipgp	-1.02%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143	43.73	3b				
cnn-money	ipgp	-1.02%	66.90	67.25	-0.69	315,245	67.64	65.94	67.59				43.7	$3.2b				
easystockalterts	ipgp	-1.03%	66.90	67.25	-0.69	315245	67.64	65.94	67.59	78.59	14.20		43.73				1.53	
eresearch-fidelity-com	ipgp	-1.02%	66.9000	67.2500	-0.6900	315,245	67.6383	65.9400	67.5900	78.5900	14.2000	47,267,000	44.18	$3.19b				
finance-abc7-com	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
finance-abc7chicago-com	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
financial-content	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
finapps-forbes-com	ipgp	-1.0%	$66.90	67.25	-0.69	315,245	67.64	65.94	67.59	78.59	14.20	47 mil	43.7	3 bil	0.0	0.00	1.53	
finviz	ipgp	-1.02%	66.90			315,245			67.59	-14.87%	371.13%	47.27m	43.73	3.16b			1.53	
fool	ipgp	-1.02%	$66.90	$67.25	-0.69	315,045	$67.64	$65.94	$67.59	$78.59	$14.20		44.20	$3.16b				
foxbusiness	ipgp		$66.90		-0.69	315,245			$67.59									
google-finance	ipgp	(-1.02%)	66.90	67.25	-0.69	315,245.00	67.64	65.94		78.59	14.20	47.27m	43.70	3.16b			1.53	
howthemarketworks	ipgp	-1.021%	66.9	67.25	-0.69	314,845	67.6383	65.94	67.59									
hpcwire	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
insidestocks	ipgp	-1.02%	66.90	67.25	-0.69	315245	67.64	65.94					price earnings ratio: 44.60					
investopedia	ipgp	-1.02 %	$66.90	67.25	-0.69				67.59									
investorguide	ipgp	-1.02%	66.90	66.95	-0.69		67.6383	65.94		78.59	14.20		44.21	3.162b			1.529	
marketintellisearch	ipgp	-1.02 %	$66.90	$67.25	-0.69	311.60k	$67.64	$65.94	$67.59			47.27m	44.18	3.19b	0.0 %		1.53	
marketwatch	ipgp	-1.02%	$66.90	open: 67.25	-0.69	700	$67.64	$65.94	$67.59	$78.59	$14.20		44.22	$3.31b			1.51	
minyanville	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
msn-money	ipgp	-1.02%	66.90	67.25	-0.69	315,245	67.64	65.94	67.59	78.59	14.20	47.27 mil	43.73	3.19 bil			1.53	
nasdaq-com	ipgp	1.02%	$ 66.90	$ 67.25	0.69	315,245	$ 67.6383	$ 65.94	$ 67.59	$ 78.59	$ 14.20	47,267,000	43.73	$ 3,162,162,300			$ 1.53	
optimum	ipgp	-1.02%	66.90 ( 4:30 pm edt)	67.25	-0.69	315,245	67.64	65.94	67.59	78.59	14.20	47.27m	43.7	3.2b			1.53	
paidcontent	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
pc-quote	ipgp	-1.02%	66.9	67.25	-0.69	315,245	67.6383	65.94	67.59	78.59	14.20	47,754,508	44.17647	3,194,777,000				
personal-wealth-biz	ipgp	-1.02%	66.90	66.95	-0.69	315,245	67.6383	65.94	67.59	78.59	14.20		44.21			0.00	1.529	
predictwallstreet	ipgp	-1.02%	66.90		-0.69	315,245												
raymond-james	ipgp	-1.02	66.90	67.25	-0.69	315,245	67.64	65.94	66.90	78.59	14.20		42.61				1.57	
renewable-energy-world	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
screamingmedia	ipgp	-1.02%	$	open: 67.25	-0.69	700	$67.64	$65.94	$67.59	$78.59	$14.20		44.22	$3.31b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	+69.60%	last trade: 505544256.00		change: 4.267													
smartmoney	ipgp	(-1.02%)	66.90	$67.25	-0.69	315,245	$67.64	$65.94	$67.59	$78.59	$14.20			3,194,800	0.00%	$0.00		
stocknod	ipgp	-1.021%	66.90 usd	67.25	-0.6900	315,245	67.64	65.94	67.59	77.85	14.20	47,267,143						
stockpickr	ipgp	-1.02%	$66.90 -0.69 | -1.02%	67.25	-0.69	315.25k	67.64	65.94	67.59	78.59	14.20							
stocksmart	ipgp	%	$74.07	31.37		64,350	78.59	73.83										
stocktwits	ipgp	-1.04%	66.89		-0.70													
streetinsider-com	ipgp	1.02%	66.90	$67.25	-0.69	315,245	$67.64	$65.94	$67.59	$78.59	$14.20		43.73				$1.53	
thecramerreport	ipgp		67.59	68.73	-1.07	455343	69.43	66.00										
thestree	ipgp	-1.02%	$66.9	67.25	-0.69	315245	67.64	65.94	67.59	-78.59	14.2	4.7267143e7		3.245362038e9				
tickerspy	ipgp	-1.02%	$66.90	67.25	-0.69	315,245	67.64	65.94	67.59	78.59	14.20		44.2	3.1b	0.00%	$0.00		
tmx-quotemedia	ipgp	-1.02%	66.900	67.250	-0.690	315,245	67.638	65.940	67.590	78.590	14.200	47,267,143	44.20	3,162,171,867			1.53	
updown	ipgp	-1.02%	$66.90	$67.25	-$0.69	314,545	$67.64	$65.94	$67.59	$78.59	$14.20	47.26b	42.83	$3.19b			1.58	
wallstreetsurvivor	ipgp	-1.02%	66.90	67.25	-0.69	314,845	67.64	65.94		78.59	15.90		44.20	$3b			1.13	
yahoo-finance	ipgp	1.02%	66.90	66.95	0.69	315,245	67.64	65.94	67.59	78.59	14.20		43.75	3.16b			1.53	
ycharts-com	ipgp	-1.04%	66.89		-0.70					78.59	14.20		43.72	3.16b	0.00%		1.53	
zacks	ipgp	(-1.02%)	66.90		-0.69	vol.  315,245	67.64	65.94		78.59	14.20		44.18	3.19 b	0.00	0.00	1.53	
advfn	wlk	-0.54	51.1	51.19	-0.28	574118	51.4	50.71										
barchart	wlk	-0.54%	51.10	51.19	-0.28	574,118	51.40	50.71	51.38	67.70	21.62		11.72	$3.39 b	0.5%	$0.25	+4.32	
barrons	wlk	0.54%	51.10	51.19	-0.28	574,118	51.40	50.71				66.34 million		$3.43 billion	0.50%	$0.06		
bloomberg	wlk	-0.545%	51.100	51.190	-0.280	574,118	51.400	50.710		67.77	21.73	66.572mil	11.829	3,401.838mil	0.497	0.064 regular cash	4.320	
boston-com	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
bostonmerchant	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
business-insider	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
chron	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
cio-com	wlk	-0.54%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173	11.80	3b	0.5	0.25		
cnn-money	wlk	-0.54%	51.10	51.19	-0.28	574,118	51.40	50.71	51.38				11.8	$3.4b	0.50%			
easystockalterts	wlk	-0.55%	51.10	51.19	-0.28	574118	51.40	50.71	51.38	67.51	21.73		11.80				4.33	
eresearch-fidelity-com	wlk	-0.54%	51.1000	51.1900	-0.2800	574,118	51.4000	50.7100	51.3800	67.7700	21.7300	66,572,000	11.89	$3.42b	0.49%	$0.063500		
finance-abc7-com	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
finance-abc7chicago-com	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
financial-content	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
finapps-forbes-com	wlk	-0.5%	$51.10	51.19	-0.28	574,118	51.40	50.71	51.38	67.77	21.73	67 mil	11.8	3 bil	0.5	0.25	4.32	
finviz	wlk	-0.54%	51.10			574,118			51.38	-24.51%	136.72%	66.57m	11.83	3.40b		0.25	4.32	
fool	wlk	-0.54%	$51.10	$51.19	-0.28	574,118	$51.40	$50.71	$51.38	$67.77	$21.73		11.90	$3.40b	1.10%	0.25		
foxbusiness	wlk		$51.10		-0.28	574,118			$51.38									
google-finance	wlk	(-0.54%)	51.10	51.19	-0.28	574,118.00	51.40	50.71		67.77	21.73	66.57m	11.83	3.40b	0.50	0.06	4.32	
howthemarketworks	wlk	-0.545%	51.1	51.19	-0.28	574,118	51.4	50.71	51.38									
hpcwire	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
insidestocks	wlk	-0.54%	51.10	51.19	-0.28	574118	51.40	50.71					price earnings ratio: 11.83					
investopedia	wlk	-0.54 %	$51.10	51.19	-0.28				51.38									
investorguide	wlk	+52.60%	505544960.00	51.42	+2.3532		51.27	0.00		17.34	4.309		205.74	17738.6t			0.256	
marketintellisearch	wlk	-0.53 %	$51.11	$51.19	-0.27	569.30k	$51.40	$50.71	$51.38			66.57m	11.89	3.42b	0.49 %		4.32	
marketwatch	wlk	-0.54%	$50.87	open: 51.19	-0.28	832	$51.40	$50.71	$51.38	$67.77	$21.73		11.76	$3.43b	0.50%	0.06	4.35	
minyanville	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
msn-money	wlk	-0.54%	51.10	51.19	-0.28	574,118	51.40	50.71	51.38	67.77	21.73	66.57 mil	11.83	3.42 bil	0.49%	0.25	4.32	
nasdaq-com	wlk	0.54%	$ 51.10		0.28	571,598	$ 51.40	$ 50.71	$ 51.38	$ 67.77	$ 21.73	66,572,000	11.83	$ 3,401,829,200	0.49 %	$0.254000	$ 4.32	
optimum	wlk	-0.54%	51.10 ( 4:15 pm edt)	51.19	-0.28	574,118	51.40	50.71	51.38	67.50	21.73	66.57m	11.8	3.4b	0.50	0.25	4.33	
paidcontent	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
pc-quote	wlk	-0.55%	51.1	51.19	-0.28	574,118	51.4	50.71	51.38	67.77	21.73	66,936,781	11.89352	3,420,470,000		0.0635		
personal-wealth-biz	wlk	-0.54%	51.10	51.19	-0.28	574,118	51.40	50.71	51.38	67.77	21.73		11.92		0.50	0.256	4.309	
predictwallstreet	wlk	-0.55%	51.10		-0.28	574,118												
raymond-james	wlk	-0.54	51.10	51.19	-0.28	574,118	51.40	50.71	51.10	67.77	21.73		11.77				4.34	
renewable-energy-world	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
screamingmedia	wlk	-0.54%	$	open: 51.19	-0.28	832	$51.40	$50.71	$51.38	$67.77	$21.73		11.76	$3.43b	0.50%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	-0.54%	last trade: 51.10		change: -0.280								p/e ratio: 11.92					
smartmoney	wlk	(-0.54%)	51.10	$51.19	-0.28	574,118	$51.40	$50.71	$51.38	$67.77	$21.73			3,420,500	0.49%	$0.06		
stocknod	wlk	-0.5450%	51.10 usd	51.19	-0.2800	574,118	51.40	50.71	51.38	67.50	21.73	66,572,173						
stockpickr	wlk	-0.54%	$51.10 -0.28 | -0.54%	51.19	-0.28	574.12k	51.40	50.71	51.38	67.77	21.73							
stocksmart	wlk	%	$54.7	43.49		21,844	56.33	54.64										
stocktwits	wlk	-0.47%	51.14		-0.24													
streetinsider-com	wlk	0.54%	51.10	$51.19	-0.28	574,118	$51.40	$50.71	$51.38	$67.51	$21.73		11.80				$4.33	
thecramerreport	wlk		51.38	51.02	+0.74	288182	51.40	50.24										
thestree	wlk	-0.54%	$51.1	51.19	-0.28	574118	51.4	50.71	51.38	-67.77	21.73	6.6572173e7		3.371214841e9				
tickerspy	wlk	-0.54%	$51.10	51.19	-0.28	574,118	51.40	50.71	51.38	67.77	21.73		11.9	3.4b	0.49%	$0.06		
tmx-quotemedia	wlk	-0.54%	51.100	51.190	-0.280	574,118	51.400	50.710	51.380	67.770	21.730	66,572,173	11.90	3,401,838,040	0.497	0.064 usd	4.33	
updown	wlk	-0.54%	$51.10	$51.19	-$0.28	573,418	$51.40	$50.71	$51.38	$67.77	$21.73	66.57b	11.84	$3.42b			4.34	
wallstreetsurvivor	wlk	-0.54%	51.10	51.19	-0.28	574,118	51.40	50.71		67.77	24.68		11.90	$3b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	0.54%	51.10	51.19	0.28	574,118	51.40	50.71	51.38	67.77	21.73		11.86	3.40b	0.50%	0.25	4.31	
ycharts-com	wlk	-0.47%	51.14		-0.24					67.77	21.73		11.84	3.39b	0.50%		4.32	
zacks	wlk	(-0.54%)	51.10		-0.28	vol.  574,118	51.40	50.71		67.77	21.73		11.89	3.42 b	0.49	0.25	4.32	
advfn	wll	0.24	58.62	58.09	0.14	2148824	59.04	57.65										
barchart	wll	+0.24%	58.62	58.09	+0.14	2,148,824	59.04	57.65	58.48	75.91	38.72		18.59	$6.92 b			+1.84	
barrons	wll	0.24%	58.62	58.09	+0.14	2.149m	59.04	57.65				107.85 million		$6.67 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	0.239%	58.620	58.090	0.140	2,148,824	59.040	57.650		75.91	38.72	117.369mil	22.898	6,880.153mil			2.560	
boston-com	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
bostonmerchant	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
business-insider	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
chron	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
cio-com	wll	+0.24%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706	32.03	7b				
cnn-money	wll	+0.24%today&rsquo;s change	58.62data as of 4:02pm et	58.09	+0.14	2,145,724	59.04	57.65	58.48				32.0	$6.9b				
easystockalterts	wll	0.24%	58.62	58.09	+0.14	2148824	59.04	57.65	58.48	129.87	52.08		32.03				1.83	
eresearch-fidelity-com	wll	0.24%	58.6200	58.0900	0.1400	2,148,824	59.0400	57.6500	58.4800	75.9100	38.7150	117,369,000	31.78	$6.86b				
finance-abc7-com	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
financial-content	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
finapps-forbes-com	wll	0.2%	$58.62	58.09	0.14	2,148,824	59.04	57.65	58.48	75.91	38.71	117 mil	31.9	7 bil	0.0	0.00	1.84	
finviz	wll	0.24%	58.62			2,145,724			58.48	-22.78%	51.41%	117.37m	33.23	6.86b			1.76	
fool	wll	+0.24%	$58.62	$58.09	0.14	2,145,724	$59.04	$57.65	$58.48	$75.91	$38.72		32.00	$6.88b				
foxbusiness	wll		$58.62		+0.14	2,151,457			$58.48									
google-finance	wll	(0.24%)	58.62	58.09	+0.14	2.15m	59.04	57.65		75.91	38.72	117.37m	33.37	6.88b			1.76	
howthemarketworks	wll	0.239%	58.62	58.09	0.14	2,148,824	59.04	57.65	58.48									
hpcwire	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
insidestocks	wll	+0.24%	58.62	58.09	+0.14	2151094	59.04	57.65					price earnings ratio: 20.75					
investopedia	wll	+0.24 %	$58.62	58.09	+0.14				58.48									
investorguide	wll	+0.24%	58.62	58.09	+0.14		59.04	57.65		75.91	38.715		31.14	6.880b			1.878	
marketintellisearch	wll	-0.09 %	$58.43	$58.09	-0.05	2108.90k	$59.04	$57.65	$58.48			117.37m	33.23	6.86b	0.0 %		1.76	
marketwatch	wll	+0.24%	$58.62	open: 58.09	+0.14	16,433	$59.04	$57.65	$58.48	$75.91	$38.72		32.80	$6.67b			1.79	
minyanville	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
msn-money	wll	+0.24%	58.62	58.09	+0.14	2.15 mil	59.04	57.65	58.48	75.91	38.72	117.37 mil	29.61	6.86 bil			1.76	
nasdaq-com	wll	0.24%	$ 58.62		0.14	2,144,024	$ 59.04	$ 57.65	$ 58.48	$ 75.91	$ 38.715	117,369,000	31.86	$ 6,880,170,780			$ 1.84	
optimum	wll	+0.24%	58.62 ( 4:02 pm edt)	58.09	+0.14	2,148,824	59.04	57.65	58.48	129.87	52.08	117.37m	32.0	6.9b			1.83	
paidcontent	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
pc-quote	wll	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wll	+0.24%	58.62	58.09		2,151,457	59.04	57.65	58.48	75.91	38.715		31.14			0.00	1.878	
predictwallstreet	wll	+0.24%	58.62		+0.14	2,148,824												
raymond-james	wll	0.24	58.62	58.09	0.14	2,148,824	59.04	57.65	58.62	75.91	38.72		29.99				1.96	
renewable-energy-world	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
screamingmedia	wll	+0.24%	$	open: 58.09	+0.14	16,433	$59.04	$57.65	$58.48	$75.91	$38.72		32.80	$6.67b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	+60.41%	last trade: 505544800.00		change: -1.484													
smartmoney	wll	(0.24%)	58.62	$58.09	0.14	2,148,824	$59.04	$57.65	$58.48	$75.91	$38.72			6,863,700	0.00%	$0.00		
stocknod	wll	+0.2394%	58.62 usd	58.09	+0.1400	2,148,824	59.04	57.65	58.48	129.87	52.08	117,368,706						
stockpickr	wll	0.24%	$58.62 0.14 | 0.24%	58.09	0.14	2.15m	59.04	57.65	58.48	75.91	38.72							
stocksmart	wll	%	$64.87	116.22		141,023	67.425	64.59										
stocktwits	wll	0.20%	58.60		+0.12													
streetinsider-com	wll	0.24%	58.62	$58.09	+0.14	2,145,724	$59.04	$57.65	$58.48	$129.87	$52.08		32.03				$1.83	
thecramerreport	wll		58.46	58.15	+2.96	1313915	59.22	57.76										
thestree	wll	0.24%	$58.62	58.09	0.14	2148824	59.04	57.65	58.48	-75.91	38.72	1.17368706e8		6.513963183e9				
tickerspy	wll	0.24%	$58.62	58.09	+0.14	2,145,724	59.04	57.65	58.48	75.91	38.72		29.5	6.8b	0.00%	$0.00		
tmx-quotemedia	wll	0.24%	58.620	58.090	0.140	2,151,457	59.040	57.650	58.480	75.910	38.715	117,368,706	32.00	6,880,153,546			1.83	
updown	wll	0.24%	$58.62	$58.09	$0.14	2,145,724	$59.04	$57.65	$58.48	$75.91	$38.72	117.36b	30.60	$6.86b			1.91	
wallstreetsurvivor	wll	0.24%	58.62	58.09	0.14	2,148,824	59.04	57.65		75.91	40.95		32.00	$7b			2.55	
yahoo-finance	wll	0.24%	58.62	58.09	0.14	2,148,824	59.04	57.65	58.48	75.91	38.72		31.21	6.88b			1.88	
ycharts-com	wll	+0.21%	58.60		+0.12					75.91	38.72		29.60	6.92b	0.00%		1.98	
zacks	wll	(0.24%)	58.62		0.14	vol.  2,148,824	59.04	57.65		75.91	38.72		19.59	6.91 b	0.00	0.00	2.98	
advfn	leg	-1.46	22.91	23.17	-0.34	1228558	23.17	22.77										
barchart	leg	-1.46%	22.91	23.17	-0.34	1,228,558	23.17	22.77	23.25	26.64	17.95		20.07	$3.35 b	4.64%	$1.08	+1.16	
barrons	leg	1.46%	22.91	23.17	-0.34	1.228m	23.17	22.77				153.27 million		$3.37 billion	4.71%	$0.27		
bloomberg	leg	-1.462%	22.910	23.170	-0.340	1,228,558	23.170	22.770		26.95	18.83	142.896mil	19.750	3,273.745mil	4.712	0.270 regular cash	1.160	
boston-com	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
bostonmerchant	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
business-insider	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
chron	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
cio-com	leg	-1.46%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892	19.75	3b	4.6	1.08		
cnn-money	leg	-1.46%	22.91	23.17	-0.34	1,228,558	23.17	22.77	23.25				19.8	$3.3b	4.71%			
easystockalterts	leg	-1.47%	22.91	23.17	-0.34	1228558	23.17	22.77	23.25	26.95	18.83		19.75				1.16	
eresearch-fidelity-com	leg	-1.46%	22.9100	23.1700	-0.3400	1,228,558	23.1700	22.7700	23.2500	26.9500	18.8300	142,896,000	20.04	$3.32b	4.65%	$0.270000		
finance-abc7-com	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
financial-content	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-1.5%	$22.91	23.17	-0.34	1,228,558	23.17	22.77	23.25	26.95	18.83	143 mil	19.8	3 bil	4.7	1.08	1.16	
finviz	leg	-1.46%	22.91			1,228,558			23.25	-14.01%	27.70%	142.90m	19.75	3.27b		1.08	1.16	
fool	leg	-1.46%	$22.91	$23.17	-0.34	1,228,558	$23.17	$22.77	$23.25	$26.95	$18.83		20.00	$3.27b	5.40%	1.08		
foxbusiness	leg		$22.91		-0.34	1,228,558			$23.25									
google-finance	leg	(-1.46%)	22.91	23.17	-0.34	1.23m	23.17	22.77		26.95	18.83	142.90m	19.78	3.27b	4.71	0.27	1.16	
howthemarketworks	leg	-1.462%	22.91	23.17	-0.34	1,228,558	23.17	22.77	23.25									
hpcwire	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
insidestocks	leg	-1.46%	22.91	23.17	-0.34	1227845	23.17	22.77					price earnings ratio: 19.75					
investopedia	leg	-1.46 %	$22.91	23.17	-0.34				23.25									
investorguide	leg	+23.92%	505545696.00	23.80	+0.5462		23.79	0.00		18.83	1.158		22.49	8282.9t			1.07	
marketintellisearch	leg	-1.46 %	$22.91	$23.11	-0.34	1218.20k	$23.17	$22.77	$23.25			142.90m	20.04	3.32b	4.65 %		1.16	
marketwatch	leg	-1.46%	$22.91	open: 23.17	-0.34	858	$23.17	$22.77	$23.25	$26.95	$18.83		19.41	$3.37b	4.71%	0.27	1.18	
minyanville	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
msn-money	leg	-1.46%	22.91	23.17	-0.34	1.23 mil	23.17	22.77	23.25	26.95	18.83	142.90 mil	19.75	3.32 bil	4.65%	1.08	1.16	
nasdaq-com	leg	1.46%	$ 22.91		0.34	1,227,958	$ 23.17	$ 22.77	$ 23.25	$ 26.95	$ 18.83	142,896,000	19.75	$ 3,273,747,360	4.65 %	$1.080000	$ 1.16	
optimum	leg	-1.46%	22.91 ( 4:15 pm edt)	23.17	-0.34	1,228,558	23.17	22.77	23.25	26.95	18.83	142.90m	19.8	3.3b	4.71	1.08	1.16	
paidcontent	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
pc-quote	leg	-1.46%	22.91	23.17	-0.34	1,228,558	23.17	22.77	23.25	26.95	18.83	145,016,674	20.0431	3,322,332,000		0.27		
personal-wealth-biz	leg	-1.46%	22.91	23.17	-0.34	1,228,558	23.17	22.77	23.25	26.95	18.83		20.08		4.65	1.08	1.158	
predictwallstreet	leg	-1.46%	22.91		-0.34	1,228,558												
raymond-james	leg	-1.46	22.91	23.17	-0.34	1,228,558	23.17	22.77	22.91	26.95	18.83		19.58				1.17	
renewable-energy-world	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
screamingmedia	leg	-1.46%	$	open: 23.17	-0.34	858	$23.17	$22.77	$23.25	$26.95	$18.83		19.41	$3.37b	4.71%	0.27	1.18	
scroli	leg	-1.46%	leg 22.91	23.17	-0.34	1,049,063	23.17	22.77	23.25	26.95	18.83		19.78				1.16	
simple-stock-quotes	leg	-1.46%	last trade: 22.91		change: -0.340								p/e ratio: 20.08					
smartmoney	leg	(-1.46%)	22.91	$23.17	-0.34	1,228,558	$23.17	$22.77	$23.25	$26.95	$18.83			3,322,300	4.65%	$0.27		
stocknod	leg	-1.462%	22.91 usd	23.17	-0.3400	1,228,558	23.17	22.77	23.25	26.95	18.83	142,895,892						
stockpickr	leg	-1.46%	$22.91 -0.34 | -1.46%	23.17	-0.34	1.23m	23.17	22.77	23.25	26.95	18.83							
stocksmart	leg	%	$25.15	22.99		85,775	25.88	25.13										
stocktwits	leg	-1.42%	22.92		-0.33													
streetinsider-com	leg	1.46%	22.91	$23.17	-0.34	1,228,558	$23.17	$22.77	$23.25	$26.95	$18.83		19.75				$1.16	
thecramerreport	leg		23.07	23.42	-0.21	735533	23.42	23.01										
thestree	leg	-1.46%	$22.91	23.17	-0.34	1228558	23.17	22.77	23.25	-26.95	18.83	1.42895892e8		3.326616366e9				
tickerspy	leg	-1.46%	$22.91	23.17	-0.34	1,228,558	23.17	22.77	23.25	26.95	18.83		20.0	3.3b	4.65%	$0.27		
tmx-quotemedia	leg	-1.46%	22.910	23.170	-0.340	1,228,558	23.170	22.770	23.250	26.950	18.830	142,895,892	20.00	3,273,744,886	4.714	0.270 usd	1.16	
updown	leg	-1.46%	$22.91	$23.17	-$0.34	1,227,545	$23.17	$22.77	$23.25	$26.95	$18.83	142.89b	19.81	$3.32b			1.17	
wallstreetsurvivor	leg	-1.46%	22.91	23.17	-0.34	1,228,558	23.17	22.77		26.95	18.83		20.00	$3b	4.60%	1.06 -	1.15	
yahoo-finance	leg	1.46%	22.91	23.17	0.34	1,228,558	23.17	22.77	23.25	26.95	18.83		19.78	3.27b	4.60%	1.08	1.16	
ycharts-com	leg	-1.42%	22.92		-0.33					26.95	18.83		19.76	3.36b	4.67%		1.16	
zacks	leg	(-1.46%)	22.91		-0.34	vol.  1,228,558	23.17	22.77		26.95	18.83		20.04	3.32 b	4.65	1.08	1.16	
advfn	usap	1.28	47.58	47.0	0.6	107325	47.93	45.76										
barchart	usap	+1.28%	47.58	47.00	+0.60	108,289	47.93	45.76	46.98	51.08	16.44		19.36	$327.35 m			+2.37	
barrons	usap	1.28%	47.58	47.00	+0.60	107,325	47.93	45.76				6.87 million		$348.81 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	1.277%	47.580	47.000	0.600	107,325	47.930	45.760		51.08	16.44	7.104mil	20.076	338.023mil			2.370	
boston-com	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
bostonmerchant	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
business-insider	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
chron	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
cio-com	usap	+1.28%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314	20.08	338m				
cnn-money	usap	+1.28%today&rsquo;s change	47.58data as of 4:00pm et	46.00	+0.60	102,325	47.93	45.76	46.98				20.1	$338.0m				
easystockalterts	usap	1.28%	47.58	47.00	+0.60	107325	47.93	45.76	46.98	51.08	16.44		20.08				2.37	
eresearch-fidelity-com	usap	1.28%	47.5800	47.0000	0.6000	107,325	47.9300	45.7600	46.9800	51.0800	16.4400	7,104,000	19.82	$333.75m				
finance-abc7-com	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
finance-abc7chicago-com	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
financial-content	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
finapps-forbes-com	usap	1.3%	$47.58	47.00	0.60	107,325	47.93	45.76	46.98	51.08	16.44	7 mil	20.1	338 mil	0.0	0.00	2.37	
finviz	usap	1.28%	47.58			107,325			46.98	-6.85%	189.42%	7.10m	19.91	333.56m			2.36	
fool	usap	+1.28%	$47.58	$47.00	0.60	107,325	$47.93	$45.76	$46.98	$51.08	$16.44		19.80	$338.02m				
foxbusiness	usap		$47.58		+0.60	107,556			$46.98									
google-finance	usap	(1.28%)	47.58	47.00	+0.60	107,325.00	47.93	45.76		51.08	16.44	7.10m	20.18	338.02m			2.36	
howthemarketworks	usap	1.277%	47.58	47	0.6	107,325	47.93	45.76	46.98									
hpcwire	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
insidestocks	usap	+1.28%	47.58	47.00	+0.60	107325	47.93	45.76					price earnings ratio: 20.08					
investopedia	usap	+1.28 %	$47.58	47.00	+0.60				46.98									
investorguide	usap	+1.28%	47.58	46.13	+0.60		47.93	45.76		51.08	16.44		19.92	324.5m			2.359	
marketintellisearch	usap	1.36 %	$47.62	$47.00	0.64	103.60k	$47.93	$45.76	$46.98			7.10m	19.91	0.33b	0.0 %		2.36	
marketwatch	usap	+1.28%	$47.58	open: 47.00	+0.60	5,231	$47.93	$45.76	$46.98	$51.08	$16.44		20.34	$348.81m			2.34	
minyanville	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
msn-money	usap	+1.28%	47.58	47.00	+0.60	107,325	47.93	45.76	46.98	51.08	16.44	7.10 mil	20.16	333.76 mil			2.36	
nasdaq-com	usap	1.28%	$ 47.58	$ 47	0.60	107,325	$ 47.93	$ 45.76	$ 46.98	$ 51.08	$ 16.44	7,104,000	20.08	$ 338,008,320			$ 2.37	
optimum	usap	+1.28%	47.58 ( 4:30 pm edt)	47.00	+0.60	107,325	47.93	45.76	46.98	51.08	16.44	7.10m	20.1	338.0m			2.37	
paidcontent	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
pc-quote	usap	1.28%	47.58	47.0	0.60	107,556	47.93	45.76	46.98	51.08	16.44	7,014,416	19.90678	333,746,000				
personal-wealth-biz	usap	+1.28%	47.58	46.13		107,556	47.93	45.76	46.98	51.08	16.44		19.92			0.00	2.359	
predictwallstreet	usap	+1.28%	47.58		+0.60	107,325												
raymond-james	usap	1.28	47.58	47.00	0.60	107,325	47.93	45.76	47.58	51.08	16.44		19.91				2.39	
renewable-energy-world	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
screamingmedia	usap	+1.28%	$	open: 47.00	+0.60	5,231	$47.93	$45.76	$46.98	$51.08	$16.44		20.34	$348.81m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	+1.28%	last trade: 47.58		change: 0.600								p/e ratio: 19.92					
smartmoney	usap	(1.28%)	47.58	$47.00	0.60	107,325	$47.93	$45.76	$46.98	$51.08	$16.44			333,800	0.00%	$0.00		
stocknod	usap	+1.277%	47.58 usd	47.00	+0.6000	107,325	47.93	45.76	46.98	51.08	16.44	7,104,314						
stockpickr	usap	1.28%	$47.58 0.60 | 1.28%	47.00	0.60	107.33k	47.93	45.76	46.98	51.08	16.44							
stocksmart	usap	%	$34.44	32.16		4,984	36.35	34.23										
stocktwits	usap	1.36%	47.62		+0.64													
streetinsider-com	usap	1.28%	47.58	$47.00	+0.60	107,325	$47.93	$45.76	$46.98	$51.08	$16.44		20.08				$2.37	
thecramerreport	usap		46.98	46.77	+0.32	136049	47.379	45.741										
thestree	usap	1.28%	$47.58	47.0	0.6	107325	47.93	45.76	46.98	-51.08	16.44	7104314.0		3.31487291e8				
tickerspy	usap	1.28%	$47.58	47.00	+0.60	107,325	47.93	45.76	46.98	51.08	16.44		19.9	320.4m	0.00%	$0.00		
tmx-quotemedia	usap	1.28%	47.580	47.000	0.600	107,556	47.930	45.760	46.980	51.080	16.440	7,104,314	19.80	338,023,260			2.37	
updown	usap	1.28%	$47.58	$47.00	$0.60	102,325	$47.93	$45.76	$46.98	$51.08	$16.44	7.10b	19.62	$334m			2.39	
wallstreetsurvivor	usap	1.28%	47.58	47.00	0.60	107,325	47.93	45.76		51.08	20.00		19.80	$334m			1.93	
yahoo-finance	usap	1.28%	47.58	46.13	0.60	107,325	47.93	45.76	46.98	51.08	16.44		20.17	324.54m			2.36	
ycharts-com	usap	+1.36%	47.62		+0.64					51.08	16.44		20.18	327.63m	0.00%		2.36	
zacks	usap	(1.28%)	47.58		0.60	vol.  107,325	47.93	45.76		51.08	16.44		19.49	333.75 m	0.00	0.00	2.41	
advfn	cswc	-0.35	96.92	97.33	-0.34	10494	98.67	96.92										
barchart	cswc	-0.35%	96.92	97.33	-0.34	+4.50	98.67	96.92	97.26	111.90	84.77							
barrons	cswc	0.35%	96.92	97.33	-0.34	10,494	98.67	96.92				3.75 million		$374.44 million	0.83%	$0.4		
bloomberg	cswc	-0.350%	96.920	97.330	-0.340	10,494	98.670	96.920		112.37	85.46	3.753mil	6.759	363.744mil	0.825	0.400 regular cash	14.340	
boston-com	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
bostonmerchant	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
business-insider	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
chron	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
cio-com	cswc	-0.35%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038	3.733	364m	0.8	0.8		
cnn-money	cswc	-0.35%today&rsquo;s change	96.92data as of 4:00pm et	97.33	-0.34	10,494	98.67	96.92	97.26				3.7	$363.7m	0.83%			
easystockalterts	cswc	-0.35%	96.92	97.33	-0.34	10494	98.67	96.92	97.26	112.37	85.46		3.73				25.96	
eresearch-fidelity-com	cswc	-0.35%	96.9200	97.3300	-0.3400	10,494	98.6700	96.9200	97.2600	112.3700	85.4600	3,753,000	7.17	$365.02m	0.82%	$0.400000		
finance-abc7-com	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
finance-abc7chicago-com	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
financial-content	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
finapps-forbes-com	cswc	-0.3%	$96.92	97.33	-0.34	10,494	98.67	96.92	97.26	112.37	85.46	4 mil		364 mil	1.2	1.20		
finviz	cswc	-0.35%	96.92			10,494			97.26	-13.38%	14.34%	3.75m	6.76	363.45m		0.80	14.33	
fool	cswc	-0.35%	$96.92	$97.33	-0.34	10,494	$98.67	$96.92	$97.26	$112.37	$85.46		0.00	$363.74m	1.00%	0.80		
foxbusiness	cswc		$96.92		-0.34	10,494			$97.26									
google-finance	cswc	(-0.35%)	96.92	97.33	-0.34	10,494.00	98.67	96.92		112.37	85.46	3.75m	6.76	363.74m	0.83	0.40	14.33	
howthemarketworks	cswc	-0.35%	96.92	97.33	-0.34	10,494	98.67	96.92	97.26									
hpcwire	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
insidestocks	cswc	-0.35%	96.92	97.33	-0.34	10494	98.67	96.92										
investopedia	cswc	-0.35 %	$96.92	97.33	-0.34				97.26									
investorguide	cswc	+93.87%	505539456.00	94.18	-0.3103		93.8878	0.00		83.15	15.467		117.78	1342.7t			0.80	
marketintellisearch	cswc	-0.35 %	$96.92	$97.33	-0.34	10.20k	$98.67	$96.92	$97.26			3.75m	6.79	0.36b	0.82 %		14.33	
marketwatch	cswc	-0.35%	$96.92	open: 97.33	-0.34	10,494	$98.67	$96.92	$97.26	$112.37	$85.46		6.77	$374.44m	0.83%	0.40	14.31	
minyanville	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
msn-money	cswc	-0.35%	96.92	97.33	-0.34	10,494	98.67	96.92	97.26	112.37	85.46	3.75 mil	4.93	365.02 mil	0.82%	0.80	14.33	
nasdaq-com	cswc	0.35%	$ 96.92	$ 97.33	0.34	10,494	$ 98.67	$ 96.92	$ 97.26	$ 112.37	$ 85.46	3,753,000	201.92	$ 363,740,760			$ 0.48	
optimum	cswc	-0.35%	96.92 ( 4:30 pm edt)	97.33	-0.34	10,494	98.67	96.92	97.26	112.37	85.46	3.75m	3.7	363.7m	0.83	0.80	25.96	
paidcontent	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
pc-quote	cswc	-0.35%	96.92	97.33	-0.34	10,494	98.67	96.92	97.26	112.37	85.46	3,766,166	4.94962	365,017,000		0.4		
personal-wealth-biz	cswc	-0.35%	96.92	97.33	-0.34	10,494	98.67	96.92	97.26	112.37	85.46		6.80		0.82	0.80	14.305	
predictwallstreet	cswc	-0.35%	97.00		-0.34	10,494												
raymond-james	cswc	-0.35	96.92	97.33	-0.34	10,494	98.67	96.92	96.92	112.37	85.46		7.16				13.54	
renewable-energy-world	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
screamingmedia	cswc	-0.35%	$	open: 97.33	-0.34	10,494	$98.67	$96.92	$97.26	$112.37	$85.46		6.77	$374.44m	0.83%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	-0.35%	last trade: 96.92		change: -0.340								p/e ratio: 6.8					
smartmoney	cswc	(-0.35%)	96.92	$97.33	-0.34	10,494	$98.67	$96.92	$97.26	$112.37	$85.46			365,000	0.82%	$0.40		
stocknod	cswc	-0.3496%	96.92 usd	97.33	-0.3400	10,494	98.67	96.92	97.26	112.37	85.46	3,753,038						
stockpickr	cswc	-0.35%	$96.92 -0.34 | -0.35%	97.33	-0.34	10.49k	98.67	96.92	97.26	112.37	85.46							
stocksmart	cswc	%	$93.16	104.41		200	93.31	93.16										
stocktwits	cswc	0.24%	97.49		+0.23													
streetinsider-com	cswc	0.35%	96.92	$97.33	-0.34	10,494	$98.67	$96.92	$97.26	$112.37	$85.46		3.73				$25.96	
thecramerreport	cswc		97.26	98.61	-0.46	4234	99.45	97.26										
thestree	cswc	-0.35%	$96.92	97.26	-0.34	10494	98.67	96.92	85.46 -112.37									
tickerspy	cswc	-0.35%	$96.92	97.33	-0.34	10,494	98.67	96.92	97.26	112.37	85.46		4.9	365.0m	0.82%	$0.40		
tmx-quotemedia	cswc	-0.35%	96.920	97.330	-0.340	10,494	98.670	96.920	97.260	112.370	85.460	3,753,038		363,744,443	0.825	0.400 usd		
updown	cswc	-0.35%	$96.92	$97.33	-$0.34	10,494	$98.67	$96.92	$97.26	$112.37	$85.46	3.75b	5.49	$365m			17.71	
wallstreetsurvivor	cswc	-0.35%	96.92	97.33	-0.34	10,494	98.67	96.92		112.37	85.46			$365m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	0.35%	96.92	97.33	0.34	10,494	98.67	96.92	97.26	112.37	85.46		6.78	363.74m	0.80%	0.80	14.31	
ycharts-com	cswc	+0.24%	97.49		+0.23					112.37	85.46			365.59m	0.80%			
zacks	cswc	(-0.35%)	96.92		-0.34	vol.  10,494	98.67	96.92		112.37	85.46		202.63	365.02 m	0.82	0.80	.48	
advfn	cffn	-1.68	11.67	11.81	-0.2	1104218	11.86	11.65										
barchart	cffn	-1.68%	11.67	11.81	-0.20	1,107,741	11.86	11.65	11.87	31.40	10.52		30.62	$1.95 b	2.55%	$0.30	+0.22	
barrons	cffn	1.68%	11.67	11.81	-0.20	1.104m	11.86	11.65				167.49 million		$1.95 billion	2.57%	$0.08		
bloomberg	cffn	-1.685%	11.670	11.810	-0.200	1,104,218	11.860	11.650		13.88	9.68	167.497mil	30.361	1,954.693mil	11.348	0.075 regular cash	0.384	
boston-com	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
bostonmerchant	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
business-insider	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
chron	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
cio-com	cffn	-1.68%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608	53.05	2b	2.5	0.3		
cnn-money	cffn	-1.68%	11.67	11.81	-0.20	1,104,218	11.86	11.65	11.87				55.6	$2.0b	2.57%			
easystockalterts	cffn	-1.69%	11.67	11.81	-0.20	1104218	11.86	11.65	11.87	33.40	10.93		53.05				0.22	
eresearch-fidelity-com	cffn	-1.68%	11.6700	11.8100	-0.2000	1,104,218	11.8600	11.6500	11.8700	33.4000	10.9300	167,494,000	52.90	$1.99b	2.53%	$0.075000		
finance-abc7-com	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
financial-content	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	-1.7%	$11.67	11.81	-0.20	1,104,218	11.86	11.65	11.87	14.75	10.16	167 mil	52.0	2 bil	2.6	0.30	0.22	
finviz	cffn	-1.68%	11.67			1,104,218			11.87	-16.12%	16.91%	167.49m	53.05	1.95b		0.30	0.22	
fool	cffn	-1.68%	$11.67	$11.81	-0.20	1,104,218	$11.86	$11.65	$11.87	$33.40	$10.93		52.90	$1.95b	6.10%	0.30		
foxbusiness	cffn		$11.67		-0.20	1,104,218			$11.87									
google-finance	cffn	(-1.68%)	11.67	11.81	-0.20	1.10m	11.86	11.65		33.40	10.93	167.49m	52.36	1.95b	2.57	0.08	0.22	
howthemarketworks	cffn	-1.685%	11.67	11.81	-0.2	1,092,750	11.86	11.65	11.87									
hpcwire	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
insidestocks	cffn	-1.68%	11.67	11.81	-0.20	1104218	11.86	11.65										
investopedia	cffn	-1.68 %	$11.67	11.81	-0.20				11.87									
investorguide	cffn	-1.68%	11.67	11.81	-0.20		11.86	11.65		14.7546	10.1604		53.47	1.885b			0.222	
marketintellisearch	cffn	-0.94 %	$23.07	$23.12	-0.22	3611.30k	$23.24	$22.40	$23.29			167.49m	53.95	1.99b	2.53 %		0.22	
marketwatch	cffn	-1.68%	$11.67	open: 11.81	-0.20	13,274	$11.86	$11.65	$11.87	$14.76	$10.17		31.31	$1.95b	2.57%	0.08	0.37	
minyanville	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
msn-money	cffn	-1.68%	11.67	11.81	-0.20	1.1 mil	11.86	11.65	11.87	33.40	10.93	167.49 mil	15.77	1.99 bil	2.53%	0.30	0.22	
nasdaq-com	cffn	1.68%	$ 11.67	$ 11.81	0.20	1,103,318	$ 11.86	$ 11.65	$ 11.87	$ 33.40	$ 10.93	167,494,000	52.01	$ 1,954,654,980	2.53 %	$0.300000	$ 0.22	
optimum	cffn	-1.68%	11.67 ( 4:30 pm edt)	11.81	-0.20	1,104,218	11.86	11.65	11.87	33.40	10.93	167.49m	53.0	2.0b	2.57	0.30	0.22	
paidcontent	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
pc-quote	cffn	-1.68%	11.67	11.81	-0.20	1,104,218	11.86	11.65	11.87	33.40	10.93	170,364,507	16.04054	1,988,154,000		0.075		
personal-wealth-biz	cffn	-1.68%	11.67	11.81	-0.20	1,104,218	11.86	11.65	11.87	14.7546	10.1604		53.47		6.10	0.7243	0.222	
predictwallstreet	cffn	-1.68%	11.67		-0.20	1,104,218												
raymond-james	cffn	-1.68	11.67	11.81	-0.20	1,104,218	11.86	11.65	11.67	14.67	10.10		52.10				0.22	
renewable-energy-world	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
screamingmedia	cffn	-1.68%	$	open: 11.81	-0.20	13,274	$11.86	$11.65	$11.87	$14.76	$10.17		31.31	$1.95b	2.57%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	-1.68%	last trade: 11.67		change: -0.200								p/e ratio: 53.47					
smartmoney	cffn	(-1.68%)	11.67	$11.81	-0.20	1,104,218	$11.86	$11.65	$11.87	$33.40	$10.93			1,988,100	2.53%	$0.08		
stocknod	cffn	-1.685%	11.67 usd	11.81	-0.2000	1,104,218	11.86	11.65	11.87	12.70	10.93	167,493,608						
stockpickr	cffn	-1.68%	$11.67 -0.20 | -1.68%	11.81	-0.20	1.10m	11.86	11.65	11.87	33.40	10.93							
stocksmart	cffn	%	$11.71	25.85		178,310	11.89	11.66										
stocktwits	cffn	-1.60%	11.68		-0.19													
streetinsider-com	cffn	1.68%	11.67	$11.81	-0.2	1,104,218	$11.86	$11.65	$11.87	$33.40	$10.93		53.05				$0.22	
thecramerreport	cffn		11.87	11.77	+0.10	1705323	11.94	11.76										
thestree	cffn	-1.68%	$11.67	11.81	-0.2	1104218	11.86	11.65	11.87	-33.4	10.93	1.67493608e8		1.971399766e9				
tickerspy	cffn	-1.68%	$11.67	11.81	-0.20	1,104,218	11.86	11.65	11.87	33.40	10.93		16.0	1.9b	2.53%	$0.07		
tmx-quotemedia	cffn	-1.68%	11.670	11.810	-0.200	1,104,218	11.860	11.650	11.870	33.400	10.930	167,493,608	52.90	1,954,650,405	7.712	0.075 usd	0.22	
updown	cffn	-1.68%	$11.67	$11.81	-$0.20	1,090,351	$11.86	$11.65	$11.87	$14.75	$10.16	167.49b	53.45	$1.98b			0.22	
wallstreetsurvivor	cffn	-1.68%	11.67	11.81	-0.20	1,092,750	11.86	11.65		14.08	10.16		52.90	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	1.68%	11.67	11.81	0.20	1,104,218	11.86	11.65	11.87	14.75	10.16		52.57	1.88b	2.50%	0.30	0.22	
ycharts-com	cffn	-1.60%	11.68		-0.19					33.40	10.93							
zacks	cffn	(-1.68%)	11.67		-0.20	vol.  1,104,218	11.86	11.65		14.75	10.16		30.88	1.99 b	2.53	0.30	.38	
advfn	gmcr	-1.22	88.96	89.4	-1.1	1405253	90.36	87.66										
barchart	gmcr	-1.22%	88.96	89.40	-1.10	1,345,203	90.35	87.66	90.06	96.91	26.14		82.53	$12.60 b			+0.79	
barrons	gmcr	1.22%	88.96	89.40	-1.10	1.399m	90.36	87.661				137.83 million		$13.61 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	-1.221%	88.960	89.400	-1.100	1,405,253	90.360	87.660		96.91	26.14	150.388mil	89.859	13,378.510mil			0.990	
boston-com	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
bostonmerchant	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
business-insider	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
chron	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
cio-com	gmcr	-1.22%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711	115.53	13b				
cnn-money	gmcr	-1.22%	88.96	89.40	-1.10	1,399,261	90.36	87.66	90.06				115.5	$12.6b				
easystockalterts	gmcr	-1.23%	88.96	89.40	-1.10	1404160	90.36	87.66	90.06	96.91	26.14		115.53				0.77	
eresearch-fidelity-com	gmcr	-1.22%	88.9600	89.4000	-1.1000	1,405,253	90.3600	87.6600	90.0600	96.9100	26.1400	150,388,000	116.96	$13.54b				
finance-abc7-com	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
finance-abc7chicago-com	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
financial-content	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
finapps-forbes-com	gmcr	-1.2%	$88.96	89.40	-1.10	1,405,253	90.36	87.66	90.06	96.91	26.14	142 mil	112.6	13 bil	0.0	0.00	0.79	
finviz	gmcr	-1.22%	88.96			1,405,153			90.06	-8.20%	240.32%	150.39m	114.00	13.54b			0.79	
fool	gmcr	-1.22%	$88.96	$89.40	-1.10	1,405,253	$90.36	$87.66	$90.06	$96.91	$26.14		117.00	$12.64b				
foxbusiness	gmcr		$88.96		-1.10	1,407,679			$90.06									
google-finance	gmcr	(-1.22%)	88.96	89.40	-1.10	1.41m	90.36	87.66		96.91	26.14	142.04m	112.88	12.64b			0.79	
howthemarketworks	gmcr	-1.221%	88.96	89.4	-1.1	1,404,160	90.36	87.66	90.06									
hpcwire	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
insidestocks	gmcr	-1.22%	88.96	89.40	-1.10	1304501	90.35	87.66					price earnings ratio: 83.14					
investopedia	gmcr	-1.22 %	$88.96	89.40	-1.10				90.06									
investorguide	gmcr	-1.22%	88.96	89.44	-1.10		90.35	87.66		96.91	26.14		113.43	12.636b			0.794	
marketintellisearch	gmcr	-1.15 %	$89.02	$89.44	-1.04	1384.40k	$90.36	$87.66	$90.06			150.39m	114.00	13.54b	0.0 %		0.79	
marketwatch	gmcr	-1.22%	$88.96	open: 89.40	-1.10	8,649	$90.36	$87.66	$90.06	$96.91	$26.14		116.01	$13.61b			0.77	
minyanville	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
msn-money	gmcr	-1.22%	88.96	89.40	-1.10	1.41 mil	90.36	87.66	90.06	96.91	26.14	150.39 mil	112.61	13.54 bil			0.79	
nasdaq-com	gmcr	1.22%	$ 88.96	$ 89.44	1.10	1,405,053	$ 90.36	$ 87.66	$ 90.06	$ 96.91	$ 26.14	152,785,000	112.61	$ 13,591,753,600			$ 0.79	
optimum	gmcr	-1.22%	88.96 ( 4:00 pm edt)	89.40	-1.10	1,404,160	90.36	87.66	90.06	96.91	26.14	142.04m	115.5	12.6b			0.77	
paidcontent	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
pc-quote	gmcr	-1.22%	88.96	89.4	-1.10	1,407,679	90.36	87.66	90.06	96.91	26.14	152,247,561	114.0	13,543,943,000				
personal-wealth-biz	gmcr	+76.86%	505542848.00	75.97		3,570,460	75.43	0.00	77.10	22.50	0.794					0.00	0.00	
predictwallstreet	gmcr	-1.22%	88.96		-1.10	1,405,253												
raymond-james	gmcr	-1.22	88.96	89.40	-1.10	1,405,253	90.36	87.66	88.96	96.91	26.14		111.20				0.80	
renewable-energy-world	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
screamingmedia	gmcr	-1.22%	$	open: 89.40	-1.10	8,318	$90.36	$87.66	$90.06	$96.91	$26.14		116.01	$13.61b			0.77	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	+76.86%	last trade: 505542848.00		change: 1.185													
smartmoney	gmcr	(-1.22%)	88.96	$89.40	-1.10	1,405,253	$90.36	$87.66	$90.06	$96.91	$26.14			12,791,800	0.00%	$0.00		
stocknod	gmcr	-1.221%	88.96 usd	89.40	-1.100	1,404,160	90.36	87.66	90.06	96.91	26.14	142,036,711						
stockpickr	gmcr	-1.22%	$88.96 -1.10 | -1.22%	89.40	-1.10	1.40m	90.36	87.66	90.06	96.91	26.14							
stocksmart	gmcr	%	$79.84	32.78		227,289	82.62	79.6										
stocktwits	gmcr	-1.22%	88.96		-1.10													
streetinsider-com	gmcr	1.22%	88.96	$89.40	-1.1	1,404,160	$90.36	$87.66	$90.06	$96.91	$26.14		115.53				$0.77	
thecramerreport	gmcr		90.06	88.62	+1.75	1265167	90.09	87.31										
thestree	gmcr	-1.22%	$88.96	89.4	-1.1	1399161	90.36	87.66	90.06	-96.91	26.14	1.42036711e8		1.2543261948e10				
tickerspy	gmcr	-1.22%	$88.96	89.40	-1.10	1,405,253	90.36	87.66	90.06	96.91	26.14		114.0	12.7b	0.00%	$0.00		
tmx-quotemedia	gmcr	-1.22%	88.960	89.400	-1.100	1,405,972	90.360	87.660	90.060	96.910	26.140	142,036,711	117.00	12,635,585,811			0.77	
updown	gmcr	-1.22%	$88.96	$89.44	-$1.10	1,399,161	$90.36	$87.66	$90.06	$96.91	$26.14	142.03b	108.83	$12.79b			0.83	
wallstreetsurvivor	gmcr	-1.22%	88.96	89.40	-1.10	1,404,160	90.36	87.66		96.91	26.14		117.00	$13b			0.58	
yahoo-finance	gmcr	1.22%	88.96	89.44	1.10	1,405,153	90.36	87.66	90.06	96.91	26.14		112.04	12.64b			0.79	
ycharts-com	gmcr	-1.22%	88.96		-1.10					96.85	26.14		111.20	12.60b	0.00%		0.80	
zacks	gmcr	(-1.22%)	88.96		-1.10	vol.  1,405,253	90.36	87.66		96.91	26.14		84.17	13.54 b	0.00	0.00	1.07	
advfn	lea	-3.15	50.71	52.23	-1.65	919476	52.23	50.59										
barchart	lea	-3.15%	50.71	52.23	-1.65	919,476	52.23	50.59	52.36	56.76	33.32		9.88	$5.34 b	0.94%	$0.50	+4.88	
barrons	lea	3.15%	50.71	52.23	-1.65	919,476	52.23	50.59				108.12 million		$5.60 billion	0.99%	$0.12		
bloomberg	lea	-3.151%	50.710	52.230	-1.650	919,476	52.230	50.590		57.03	33.48	105.140mil	9.434	5,331.634mil	0.493	0.125 regular cash	5.375	
boston-com	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
bostonmerchant	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
business-insider	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
chron	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
cio-com	lea	-3.15%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704	10.37	5b	1	0.5		
cnn-money	lea	-3.15%	50.71	52.23	-1.65	917,376	52.23	50.59	52.36				10.4	$5.3b	0.99%			
easystockalterts	lea	-3.16%	50.71	52.23	-1.65	919476	52.23	50.59	52.36	114.06	45.41		10.37				4.89	
eresearch-fidelity-com	lea	-3.15%	50.7100	52.2300	-1.6500	919,476	52.2300	50.5900	52.3600	57.0300	33.4750	105,140,000	10.73	$5.51b	0.95%	$0.125000		
finance-abc7-com	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
financial-content	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-3.2%	$50.71	52.23	-1.65	919,476	52.23	50.59	52.36	57.03	33.47	105 mil	10.4	5 bil	1.0	0.50	4.88	
finviz	lea	-3.15%	50.71			919,476			52.36	-10.65%	52.21%	77.52m		4.06b		0.50	-15.84	
fool	lea	-3.15%	$50.71	$52.23	-1.65	918,276	$52.23	$50.59	$52.36	$57.03	$33.47		10.70	$5.33b		0.50		
foxbusiness	lea		$50.71		-1.65	938,776			$52.36									
google-finance	lea	(-3.15%)	50.71	52.23	-1.65	919,476.00	52.23	50.59		57.03	33.47	105.14m	10.39	5.33b	0.99	0.12	4.88	
howthemarketworks	lea	-3.151%	50.71	52.23	-1.65	919,476	52.23	50.59	52.36									
hpcwire	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
insidestocks	lea	-3.15%	50.71	52.23	-1.65	919476	52.23	50.59					price earnings ratio: 9.62					
investopedia	lea	-3.15 %	$50.71	52.23	-1.65				52.36									
investorguide	lea	-3.15%	50.71	52.23	-1.65		52.23	50.59		57.03	33.475		10.73	5.332b			4.881	
marketintellisearch	lea	-3.15 %	$50.71	$52.23	-1.65	896.70k	$52.23	$50.59	$52.36			77.52m	0.00	4.06b	0.95 %		-15.84	
marketwatch	lea	-3.15%	$50.90	open: 52.23	-1.65	3,200	$52.23	$50.59	$52.36	$57.03	$33.48		10.39	$5.60b	0.99%	0.13	4.88	
minyanville	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
msn-money	lea	-3.15%	50.71	52.23	-1.65	919,476	52.23	50.59	52.36	57.03	33.48	105.14 mil	10.37	5.51 bil	0.95%	0.50	4.88	
nasdaq-com	lea	3.15%	$ 50.71		1.65	917,154	$ 52.23	$ 50.59	$ 52.36	$ 57.03	$ 33.475	105,140,000	10.39	$ 5,331,649,400	0.95 %	$0.500000	$ 4.88	
optimum	lea	-3.15%	50.71 ( 4:15 pm edt)	52.23	-1.65	919,476	52.23	50.59	52.36	114.06	45.41	105.14m	10.4	5.3b	0.99	0.50	4.89	
paidcontent	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
pc-quote	lea	-3.15%	50.71	52.23	-1.65	938,776	52.23	50.59	52.36	57.03	33.48	108,561,041	10.70757	5,505,130,000		0.125		
personal-wealth-biz	lea	-3.15%	50.71	52.23	-1.65	938,776	52.23	50.59	52.36	57.03	33.475		10.73		0.48	0.25	4.881	
predictwallstreet	lea	-3.15%	50.71		-1.65	919,476												
raymond-james	lea	-3.15	50.71	52.23	-1.65	919,476	52.23	50.59	50.71	57.03	33.48		9.96				5.09	
renewable-energy-world	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
screamingmedia	lea	-3.15%	$	open: 52.23	-1.65	3,200	$52.23	$50.59	$52.36	$57.03	$33.48		10.39	$5.60b	0.99%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-3.15%	last trade: 50.71		change: -1.650								p/e ratio: 10.73					
smartmoney	lea	(-3.15%)	50.71	$52.23	-1.65	919,476	$52.23	$50.59	$52.36	$57.03	$33.48			5,505,100	0.95%	$0.13		
stocknod	lea	-3.151%	50.71 usd	52.23	-1.650	919,476	52.23	50.59	52.36	114.06	45.41	105,139,704						
stockpickr	lea	-3.15%	$50.71 -1.65 | -3.15%	52.18	-1.65	919.48k	52.23	50.59	52.36	57.03	33.48							
stocksmart	lea	%	$48.55	97.06		68,350	50.22	48.13										
stocktwits	lea	-3.13%	50.72		-1.64													
streetinsider-com	lea	3.15%	50.71	$52.23	-1.65	919,476	$52.23	$50.59	$52.36	$114.06	$45.41		10.37				$4.89	
thecramerreport	lea		52.36	53.19	-0.70	711209	53.49	51.84										
thestree	lea	-3.15%	$50.71	52.18	-1.65	919476	52.23	50.59	52.36	-57.03	33.48	1.05139704e8		5.578712694e9				
tickerspy	lea	-3.15%	$50.71	52.23	-1.65	919,476	52.23	50.59	52.36	57.03	33.48		10.7	5.4b	0.95%	$0.12		
tmx-quotemedia	lea	-3.15%	50.710	52.230	-1.650	938,776	52.230	50.590	52.360	57.030	33.475	105,139,704	10.70	5,331,634,390	0.955	0.125 usd	4.89	
updown	lea	-3.15%	$50.71	$52.23	-$1.65	917,376	$52.23	$50.59	$52.36	$57.03	$33.48	105.14b	9.93	$5.50b			5.27	
wallstreetsurvivor	lea	-3.15%	50.71	52.23	-1.65	919,476	52.23	50.59		57.03	35.42		10.70	$6b	1.00%		4.06	
yahoo-finance	lea	3.15%	50.71	52.23	1.65	919,476	52.23	50.59	52.36	57.03	33.48		10.39	5.33b	1.00%	0.50	4.88	
ycharts-com	lea	-3.13%	50.72		-1.64					57.03	33.48		10.38	5.34b	0.93%		4.88	
zacks	lea	(-3.15%)	50.71		-1.65	vol.  919,476	52.23	50.59		57.03	33.48		9.75	5.51 b	0.95	0.50	5.37	
advfn	wlt	6.86	118.55	117.01	7.61	4726122	119.31	115.06										
barchart	wlt	+6.86%	118.55	117.01	+7.61	4,726,122	119.31	115.06	110.94	143.63	61.69		13.10	$6.31 b	0.46%	$0.50	+7.96	
barrons	wlt	6.86%	118.55	117.01	+7.61	4.706m	119.31	115.06				53.70 million		$7.08 billion	0.42%	$0.12		
bloomberg	wlt	6.860%	118.550	117.010	7.610	4,726,122	119.310	115.060		143.76	62.00	62.294mil	14.564	7,384.953mil	0.422	0.125 regular cash	8.140	
boston-com	wlt	+6.860%	118.55 usd	117.01	+7.610	4,726,122	119.31	115.06	110.94	143.76	62.00	62,293,992						
bostonmerchant	wlt	+6.860%	118.55 usd	117.01	+7.610	4,726,122	119.31	115.06	110.94	143.76	62.00	62,293,992						
business-insider	wlt	+6.860%	118.55 usd	117.01	+7.610	4,726,122	119.31	115.06	110.94	143.76	62.00	62,293,992						
chron	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
cio-com	wlt	+6.86%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992	14.80	7b	0.5	0.5		
cnn-money	wlt	+6.86%	118.55	117.01	+7.61	4,724,922	119.31	115.06	110.94				14.8	$7.4b	0.42%			
easystockalterts	wlt	6.50%	118.55	117.01	+7.61	4724922	119.31	115.06	110.94	143.76	62.00		14.80				8.01	
eresearch-fidelity-com	wlt	6.86%	118.5500	117.0100	7.6100	4,724,922	119.3100	115.0600	110.9400	143.7600	62.0000	62,226,000	13.85	$6.90b	0.45%	$0.125000		
finance-abc7-com	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
finance-abc7chicago-com	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
financial-content	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
finapps-forbes-com	wlt	6.9%	$118.55	117.01	7.61	4,724,922	119.31	115.06	110.94	143.76	62.00	62 mil	14.9	7 bil	0.4	0.50	7.96	
finviz	wlt	6.86%	118.55			4,724,922			110.94	-17.46%	92.18%	62.23m	13.87	6.90b		0.50	8.00	
fool	wlt	+6.86%	$118.55	$117.01	7.61	4,705,876	$119.31	$115.06	$110.94	$143.76	$62.00		14.30	$7.38b	0.60%	0.50		
foxbusiness	wlt		$118.55		+7.61	4,726,872			$110.94									
google-finance	wlt	(6.86%)	118.55	117.01	+7.61	4.72m	119.31	115.06		143.76	62.00	53.20m	14.82	6.31b	0.42	0.12	8.00	
howthemarketworks	wlt	6.86%	118.55	117.01	7.61	4,705,876	119.31	115.06	110.94									
hpcwire	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
insidestocks	wlt	+6.86%	118.55	117.01	+7.61	4707126	119.31	115.06					price earnings ratio: 14.80					
investopedia	wlt	+6.86 %	$118.55	117.01	+7.61				110.94									
investorguide	wlt	+6.86%	118.55	117.01	+7.61		119.31	115.06		143.76	62.00		13.95	7.385b			7.954	
marketintellisearch	wlt	6.84 %	$118.53	$117.01	7.59	4434.40k	$119.31	$115.06	$110.94			62.23m	13.87	6.90b	0.45 %		8.00	
marketwatch	wlt	+6.86%	$119.00	open: 117.01	+7.61	250,646	$119.31	$115.06	$110.94	$143.76	$62.00		14.81	$7.08b	0.42%	0.13	8.01	
minyanville	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
msn-money	wlt	+6.86%	118.55	117.01	+7.61	4.72 mil	119.31	115.06	110.94	143.76	62.00	62.23 mil	14.84	6.9 bil	0.45%	0.50	7.96	
nasdaq-com	wlt	6.86%	$ 118.55		7.61	4,723,653	$ 119.31	$ 115.06	$ 110.94	$ 143.76	$ 62	62,294,000	14.89	$ 7,384,953,700	0.45 %	$0.500000	$ 7.96	
optimum	wlt	+6.86%	118.55 ( 4:15 pm edt)	117.01	+7.61	4,724,922	119.31	115.06	110.94	143.76	62.00	62.29m	14.8	7.4b	0.42	0.50	8.01	
paidcontent	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
pc-quote	wlt	6.86%	118.55	117.01	7.61	4,726,122	119.31	115.06	110.94	143.76	62.00	58,295,205	13.88486	6,910,897,000		0.125		
personal-wealth-biz	wlt	+6.86%	118.55	117.01		4,726,872	119.31	115.06	110.94	143.76	62.00		13.95		0.45	0.50	7.954	
predictwallstreet	wlt	+6.95%	118.65		+7.71	3,765,399												
raymond-james	wlt	6.86	118.55	117.01	7.61	4,724,922	119.31	115.06	118.55	143.76	62.00		14.67				8.08	
renewable-energy-world	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
screamingmedia	wlt	+6.86%	$	open: 117.01	+7.61	250,196	$119.31	$115.06	$110.94	$143.76	$62.00		14.81	$7.08b	0.42%	0.13	8.01	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	+119.52%	last trade: 505545952.00		change: 1.849								p/e ratio: 239.65					
smartmoney	wlt	(6.86%)	118.55	$117.01	7.61	4,724,922	$119.31	$115.06	$110.94	$143.76	$62.00			6,910,900	0.45%	$0.13		
stocknod	wlt	+6.860%	118.55 usd	117.01	+7.610	4,724,922	119.31	115.06	110.94	143.76	62.00	62,293,992						
stockpickr	wlt	6.86%	$118.55 7.61 | 6.86%	117.01	7.61	4.72m	119.31	115.06	110.94	143.76	62.00							
stocksmart	wlt	%	$122.13	128.8		154,421	126.52	121.81										
stocktwits	wlt	6.88%	118.57		+7.63													
streetinsider-com	wlt	6.86%	118.55	$117.01	+7.61	4,724,922	$119.31	$115.06	$110.94	$143.76	$62.00		14.80				$8.01	
thecramerreport	wlt		110.94	111.25	+1.31	2221859	112.23	109.11										
thestree	wlt	6.86%	$118.55	117.01	7.61	4724922	119.31	115.06	110.94	-143.76	62.0	6.2293992e7		6.829290343e9				
tickerspy	wlt	6.86%	$118.55	117.01	+7.61	4,724,722	119.31	115.06	110.94	143.76	62.00		13.9	5.9b	0.45%	$0.12		
tmx-quotemedia	wlt	6.86%	118.550	117.010	7.610	4,726,872	119.310	115.060	110.940	143.760	62.000	62,225,827	14.00	7,376,871,791	0.451	0.125 usd		
updown	wlt	6.86%	$118.55	$117.01	$7.61	4,476,426	$119.31	$115.06	$110.94	$143.76	$62.00	62.29b	13.83	$6.91b			8.02	
wallstreetsurvivor	wlt	6.86%	118.55	117.01	7.61	4,705,876	119.31	115.06		143.76	66.23		14.00	$7b	0.50%	0.48 -	7.18	
yahoo-finance	wlt	6.86%	118.55	117.01	7.61	4,724,922	119.31	115.06	110.94	143.76	62.00		14.90	7.38b	0.50%	0.50	7.95	
ycharts-com	wlt	+6.88%	118.57		+7.63					143.76	62.00		14.93	6.31b	0.47%		7.94	
zacks	wlt	(6.86%)	118.55		7.61	vol.  4,724,922	119.31	115.06		143.76	62.00		13.25	6.91 b	0.45	0.50	8.37	
advfn	pike	-1.40	9.17	9.27	-0.13	28988	9.29	8.99										
barchart	pike	-1.40%	9.17	9.27	-0.13	28,988	9.29	8.99	9.30	10.49	6.66		0.00	$308.11 m			-0.14	
barrons	pike	1.40%	9.17	9.27	-0.13	28,278	9.29	8.99				33.13 million		$314.98 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	-1.398%	9.170	9.270	-0.130	28,988	9.290	8.990		10.49	6.66	33.652mil		308.585mil			-0.130	
boston-com	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
bostonmerchant	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
business-insider	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
chron	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
cio-com	pike	-1.40%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559		309m				
cnn-money	pike	-1.40%	9.17	9.27	-0.13	28,988	9.29	8.99	9.30				nm	$308.6m				
easystockalterts	pike	-1.40%	9.17	9.27	-0.13	28988	9.29	8.99	9.30	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	-1.40%	9.1700	9.2700	-0.1300	28,988	9.2900	8.9900	9.3000	10.4900	6.6600	33,652,000	nm	$312.96m				
finance-abc7-com	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
financial-content	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
finapps-forbes-com	pike	-1.4%	$9.17	9.27	-0.13	28,988	9.29	8.99	9.30	10.49	6.66	34 mil		309 mil	0.0	0.00	-0.14	
finviz	pike	-1.40%	9.17			28,460			9.30	-12.58%	37.69%	33.65m		308.57m			-0.14	
fool	pike	-1.40%	$9.17	$9.27	-0.13	28,460	$9.29	$8.99	$9.30	$10.49	$6.66		0.00	$308.58m				
foxbusiness	pike		$9.17		-0.13	28,988			$9.30									
google-finance	pike	(-1.40%)	9.17	9.27	-0.13	28,988.00	9.29	8.99		10.49	6.66	33.65m		308.58m			-0.14	
howthemarketworks	pike	-1.398%	9.17	9.27	-0.13	28,278	9.29	8.99	9.3									
hpcwire	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
insidestocks	pike	-1.40%	9.17	9.27	-0.13	28278	9.29	8.99										
investopedia	pike	-1.40 %	$9.17	9.27	-0.13				9.30									
investorguide	pike	-1.40%	9.17	9.27	-0.13		9.29	8.99		10.49	6.66			308.6m			-0.149	
marketintellisearch	pike	-1.18 %	$9.19	$9.27	-0.11	23.60k	$9.29	$8.99	$9.30			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	-1.40%	$9.17	open: 9.27	-0.13	710	$9.29	$8.99	$9.30	$10.49	$6.66			$314.98m				
minyanville	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
msn-money	pike	-1.40%	9.17	9.27	-0.13	28,988	9.29	8.99	9.30	10.49	6.66	33.65 mil	-61.13	312.96 mil			-0.14	
nasdaq-com	pike	1.4%	$ 9.17		0.13	28,988	$ 9.29	$ 8.99	$ 9.30	$ 10.49	$ 6.66	33,652,000		$ 308,588,840			$ -0.14	
optimum	pike	-1.40%	9.17 ( 4:15 pm edt)	9.27	-0.13	28,988	9.29	8.99	9.30	10.49	6.66	33.65m		308.6m			-0.15	
paidcontent	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
pc-quote	pike	-1.40%	9.17	9.27	-0.13	28,988	9.29	8.99	9.3	10.49	6.66	34,129,073	-62.0	312,964,000				
personal-wealth-biz	pike	-1.40%	9.17	9.27	-0.13	28,988	9.29	8.99	9.30	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	-1.40%	9.17		-0.13	28,988												
raymond-james	pike	-1.40	9.17	9.27	-0.13	28,988	9.29	8.99	9.17	10.49	6.66						-0.14	
renewable-energy-world	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
screamingmedia	pike	-1.40%	$	open: 9.27	-0.13	710	$9.29	$8.99	$9.30	$10.49	$6.66			$314.98m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+8.38%	last trade: 505540864.00		change: 0.601													
smartmoney	pike	(-1.40%)	9.17	$9.27	-0.13	28,988	$9.29	$8.99	$9.30	$10.49	$6.66			313,000	0.00%	$0.00		
stocknod	pike	-1.398%	9.170 usd	9.270	-0.1300	28,988	9.290	8.990	9.300	10.49	6.660	33,651,559						
stockpickr	pike	-1.40%	$9.17 -0.13 | -1.40%	9.27	-0.13	28.46k	9.29	8.99	9.30	10.49	6.66							
stocksmart	pike	%	$8.45	8.86		3,432	8.88	8.45										
stocktwits	pike	-1.29%	9.18		-0.12													
streetinsider-com	pike	1.4%	9.17	$9.27	-0.13	28,988	$9.29	$8.99	$9.30	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.30	9.27	+0.05	49163	9.60	9.27										
thestree	pike	-1.4%	$9.17	9.27	-0.13	28460	9.29	8.99	9.3	-10.49	6.66	3.3651559e7		3.11276921e8				
tickerspy	pike	-1.40%	$9.17	9.27	-0.13	28,460	9.29	8.99	9.30	10.49	6.66		-62.0	312.9m	0.00%	$0.00		
tmx-quotemedia	pike	-1.40%	9.170	9.270	-0.130	28,988	9.290	8.990	9.300	10.490	6.660	33,651,559		308,584,796			-0.15	
updown	pike	-1.40%	$9.17	$9.27	-$0.13	28,278	$9.29	$8.99	$9.30	$10.49	$6.66	33.65b		$313m			-0.14	
wallstreetsurvivor	pike	-1.40%	9.17	9.27	-0.13	28,278	9.29	8.99		10.49	6.66			$313m			-0.41	
yahoo-finance	pike	1.40%	9.17	9.27	0.13	28,988	9.29	8.99	9.30	10.49	6.66			308.58m			-0.15	
ycharts-com	pike	-1.29%	9.18		-0.12					10.49	6.66			308.45m	0.00%		-0.15	
zacks	pike	(-1.40%)	9.17		-0.13	vol.  28,988	9.29	8.99		10.49	6.66			312.96 m	0.00	0.00	-.13	
advfn	egn	-0.67	59.15	59.47	-0.4	791732	59.47	58.17										
barchart	egn	-0.67%	59.15	59.47	-0.40	791,732	59.47	58.17	59.55	65.30	41.78		14.11	$4.26 b	0.94%	$0.54	+3.72	
barrons	egn	0.67%	59.15	59.47	-0.40	790,526	59.47	58.17				72.05 million		$4.12 billion	0.91%	$0.14		
bloomberg	egn	-0.672%	59.150	59.470	-0.400	791,732	59.470	58.170		65.44	42.09	72.075mil	14.605	4,263.234mil	0.898	0.135 regular cash	4.050	
boston-com	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
bostonmerchant	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
business-insider	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
chron	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
cio-com	egn	-0.67%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957	15.90	4b	0.9	0.54		
cnn-money	egn	-0.67%today&rsquo;s change	59.15data as of 4:02pm et	59.36	-0.40	790,526	59.39	58.17	59.55				15.9	$4.3b	0.91%			
easystockalterts	egn	-0.67%	59.15	59.47	-0.40	790732	59.47	58.17	59.55	65.02	42.09		15.90				3.72	
eresearch-fidelity-com	egn	-0.67%	59.1500	59.4700	-0.4000	791,732	59.4700	58.1700	59.5500	65.4400	42.0900	72,075,000	16.05	$4.29b	0.91%	$0.135000		
finance-abc7-com	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
financial-content	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
finapps-forbes-com	egn	-0.7%	$59.15	59.47	-0.40	791,732	59.47	58.17	59.55	65.44	42.09	72 mil	15.9	4 bil	0.9	0.54	3.71	
finviz	egn	-0.67%	59.15			791,932			59.55	-9.41%	41.56%	72.07m	16.01	4.29b		0.54	3.72	
fool	egn	-0.67%	$59.15	$59.47	-0.40	790,732	$59.47	$58.17	$59.55	$65.44	$42.09		16.00	$4.26b	1.20%	0.54		
foxbusiness	egn		$59.15		-0.40	792,266			$59.55									
google-finance	egn	(-0.67%)	59.15	59.47	-0.40	791,732.00	59.47	58.17		65.44	42.09	72.07m	15.90	4.26b	0.91	0.14	3.72	
howthemarketworks	egn	-0.672%	59.15	59.47	-0.4	791,732	59.47	58.17	59.55									
hpcwire	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
insidestocks	egn	-0.67%	59.15	59.47	-0.40	791732	59.47	58.17					price earnings ratio: 14.60					
investopedia	egn	-0.67 %	$59.15	59.47	-0.40				59.55									
investorguide	egn	-0.67%	59.15	59.47	-0.40		59.47	58.18		65.44	42.09		16.00	4.263b			3.721	
marketintellisearch	egn	-0.67 %	$59.15	$59.47	-0.40	818.80k	$59.47	$58.17	$59.55			72.07m	16.01	4.29b	0.91 %		3.72	
marketwatch	egn	-0.67%	$59.15	open: 59.47	-0.40	1,740	$59.47	$58.17	$59.55	$65.44	$42.09		15.92	$4.12b	0.91%	0.14	3.71	
minyanville	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
msn-money	egn	-0.67%	59.15	59.47	-0.40	791,732	59.47	58.17	59.55	65.44	42.09	72.07 mil	15.90	4.29 bil	0.91%	0.54	3.72	
nasdaq-com	egn	0.67%	$ 59.15		0.40	790,132	$ 59.47	$ 58.17	$ 59.55	$ 65.44	$ 42.09	72,075,000	15.9	$ 4,263,236,250	0.91 %	$0.540000	$ 3.72	
optimum	egn	-0.67%	59.15 ( 4:02 pm edt)	59.47	-0.40	790,732	59.47	58.17	59.55	65.02	42.09	72.07m	15.9	4.3b	0.91	0.54	3.72	
paidcontent	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
pc-quote	egn	-0.67%	59.15	59.47	-0.40	792,266	59.47	58.17	59.55	65.44	42.09	72,562,407	16.00806	4,292,066,000		0.135		
personal-wealth-biz	egn	-0.67%	59.15	59.47	-0.40	792,266	59.47	58.17	59.55	65.44	42.09		16.00		0.89	0.53	3.721	
predictwallstreet	egn	-0.67%	59.15		-0.40	791,732												
raymond-james	egn	-0.67	59.15	59.47	-0.40	791,732	59.47	58.17	59.15	65.44	42.09		15.86				3.73	
renewable-energy-world	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
screamingmedia	egn	-0.67%	$	open: 59.47	-0.40	1,740	$59.47	$58.17	$59.55	$65.44	$42.09		15.92	$4.12b	0.91%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	-0.67%	last trade: 59.15		change: -0.400								p/e ratio: 16.0					
smartmoney	egn	(-0.67%)	59.15	$59.47	-0.40	791,732	$59.47	$58.17	$59.55	$65.44	$42.09			4,292,100	0.91%	$0.14		
stocknod	egn	-0.6717%	59.15 usd	59.47	-0.4000	791,732	59.47	58.17	59.55	65.02	42.09	72,074,957						
stockpickr	egn	-0.67%	$59.15 -0.40 | -0.67%	59.36	-0.40	791.73k	59.47	58.17	59.55	65.44	42.09							
stocksmart	egn	%	$61.14	48.28		49,712	62.63	60.95										
stocktwits	egn	-0.77%	59.09		-0.46													
streetinsider-com	egn	0.67%	59.15	$59.47	-0.4	790,732	$59.47	$58.17	$59.55	$65.02	$42.09		15.90				$3.72	
thecramerreport	egn		59.55	57.64	+2.25	768973	59.55	57.25										
thestree	egn	-0.67%	$59.15	59.36	-0.4	791732	59.47	58.17	59.55	-65.44	42.09	7.2074957e7		4.129895036e9				
tickerspy	egn	-0.67%	$59.15	59.47	-0.40	790,732	59.47	58.17	59.55	65.44	42.09		16.0	4.2b	0.91%	$0.14		
tmx-quotemedia	egn	-0.67%	59.150	59.470	-0.400	792,266	59.470	58.170	59.550	65.440	42.090	72,074,957	16.00	4,263,233,707	0.907	0.135 usd	3.72	
updown	egn	-0.67%	$59.15	$59.47	-$0.40	790,526	$59.47	$58.17	$59.55	$65.44	$42.09	72.07b	15.95	$4.29b			3.73	
wallstreetsurvivor	egn	-0.67%	59.15	59.47	-0.40	791,732	59.47	58.17		65.44	42.09		16.00	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	0.67%	59.15	59.47	0.40	791,932	59.47	58.18	59.55	65.44	42.09		15.90	4.26b	0.90%	0.54	3.72	
ycharts-com	egn	-0.77%	59.09		-0.46					65.44	42.09		15.84	4.26b	0.91%		3.73	
zacks	egn	(-0.67%)	59.15		-0.40	vol.  791,732	59.47	58.17		65.44	42.09		14.67	4.29 b	0.91	0.54	4.06	
advfn	cgx	-0.92	52.81	52.92	-0.49	74313	53.0	51.86										
barchart	cgx	-0.92%	52.81	52.92	-0.49	74,313	53.00	51.86	53.30	60.84	33.64		15.30	$596.75 m			+3.56	
barrons	cgx	0.92%	52.81	52.92	-0.49	74,021	53.00	51.86				11.60 million		$596.35 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-0.919%	52.810	52.920	-0.490	74,313	53.000	51.860		60.84	33.71	11.064mil	15.442	584.301mil			3.420	
boston-com	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
bostonmerchant	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
business-insider	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
chron	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
cio-com	cgx	-0.92%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211	14.79	584m				
cnn-money	cgx	-0.92%today&rsquo;s change	52.81data as of 4:01pm et	52.92	-0.49	74,021	53.00	51.86	53.30				14.8	$584.3m				
easystockalterts	cgx	-0.93%	52.81	52.92	-0.49	74313	53.00	51.86	53.30	60.84	33.71		14.79				3.57	
eresearch-fidelity-com	cgx	-0.92%	52.8100	52.9200	-0.4900	74,313	53.0000	51.8600	53.3000	60.8400	33.7100	11,064,000	14.97	$589.71m				
finance-abc7-com	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
financial-content	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	-0.9%	$52.81	52.92	-0.49	74,313	53.00	51.86	53.30	60.84	33.71	11 mil	14.8	584 mil	0.0	0.00	3.56	
finviz	cgx	-0.92%	52.81			74,021			53.30	-13.20%	56.66%	11.06m	14.83	584.08m			3.56	
fool	cgx	-0.92%	$52.81	$52.92	-0.49	74,021	$53.00	$51.86	$53.30	$60.84	$33.71		14.90	$584.30m				
foxbusiness	cgx		$52.81		-0.49	74,413			$53.30									
google-finance	cgx	(-0.92%)	52.81	52.92	-0.49	74,313.00	53.00	51.86		60.84	33.71	11.30m	14.81	596.86m			3.56	
howthemarketworks	cgx	-0.919%	52.81	52.92	-0.49	74,021	53	51.86	53.3									
hpcwire	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
insidestocks	cgx	-0.92%	52.81	52.92	-0.49	74021	53.00	51.86					price earnings ratio: 14.63					
investopedia	cgx	-0.92 %	$52.81	52.92	-0.49				53.30									
investorguide	cgx	+52.12%	505543520.00	51.77	+0.7533		52.15	0.00		33.71	3.57			21240.9t			0.00	
marketintellisearch	cgx	-0.86 %	$52.84	$52.92	-0.46	71.80k	$53.00	$51.86	$53.30			11.06m	14.97	0.59b	0.0 %		3.56	
marketwatch	cgx	-0.92%	$52.81	open: 52.92	-0.49	292	$53.00	$51.86	$53.30	$60.84	$33.71		14.63	$596.35m			3.61	
minyanville	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
msn-money	cgx	-0.92%	52.81	52.92	-0.49	74,313	53.00	51.86	53.30	60.84	33.71	11.06 mil	14.79	589.72 mil			3.57	
nasdaq-com	cgx	0.92%	$ 52.81		0.49	74,313	$ 53	$ 51.86	$ 53.30	$ 60.84	$ 33.71	11,064,000	14.83	$ 584,289,840			$ 3.56	
optimum	cgx	-0.92%	52.81 ( 4:15 pm edt)	52.92	-0.49	74,313	53.00	51.86	53.30	60.84	33.71	11.06m	14.8	584.3m			3.57	
paidcontent	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
pc-quote	cgx	-0.92%	52.81	52.92	-0.49	74,313	53.0	51.86	53.3	60.84	33.71	11,166,658	14.92997	589,711,000				
personal-wealth-biz	cgx	-0.92%	52.81	52.92	-0.49	74,413	53.00	51.86	53.30	60.84	33.71		14.93			0.00	3.57	
predictwallstreet	cgx	-0.92%	52.81		-0.49	74,313												
raymond-james	cgx	-0.92	52.81	52.92	-0.49	74,313	53.00	51.86	52.81	60.84	33.71		14.55				3.63	
renewable-energy-world	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
screamingmedia	cgx	-0.92%	$	open: 52.92	-0.49	292	$53.00	$51.86	$53.30	$60.84	$33.71		14.63	$596.35m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-0.92%	last trade: 52.81		change: -0.490								p/e ratio: 14.93					
smartmoney	cgx	(-0.92%)	52.81	$52.92	-0.49	74,313	$53.00	$51.86	$53.30	$60.84	$33.71			589,700	0.00%	$0.00		
stocknod	cgx	-0.9193%	52.81 usd	52.92	-0.4900	74,313	53.00	51.86	53.30	60.84	33.71	11,064,211						
stockpickr	cgx	-0.92%	$52.81 -0.49 | -0.92%	52.92	-0.49	74.02k	53.00	51.86	53.30	60.84	33.71							
stocksmart	cgx	%	$53.21	48.45		3,206	54.69	53.21										
stocktwits	cgx	-0.56%	53.00		-0.30													
streetinsider-com	cgx	0.92%	52.81	$52.92	-0.49	74,313	$53.00	$51.86	$53.30	$60.84	$33.71		14.79				$3.57	
thecramerreport	cgx		53.30	53.28	+0.52	42220	53.30	51.84										
thestree	cgx	-0.92%	$52.81	52.92	-0.49	74021	53.0	51.86	53.3	-60.84	33.71	1.1064211e7		5.83969057e8				
tickerspy	cgx	-0.92%	$52.81	52.92	-0.49	74,313	53.00	51.86	53.30	60.84	33.71		14.9	590.1m	0.00%	$0.00		
tmx-quotemedia	cgx	-0.92%	52.810	52.920	-0.490	74,413	53.000	51.860	53.300	60.840	33.710	11,064,211	14.90	584,300,983			3.57	
updown	cgx	-0.92%	$52.81	$52.92	-$0.49	74,021	$53.00	$51.86	$53.30	$60.84	$33.71	11.06b	14.68	$590m			3.63	
wallstreetsurvivor	cgx	-0.92%	52.81	52.92	-0.49	74,021	53.00	51.86		60.84	33.71		14.90	$590m			3.57	
yahoo-finance	cgx	0.92%	52.81	52.92	0.49	74,313	53.00	51.86	53.30	60.84	33.71		14.79	584.29m			3.57	
ycharts-com	cgx	-0.90%	52.82		-0.48					60.84	33.71		14.80	596.87m	0.00%		3.57	
zacks	cgx	(-0.92%)	52.81		-0.49	vol.  74,313	53.00	51.86		60.84	33.71		15.45	589.71 m	0.00	0.00	3.45	
advfn	uil	-0.95	32.19	32.35	-0.31	221322	32.46	32.0										
barchart	uil	-0.95%	32.19	32.39	-0.31	221,322	32.46	32.00	32.50	33.88	24.09		15.47	$1.62 b	5.32%	$1.73	+2.09	
barrons	uil	0.95%	32.19	32.35	-0.31	220,087	32.46	32.00				36.08 million		$1.66 billion	5.37%	$0.43		
bloomberg	uil	-0.954%	32.190	32.350	-0.310	221,322	32.460	32.000		34.34	25.53	50.527mil	10.350	1,626.452mil	5.366	0.432 regular cash	3.110	
boston-com	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,322	32.46	32.00	32.50	34.34	25.53	50,526,613						
bostonmerchant	uil	-0.9538%	32.19 usd	32.35	-0.3100	222,963	32.46	32.00	32.50	34.34	25.53	50,526,613						
business-insider	uil	-0.9538%	32.19 usd	32.35	-0.3100	222,963	32.46	32.00	32.50	34.34	25.53	50,526,613						
chron	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
cio-com	uil	-0.95%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613	16.01	2b	5.3	1.73		
cnn-money	uil	-0.95%	32.19	32.35	-0.31	220,633	32.46	32.00	32.50				16.0	$1.6b	5.37%			
easystockalterts	uil	-0.96%	32.19	32.35	-0.31	221198	32.46	32.00	32.50	34.34	25.53		16.01				2.01	
eresearch-fidelity-com	uil	-0.95%	32.1900	32.3500	-0.3100	221,198	32.4600	32.0000	32.5000	34.3400	25.5300	50,527,000	15.48	$1.64b	5.32%	$0.432000		
finance-abc7-com	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
finance-abc7chicago-com	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
financial-content	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
finapps-forbes-com	uil	-0.9%	$32.19	32.35	-0.31	221,198	32.46	32.00	32.50	34.34	25.53	51 mil	15.3	2 bil	5.4	1.73	2.10	
finviz	uil	-0.95%	32.19			221,198			32.50	-4.98%	33.63%	50.53m	15.48	1.64b		1.73	2.10	
fool	uil	-0.95%	$32.19	$32.35	-0.31	221,198	$32.46	$32.00	$32.50	$34.34	$25.53		16.20	$1.63b	6.40%	1.73		
foxbusiness	uil		$32.19		-0.31	222,963			$32.50									
google-finance	uil	(-0.95%)	32.19	32.35	-0.31	221,198.00	32.46	32.00		34.34	25.53	50.53m	15.35	1.63b	5.37	0.43	2.10	
howthemarketworks	uil	-0.954%	32.19	32.35	-0.31	220,087	32.46	32	32.5									
hpcwire	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,322	32.46	32.00	32.50	34.34	25.53	50,526,613						
insidestocks	uil	-0.95%	32.19	32.39	-0.31	220087	32.46	32.00										
investopedia	uil	-0.95 %	$32.19	32.35	-0.31				32.50									
investorguide	uil	-0.95%	32.19	32.35	-0.31		32.46	32.00		34.34	25.53		14.78	1.626b			2.199	
marketintellisearch	uil	-0.37 %	$32.38	$32.35	-0.12	207.20k	$32.46	$32.00	$32.50			50.53m	15.48	1.64b	5.32 %		2.10	
marketwatch	uil	-0.95%	$32.19	open: 32.35	-0.31	3,252	$32.46	$32.00	$32.50	$34.34	$25.53		18.02	$1.66b	5.37%	0.43	1.79	
minyanville	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
msn-money	uil	-0.95%	32.19	32.35	-0.31	221,198	32.46	32.00	32.50	34.34	25.53	50.53 mil	16.01	1.64 bil	5.32%	1.73	2.10	
nasdaq-com	uil	0.95%	$ 32.19		0.31	221,198	$ 32.46	$ 32	$ 32.50	$ 34.34	$ 25.53	50,527,000	15.4	$ 1,626,464,130	5.32 %	$1.728000	$ 2.09	
optimum	uil	-0.95%	32.19 ( 4:15 pm edt)	32.35	-0.31	221,198	32.46	32.00	32.50	34.34	25.53	50.53m	16.0	1.6b	5.37	1.73	2.01	
paidcontent	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
pc-quote	uil	-0.95%	32.19	32.35	-0.31	222,963	32.46	32.0	32.5	34.34	25.53	51,013,588	16.16915	1,642,127,000		0.432		
personal-wealth-biz	uil	-0.95%	32.19	32.35	-0.31	222,963	32.46	32.00	32.50	34.34	25.53		14.78		5.32	1.728	2.199	
predictwallstreet	uil	-0.95%	32.19		-0.31	221,198												
raymond-james	uil	-0.95	32.19	32.35	-0.31	221,198	32.46	32.00	32.19	34.34	25.53		15.18				2.12	
renewable-energy-world	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
screamingmedia	uil	-0.95%	$	open: 32.35	-0.31	3,252	$32.46	$32.00	$32.50	$34.34	$25.53		18.02	$1.66b	5.37%	0.43	1.79	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	-0.95%	last trade: 32.19		change: -0.310								p/e ratio: 14.78					
smartmoney	uil	(-0.95%)	32.19	$32.35	-0.31	221,198	$32.46	$32.00	$32.50	$34.34	$25.53			1,642,100	5.32%	$0.43		
stocknod	uil	-0.9538%	32.19 usd	32.35	-0.3100	221,198	32.46	32.00	32.50	34.34	25.53	50,526,613						
stockpickr	uil	-0.95%	$32.19 -0.31 | -0.95%	32.39	-0.31	221.20k	32.46	32.00	32.50	34.34	25.53							
stocksmart	uil	%	$32.61	30.07		37,668	33.25	32.61										
stocktwits	uil	-0.95%	32.19		-0.31													
streetinsider-com	uil	0.95%	32.19	$32.35	-0.31	221,198	$32.46	$32.00	$32.50	$34.34	$25.53		16.01				$2.01	
thecramerreport	uil		32.34	32.49	-0.15	164877	32.58	32.32										
thestree	uil	-0.95%	$32.19	32.39	-0.31	221198	32.46	32.0	32.5	-34.34	25.53	5.0526613e7		1.641609656e9				
tickerspy	uil	-0.95%	$32.19	32.35	-0.31	221,198	32.46	32.00	32.50	34.34	25.53		16.2	1.6b	5.32%	$0.43		
tmx-quotemedia	uil	-0.95%	32.190	32.350	-0.310	222,963	32.460	32.000	32.500	34.340	25.530	50,526,613	16.20	1,626,451,672	5.317	0.432 usd	2.01	
updown	uil	-0.95%	$32.19	$32.35	-$0.31	219,587	$32.46	$32.00	$32.50	$34.34	$25.53	50.52b	14.61	$1.64b			2.22	
wallstreetsurvivor	uil	-0.95%	32.19	32.35	-0.31	220,087	32.46	32.00		34.34	25.72		16.20	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	0.95%	32.19	32.35	0.31	221,198	32.46	32.00	32.50	34.34	25.53		14.64	1.63b	5.30%	1.73	2.20	
ycharts-com	uil	-0.95%	32.19		-0.31					34.34	25.53		16.01	1.62b	5.35%		2.01	
zacks	uil	(-0.95%)	32.19		-0.31	vol.  221,198	32.46	32.00		34.34	25.53		15.48	1.64 b	5.32	1.73	2.1	
advfn	uhs	-1.28	51.81	52.19	-0.67	724800	52.5	51.499										
barchart	uhs	-1.28%	51.81	52.22	-0.67	724,800	52.50	51.50	52.48	56.41	30.36		17.67	$5.05 b	0.38%	$0.20	+2.77	
barrons	uhs	1.28%	51.81	52.19	-0.67	722,960	52.50	51.499				97.97 million		$5.19 billion	0.39%	$0.05		
bloomberg	uhs	-1.277%	51.810	52.190	-0.670	724,800	52.500	51.499		56.46	30.51	90.331mil	17.444	4,755.776mil	0.386	0.050 regular cash	2.970	
boston-com	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
bostonmerchant	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
business-insider	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
chron	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
cio-com	uhs	-1.28%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760	18.70	5b	0.4	0.2		
cnn-money	uhs	-1.28%	51.81	52.22	-0.67	722,960	52.50	51.50	52.48				18.7	$4.7b	0.39%			
easystockalterts	uhs	-1.28%	51.81	52.19	-0.67	724800	52.50	51.50	52.48	56.46	30.51		18.70				2.77	
eresearch-fidelity-com	uhs	-1.28%	51.8100	52.1900	-0.6700	724,800	52.5000	51.4990	52.4800	56.4600	30.5100	97,674,000	18.95	$5.13b	0.38%	$0.050000		
finance-abc7-com	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
financial-content	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	-1.3%	$51.81	52.19	-0.67	724,800	52.50	51.50	52.48	56.46	30.51	90 mil	18.7	5 bil	0.4	0.20	2.77	
finviz	uhs	-1.28%	51.81			724,800			52.48	-8.15%	70.62%	97.71m	18.77	5.06b		0.20	2.76	
fool	uhs	-1.28%	$51.81	$52.19	-0.67	723,500	$52.50	$51.50	$52.48	$56.46	$30.51		18.90	$5.06b	0.70%	0.20		
foxbusiness	uhs		$51.81		-0.67	729,665			$52.48									
google-finance	uhs	(-1.28%)	51.81	52.19	-0.67	724,800.00	52.50	51.50		56.46	30.51	97.67m	18.76	5.06b	0.39	0.05	2.76	
howthemarketworks	uhs	-1.277%	51.81	52.19	-0.67	722,960	52.5	51.499	52.48									
hpcwire	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
insidestocks	uhs	-1.28%	51.81	52.22	-0.67	722960	52.50	51.50					price earnings ratio: 17.50					
investopedia	uhs	-1.28 %	$51.81	52.19	-0.67				52.48									
investorguide	uhs	-1.28%	51.81	52.19	-0.67		52.50	51.499		56.46	30.51		18.99	5.060b			2.764	
marketintellisearch	uhs	-1.24 %	$51.83	$52.19	-0.65	710.10k	$52.50	$51.50	$52.48			97.71m	19.01	5.13b	0.38 %		2.76	
marketwatch	uhs	-1.28%	$51.77	open: 52.19	-0.67	4,070	$52.50	$51.50	$52.48	$56.46	$30.51		18.80	$5.19b	0.39%	0.05	2.76	
minyanville	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
msn-money	uhs	-1.28%	51.81	52.19	-0.67	724,800	52.50	51.50	52.48	56.46	30.51	97.71 mil	18.77	5.13 bil	0.38%	0.20	2.76	
nasdaq-com	uhs	1.28%	$ 51.81		0.67	723,200	$ 52.50	$ 51.499	$ 52.48	$ 56.46	$ 30.51	90,331,000	18.7	$ 4,680,049,110	0.38 %	$0.200000	$ 2.77	
optimum	uhs	-1.28%	51.81 ( 4:15 pm edt)	52.19	-0.67	724,800	52.50	51.50	52.48	56.46	30.51	90.33m	18.7	4.7b	0.39	0.20	2.77	
paidcontent	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
pc-quote	uhs	-1.28%	51.81	52.19	-0.67	724,800	52.5	51.499	52.48	56.46	30.51	91,499,151	19.01449	4,740,571,000		0.05		
personal-wealth-biz	uhs	+52.82%	505544352.00	51.18		1,075,240	51.30	0.00	52.90	30.51	2.764		264.50		0.74	0.3908	0.20	
predictwallstreet	uhs	-1.28%	51.81		-0.67	724,800												
raymond-james	uhs	-1.28	51.81	52.19	-0.67	724,800	52.50	51.50	51.81	56.46	30.51		18.50				2.80	
renewable-energy-world	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
screamingmedia	uhs	-1.28%	$	open: 52.19	-0.67	4,070	$52.50	$51.50	$52.48	$56.46	$30.51		18.80	$5.19b	0.39%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	-1.28%	last trade: 51.81		change: -0.670								p/e ratio: 18.99					
smartmoney	uhs	(-1.28%)	51.81	$52.19	-0.67	724,800	$52.50	$51.50	$52.48	$56.46	$30.51			4,740,600	0.38%	$0.05		
stocknod	uhs	-1.277%	51.81 usd	52.19	-0.6700	724,800	52.50	51.50	52.48	56.46	9.470	90,330,760						
stockpickr	uhs	-1.28%	$51.81 -0.67 | -1.28%	52.12	-0.67	724.80k	52.50	51.50	52.48	56.46	30.51							
stocksmart	uhs	%	$54.39	43.63		134,968	54.5	53.95										
stocktwits	uhs	-1.24%	51.83		-0.65													
streetinsider-com	uhs	1.28%	51.81	$52.19	-0.67	724,800	$52.50	$51.50	$52.48	$56.46	$30.51		18.70				$2.77	
thecramerreport	uhs		52.48	52.57	+0.18	1326537	52.57	51.37										
thestree	uhs	-1.28%	$51.81	52.12	-0.67	724800	52.5	51.5	52.48	-56.46	30.51	9.7674402e7		4.724298748e9				
tickerspy	uhs	-1.28%	$51.81	52.19	-0.67	724,800	52.50	51.50	52.48	56.46	30.51		19.0	5.1b	0.38%	$0.05		
tmx-quotemedia	uhs	-1.28%	51.810	52.190	-0.670	729,665	52.500	51.499	52.480	56.460	30.510	97,674,402	18.90	5,060,510,768	0.386	0.050 usd	2.77	
updown	uhs	-1.28%	$51.81	$52.19	-$0.67	720,730	$52.50	$51.50	$52.48	$56.46	$30.51	97.67b	18.68	$5.12b			2.81	
wallstreetsurvivor	uhs	-1.28%	51.81	52.19	-0.67	722,960	52.50	51.50		56.46	30.51		18.90	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	1.28%	51.81	52.19	0.67	724,800	52.50	51.50	52.48	56.46	30.51		18.74	5.06b	0.40%	0.20	2.76	
ycharts-com	uhs	-1.24%	51.83		-0.65					56.46	30.51		18.78	5.05b	0.41%		2.76	
zacks	uhs	(-1.28%)	51.81		-0.67	vol.  724,800	52.50	51.50		56.46	30.51		17.73	5.13 b	0.38	0.20	2.96	
advfn	vrad	0.00	17.2		0.0													
barrons	vrad																	
bloomberg	vrad																	
boston-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20			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	7.18	+0.00	86384	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	6.27 %	$4.07	$3.87	0.24	1115.20k	$4.18	$3.83	$3.83						%			
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	0.00	17.20		0.00	1			17.20	17.23	17.20		32.38				0.53	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20			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	$7.18		86,384	$17.20	$17.20	$17.20	$17.27	$9.85		33.08				$0.52	
thecramerreport	vrad		0.00															
thestree	vrad	-0.23%	$17.2	17.23	-0.04	45114	17.23	17.2	17.24	-17.27	9.37	1.6268944e7		2.81380975e8				
tickerspy	vrad	0.00%	$17.20	0.00	0.00		0.00	0.00	17.20	17.27	9.37		33.7		0.00%	$0.00		
tmx-quotemedia	vrad																	
wallstreetsurvivor	vrad	-			-		- -											
ycharts-com	vrad																	
zacks	vrad																	
advfn	rtix	-0.32	3.08	3.12	-0.01	228807	3.14	3.08										
barchart	rtix	-0.32%	3.08	3.12	-0.01	271,271	3.14	3.08	3.09	3.25	2.02		25.83	$168.91 m			-2.34	
barrons	rtix	0.32%	3.08	3.12	-0.01	219,714	3.14	3.08				54.73 million		$173.75 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	-0.324%	3.080	3.120	-0.010	228,807	3.140	3.080		3.25	2.02	55.158mil		169.888mil			-0.740	
boston-com	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
bostonmerchant	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
business-insider	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
chron	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
cio-com	rtix	-0.32%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345		170m				
cnn-money	rtix	-0.32%	3.08	3.12	-0.01	228,607	3.14	3.08	3.09				nm	$169.9m				
easystockalterts	rtix	-0.32%	3.08	3.12	-0.01	228807	3.14	3.08	3.09	3.25	2.02						-2.33	
eresearch-fidelity-com	rtix	-0.32%	3.0800	3.1200	-0.0100	228,807	3.1400	3.0800	3.0900	3.2500	2.0200	55,158,000	nm	$170.44m				
finance-abc7-com	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
finance-abc7chicago-com	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
financial-content	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
finapps-forbes-com	rtix	-0.3%	$3.08	3.12	-0.01	228,807	3.14	3.08	3.09	3.25	2.02	55 mil		170 mil	0.0	0.00	-2.34	
finviz	rtix	-0.32%	3.08			228,807			3.09	-5.23%	52.48%	55.16m		170.44m			-2.34	
fool	rtix	-0.32%	$3.08	$3.12	-0.01	228,807	$3.14	$3.08	$3.09	$3.25	$2.02		0.00	$169.89m				
foxbusiness	rtix		$3.08		-0.01	229,421			$3.09									
google-finance	rtix	(-0.32%)	3.08	3.12	-0.01	228,807.00	3.14	3.08		3.25	2.02	55.16m		169.89m			-2.34	
howthemarketworks	rtix	-0.324%	3.08	3.12	-0.01	228,807	3.14	3.08	3.09									
hpcwire	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
insidestocks	rtix	-0.32%	3.08	3.12	-0.01	224523	3.14	3.08					price earnings ratio: 25.67					
investopedia	rtix	-0.32 %	$3.08	3.12	-0.01				3.09									
investorguide	rtix	-0.32%	3.08	3.13	-0.01		3.14	3.08		3.25	2.02			169.5m			-2.336	
marketintellisearch	rtix	-0.32 %	$3.08	$3.12	-0.01	235.10k	$3.14	$3.08	$3.09			55.16m	0.00	0.17b	0.0 %		-2.34	
marketwatch	rtix	-0.32%	$3.08	open: 3.12	-0.01	1,155	$3.14	$3.08	$3.09	$3.25	$2.02			$173.75m				
minyanville	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
msn-money	rtix	-0.32%	3.08	3.12	-0.01	228,807	3.14	3.08	3.09	3.25	2.02	55.16 mil	-1.32	170.44 mil			-2.34	
nasdaq-com	rtix	0.32%	$ 3.08	$ 3.12	0.01	228,807	$ 3.14	$ 3.08	$ 3.09	$ 3.25	$ 2.02	55,158,000		$ 169,886,640			$ -2.34	
optimum	rtix	-0.32%	3.08 ( 4:00 pm edt)	3.12	-0.01	228,807	3.14	3.08	3.09	3.25	2.02	55.16m		169.9m			-2.33	
paidcontent	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
pc-quote	rtix	-0.32%	3.08	3.12	-0.01	229,421	3.14	3.08	3.09	3.25	2.02	55,337,078	-1.32051	170,438,000				
personal-wealth-biz	rtix	+2.89%	505544096.00	2.86		242,291	2.85	0.00	2.95	2.02	-2.336					0.00	0.00	
predictwallstreet	rtix	-0.32%	3.08		-0.01	228,807												
raymond-james	rtix	-0.32	3.08	3.12	-0.01	228,807	3.14	3.08	3.08	3.25	2.02						-2.34	
renewable-energy-world	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
screamingmedia	rtix	-0.32%	$	open: 3.12	-0.01	1,155	$3.14	$3.08	$3.09	$3.25	$2.02			$173.75m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	-0.32%	last trade: 3.08		change: -0.010													
smartmoney	rtix	(-0.32%)	3.08	$3.12	-0.01	228,807	$3.14	$3.08	$3.09	$3.25	$2.02			170,400	0.00%	$0.00		
stocknod	rtix	-0.3236%	3.080 usd	3.120	-0.0100	228,807	3.140	3.080	3.090	3.250	2.020	55,158,345						
stockpickr	rtix	-0.32%	$3.08 -0.01 | -0.32%	3.12	-0.01	228.81k	3.14	3.08	3.09	3.25	2.02							
stocksmart	rtix	%	$2.92	2.71		38,999	3.19	2.92										
stocktwits	rtix	-0.32%	3.08		-0.01													
streetinsider-com	rtix	0.32%	3.08	$3.12	-0.01	228,807	$3.14	$3.08	$3.09	$3.25	$2.02						$-2.33	
thecramerreport	rtix		3.09	3.21	-0.01	473924	3.25	3.09										
thestree	rtix	-0.32%	$3.08	3.12	-0.01	228807	3.14	3.08	3.09	-3.25	2.02	5.5158345e7		1.7099087e8				
tickerspy	rtix	-0.32%	$3.08	3.12	-0.01	228,807	3.14	3.08	3.09	3.25	2.02		-1.3	170.4m	0.00%	$0.00		
tmx-quotemedia	rtix	-0.32%	3.080	3.120	-0.010	229,421	3.140	3.080	3.090	3.250	2.020	55,158,345		169,887,703			-2.33	
updown	rtix	-0.32%	$3.08	$3.12	-$0.01	228,266	$3.14	$3.08	$3.09	$3.25	$2.02	55.15b		$170m			-2.34	
wallstreetsurvivor	rtix	-0.32%	3.08	3.12	-0.01	228,807	3.14	3.08		3.25	2.02			$170m			-2.36	
yahoo-finance	rtix	0.32%	3.08	3.13	0.01	228,807	3.14	3.08	3.09	3.25	2.02			169.48m			-2.34	
ycharts-com	rtix	-0.32%	3.08		-0.01					3.25	2.02			168.91m	0.00%		-2.34	
zacks	rtix	(-0.32%)	3.08		-0.01	vol.  228,807	3.14	3.08		3.25	2.02		25.75	170.44 m	0.00	0.00	.12	
advfn	colb	-1.99	17.24	17.54	-0.35	137104	17.6	17.16										
barchart	colb	-1.99%	17.24	17.54	-0.35	137,104	17.60	17.16	17.59	22.05	15.84		27.53	$680.64 m	1.14%	$0.20	+0.64	
barrons	colb	1.99%	17.24	17.54	-0.35	135,666	17.60	17.16				35.39 million		$700.43 million	1.16%	$0.05		
bloomberg	colb	-1.990%	17.240	17.540	-0.350	137,104	17.600	17.160		22.14	15.91	39.483mil	26.938	680.686mil	0.580	0.050 regular cash	0.640	
boston-com	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
bostonmerchant	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
business-insider	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
chron	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
cio-com	colb	-1.99%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955	26.12	681m	1.1	0.2		
cnn-money	colb	-1.99%	17.24	17.54	-0.35	135,666	17.60	17.16	17.59				26.1	$680.7m	1.16%			
easystockalterts	colb	-2.00%	17.24	17.54	-0.35	137104	17.60	17.16	17.59	22.14	15.91		26.12				0.66	
eresearch-fidelity-com	colb	-1.99%	17.2400	17.5400	-0.3500	137,104	17.6000	17.1600	17.5900	22.1400	15.9100	39,483,000	27.48	$694.51m	1.14%	$0.050000		
finance-abc7-com	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
financial-content	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
finapps-forbes-com	colb	-2.0%	$17.24	17.54	-0.35	137,104	17.60	17.16	17.59	22.14	15.91	39 mil	26.9	681 mil	1.2	0.20	0.64	
finviz	colb	-1.99%	17.24			135,822			17.59	-21.81%	8.89%	39.48m	26.12	680.64m		0.20	0.66	
fool	colb	-1.99%	$17.24	$17.54	-0.35	135,666	$17.60	$17.16	$17.59	$22.14	$15.91		26.70	$680.69m	0.20%	0.20		
foxbusiness	colb		$17.24		-0.35	137,104			$17.59									
google-finance	colb	(-1.99%)	17.24	17.54	-0.35	137,104.00	17.60	17.16		22.14	15.91	39.48m	26.25	680.69m	1.16	0.05	0.66	
howthemarketworks	colb	-1.99%	17.24	17.54	-0.35	133,557	17.6	17.16	17.59									
hpcwire	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
insidestocks	colb	-1.99%	17.24	17.54	-0.35	137104	17.60	17.16										
investopedia	colb	-1.99 %	$17.24	17.54	-0.35				17.59									
investorguide	colb	-1.99%	17.24	17.59	-0.35		17.60	17.16		22.14	15.91		27.27	680.7m			0.645	
marketintellisearch	colb	-1.99 %	$17.24	$17.54	-0.35	132.90k	$17.60	$17.16	$17.59			39.48m	26.65	0.69b	1.14 %		0.66	
marketwatch	colb	-1.99%	$17.24	open: 17.54	-0.35	3,247	$17.60	$17.16	$17.59	$22.14	$15.91		27.25	$700.43m	1.16%	0.05	0.63	
minyanville	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
msn-money	colb	-1.99%	17.24	17.54	-0.35	137,104	17.60	17.16	17.59	22.14	15.91	39.48 mil	27.37	694.51 mil	1.14%	0.20	0.66	
nasdaq-com	colb	1.99%	$ 17.24	$ 17.54	0.35	137,004	$ 17.60	$ 17.16	$ 17.59	$ 22.14	$ 15.91	39,483,000	26.94	$ 680,686,920	1.14 %	$0.200000	$ 0.64	
optimum	colb	-1.99%	17.24 ( 4:30 pm edt)	17.54	-0.35	137,104	17.60	17.16	17.59	22.14	15.91	39.48m	26.1	680.7m	1.16	0.20	0.66	
paidcontent	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
pc-quote	colb	-1.99%	17.24	17.54	-0.35	137,104	17.6	17.16	17.59	22.14	15.91	40,284,571	27.92063	694,506,000		0.05		
personal-wealth-biz	colb	-1.99%	17.24	17.59	-0.35	137,104	17.60	17.16	17.59	22.14	15.91		27.27		0.57	0.10	0.645	
predictwallstreet	colb	-1.99%	17.24		-0.35	137,104												
raymond-james	colb	-1.99	17.24	17.54	-0.35	137,104	17.60	17.16	17.24	22.14	15.91		26.94				0.64	
renewable-energy-world	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
screamingmedia	colb	-1.99%	$	open: 17.54	-0.35	3,247	$17.60	$17.16	$17.59	$22.14	$15.91		27.25	$700.43m	1.16%	0.05	0.63	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	-1.99%	last trade: 17.24		change: -0.350								p/e ratio: 27.27					
smartmoney	colb	(-1.99%)	17.24	$17.54	-0.35	137,104	$17.60	$17.16	$17.59	$22.14	$15.91			694,500	1.14%	$0.05		
stocknod	colb	-1.990%	17.24 usd	17.54	-0.3500	137,104	17.60	17.16	17.59	22.14	15.91	39,482,955						
stockpickr	colb	-1.99%	$17.24 -0.35 | -1.99%	17.54	-0.35	135.82k	17.60	17.16	17.59	22.14	15.91							
stocksmart	colb	%	$17.21	21.36		28,785	17.9	17.2										
stocktwits	colb	-1.99%	17.24		-0.35													
streetinsider-com	colb	1.99%	17.24	$17.54	-0.35	137,104	$17.60	$17.16	$17.59	$22.14	$15.91		26.12				$0.66	
thecramerreport	colb		17.59	17.66	-0.03	610699	17.7001	17.56										
thestree	colb	-1.99%	$17.24	17.54	-0.35	135822	17.6	17.16	17.59	-22.14	15.91	3.9482955e7		6.95689667e8				
tickerspy	colb	-1.99%	$17.24	17.54	-0.35	137,104	17.60	17.16	17.59	22.14	15.91		27.9	694.4m	1.14%	$0.05		
tmx-quotemedia	colb	-1.99%	17.240	17.540	-0.350	137,104	17.600	17.160	17.590	22.140	15.910	39,482,955	26.70	680,686,144	1.160	0.050 usd	0.66	
updown	colb	-1.99%	$17.24	$17.54	-$0.35	133,857	$17.60	$17.16	$17.59	$22.14	$15.91	39.48b	26.94	$695m			0.65	
wallstreetsurvivor	colb	-1.99%	17.24	17.54	-0.35	133,557	17.60	17.16		22.14	15.91		26.70	$695m	1.10%	0.04 -	0.72	
yahoo-finance	colb	1.99%	17.24	17.59	0.35	137,104	17.60	17.16	17.59	22.14	15.91		26.73	680.67m	1.10%	0.20	0.65	
ycharts-com	colb	-1.99%	17.24		-0.35					22.14	15.91		27.37	680.64m	1.12%		0.63	
zacks	colb	(-1.99%)	17.24		-0.35	vol.  137,104	17.60	17.16		22.14	15.91		27.48	694.51 m	1.14	0.20	.64	
advfn	rjet	-8.57	4.48	4.56	-0.42	753067	4.62	4.38										
barchart	rjet	-8.57%	4.48	4.56	-0.42	777,529	4.62	4.38	4.90	9.58	4.20		5.02	$215.94 m			+0.16	
barrons	rjet	8.57%	4.48	4.56	-0.42	747,300	4.62	4.38				35.98 million		$253.97 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	-8.571%	4.480	4.560	-0.420	753,067	4.620	4.380		9.58	4.20	48.192mil	9.333	215.900mil			0.480	
boston-com	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
bostonmerchant	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
business-insider	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
chron	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
cio-com	rjet	-8.57%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048	23.58	216m				
cnn-money	rjet	-8.57%	4.48	4.56	-0.42	749,028	4.62	4.38	4.90				23.6	$215.9m				
easystockalterts	rjet	-9.21%	4.48	4.56	-0.42	753067	4.62	4.38	4.90	9.58	4.20		23.58				0.19	
eresearch-fidelity-com	rjet	-8.57%	4.4800	4.5600	-0.4200	753,067	4.6200	4.3800	4.9000	9.5800	4.2000	48,192,000	28.82	$236.14m				
finance-abc7-com	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
financial-content	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	-8.6%	$4.48	4.56	-0.42	753,067	4.62	4.38	4.90	9.58	4.20	48 mil	26.4	216 mil	0.0	0.00	0.17	
finviz	rjet	-8.57%	4.48			753,067			4.90	-53.24%	6.67%	48.19m	30.63	236.13m			0.16	
fool	rjet	-8.57%	$4.48	$4.56	-0.42	753,067	$4.62	$4.38	$4.90	$9.58	$4.20		25.80	$215.90m				
foxbusiness	rjet		$4.48		-0.42	754,732			$4.90									
google-finance	rjet	(-8.57%)	4.48	4.56	-0.42	753,067.00	4.62	4.38		9.58	4.20	48.19m	28.63	215.90m			0.16	
howthemarketworks	rjet	-8.571%	4.48	4.56	-0.42	752,528	4.62	4.38	4.9									
hpcwire	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
insidestocks	rjet	-8.57%	4.48	4.56	-0.42	753167	4.62	4.38					price earnings ratio: 26.35					
investopedia	rjet	-8.57 %	$4.48	4.56	-0.42				4.90									
investorguide	rjet	-8.57%	4.48	4.61	-0.42		4.62	4.38		9.58	4.20		376.92	215.9m			0.013	
marketintellisearch	rjet	-8.57 %	$4.48	$4.56	-0.42	745.00k	$4.62	$4.38	$4.90			48.19m	30.63	0.24b	0.0 %		0.16	
marketwatch	rjet	-8.57%	$4.48	open: 4.56	-0.42	6,067	$4.62	$4.38	$4.90	$9.58	$4.20		1018.18	$253.97m			0.00	
minyanville	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
msn-money	rjet	-8.57%	4.48	4.56	-0.42	753,067	4.62	4.38	4.90	9.58	4.20	48.19 mil	20.36	236.14 mil			0.16	
nasdaq-com	rjet	8.57%	$ 4.48	$ 4.56	0.42	752,967	$ 4.62	$ 4.38	$ 4.90	$ 9.58	$ 4.20	48,192,000	28	$ 215,900,160			$ 0.16	
optimum	rjet	-8.57%	4.48 ( 4:00 pm edt)	4.56	-0.42	753,067	4.62	4.38	4.90	9.58	4.20	48.19m	23.6	215.9m			0.19	
paidcontent	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
pc-quote	rjet	-8.57%	4.48	4.56	-0.42	753,167	4.62	4.38	4.9	9.58	4.20	52,710,000	22.27273	236,141,000				
personal-wealth-biz	rjet	-8.57%	4.48	4.61	-0.42	754,732	4.62	4.38	4.90	9.58	4.20		376.92			0.00	0.013	
predictwallstreet	rjet	-8.57%	4.48		-0.42	753,067												
raymond-james	rjet	-8.57	4.48	4.56	-0.42	753,067	4.62	4.38	4.48	9.58	4.20		21.33				0.21	
renewable-energy-world	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
screamingmedia	rjet	-8.57%	$	open: 4.56	-0.42	6,067	$4.62	$4.38	$4.90	$9.58	$4.20		1018.18	$253.97m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	-8.57%	last trade: 4.48		change: -0.420								p/e ratio: 376.92					
smartmoney	rjet	(-8.57%)	4.48	$4.56	-0.42	753,067	$4.62	$4.38	$4.90	$9.58	$4.20			236,100	0.00%	$0.00		
stocknod	rjet	-8.571%	4.480 usd	4.560	-0.4200	753,067	4.620	4.380	4.900	9.580	4.200	48,192,048						
stockpickr	rjet	-8.57%	$4.48 -0.42 | -8.57%	4.56	-0.42	753.07k	4.62	4.38	4.90	9.58	4.20							
stocksmart	rjet	%	$4.67	7.33		80,310	4.85	4.65										
stocktwits	rjet	-8.37%	4.49		-0.41													
streetinsider-com	rjet	8.57%	4.48	$4.56	-0.42	753,067	$4.62	$4.38	$4.90	$9.58	$4.20		23.58				$0.19	
thecramerreport	rjet		4.90	5.08	-0.17	267419	5.14	4.87										
thestree	rjet	-8.57%	$4.48	4.56	-0.42	753067	4.62	4.38	4.9	-9.58	4.2	4.8192048e7		2.44333683e8				
tickerspy	rjet	-8.57%	$4.48	4.56	-0.42	753,067	4.62	4.38	4.90	9.58	4.20		22.3	236.1m	0.00%	$0.00		
tmx-quotemedia	rjet	-8.57%	4.480	4.560	-0.420	754,732	4.620	4.380	4.900	9.580	4.200	48,192,048	25.80	215,900,375			0.19	
updown	rjet	-8.57%	$4.48	$4.56	-$0.42	747,300	$4.62	$4.38	$4.90	$9.58	$4.20	48.19b	761.11	$236m			0.01	
wallstreetsurvivor	rjet	-8.57%	4.48	4.56	-0.42	752,528	4.62	4.38		9.58	4.20		25.80	$236m			-0.38	
yahoo-finance	rjet	8.57%	4.48	4.61	0.42	753,067	4.62	4.39	4.90	9.58	4.20		344.62	215.90m			0.01	
ycharts-com	rjet	-8.37%	4.49		-0.41					9.58	4.20		20.41	216.42m	0.00%		0.22	
zacks	rjet	(-8.57%)	4.48		-0.42	vol.  753,067	4.62	4.38		9.58	4.20		4.85	236.14 m	0.00	0.00	1.01	
advfn	seno	0.00	11.0		0.0													
barrons	seno																	
bloomberg	seno																	
boston-com	seno																	
bostonmerchant	seno																	
business-insider	seno																	
chron	seno																	
cio-com	seno	0.00%			+0.00	0												
cnn-money	seno																	
easystockalterts	seno	0.00%	11.00	0.00	+0.00	18726967	11.00	11.00	11.00	11.03	3.52						-0.17	
finance-abc7-com	seno																	
finance-abc7chicago-com	seno																	
financial-content	seno																	
fool	seno	0%	$11.00	$0.00	0.00	0	$11.00	$10.98	$11.00	$11.03	$3.43		0.00	$193.08m				
foxbusiness	seno		$11.00		+0.01	96,244			$10.99									
howthemarketworks	seno																	
hpcwire	seno																	
insidestocks	seno			symbol			exchange											
investorguide	seno		0.00															
marketintellisearch	seno	-0.9 %	$57.06	$57.20	-0.52	650.90k	$57.46	$56.06	$57.58						%			
marketwatch	seno																	
minyanville	seno																	
msn-money	seno																	
paidcontent	seno																	
pc-quote	seno	0.00%				0						0		0				
personal-wealth-biz	seno					0												
raymond-james	seno																	
renewable-energy-world	seno																	
screamingmedia	seno																	
scroli	seno	%	seno			0												
simple-stock-quotes	seno		last trade: 0.00		change: 0.000													
smartmoney	seno																	
stocknod	seno																	
stockpickr	seno	0.09%	$11.00 0.01 | 0.09%	11.00	0.01	96.24k	11.00	10.98	10.99	11.03	3.27							
stocksmart	seno	%	$11	11		30,332	11	10.98										
stocktwits	seno	-0.09%	10.98		-0.01													
streetinsider-com	seno	-0%	11.00	$0.00		18,726,967	$11.00	$11.00	$11.00	$11.03	$3.52						$-0.17	
thecramerreport	seno		0.00															
thestree	seno	0.09%	$11.0	11.0	0.01	96244	11.0	10.98	10.99	-11.03	3.27	1.755256e7		1.94054014e8				
tickerspy	seno	0.00%	$11.00	11.00	0.00	738	11.00	11.00	11.00	11.03	3.27		-61.1		0.00%	$0.00		
tmx-quotemedia	seno																	
wallstreetsurvivor	seno	-			-		- -											
ycharts-com	seno																	
zacks	seno																	
advfn	dndn	-1.49	38.22	38.43	-0.58	1976493	38.7592	37.43										
barchart	dndn	-1.49%	38.22	38.43	-0.58	2,019,538	38.76	37.43	38.80	43.96	30.15		0.00	$5.56 b			-3.01	
barrons	dndn	1.49%	38.22	38.43	-0.58	1.976m	38.759	37.43				138.21 million		$5.63 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-1.495%	38.220	38.430	-0.580	1,976,493	38.759	37.430		43.96	30.15	145.832mil		5,573.699mil			-2.340	
boston-com	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
bostonmerchant	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
business-insider	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
chron	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
cio-com	dndn	-1.49%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004		6b				
cnn-money	dndn	-1.49%	38.22	38.43	-0.58	1,975,488	38.76	37.43	38.80				nm	$5.6b				
easystockalterts	dndn	-1.51%	38.22	38.43	-0.58	1976493	38.76	37.43	38.80	43.96	30.15						-3.01	
eresearch-fidelity-com	dndn	-1.49%	38.2200	38.4300	-0.5800	1,976,493	38.7592	37.4300	38.8000	43.9600	30.1500	145,832,000	nm	$5.66b				
finance-abc7-com	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
finance-abc7chicago-com	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
financial-content	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
finapps-forbes-com	dndn	-1.5%	$38.22	38.43	-0.58	1,976,493	38.76	37.43	38.80	43.96	30.15	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	-1.49%	38.22			1,976,493			38.80	-13.06%	26.77%	145.83m		5.57b			-3.01	
fool	dndn	-1.49%	$38.22	$38.43	-0.58	1,976,493	$38.76	$37.43	$38.80	$43.96	$30.15		0.00	$5.57b				
foxbusiness	dndn		$38.22		-0.58	1,976,802			$38.80									
google-finance	dndn	(-1.49%)	38.22	38.43	-0.58	1.98m	38.76	37.43		43.96	30.15	145.83m		5.57b			-3.01	
howthemarketworks	dndn	-1.495%	38.22	38.43	-0.58	1,974,594	38.7592	37.43	38.8									
hpcwire	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
insidestocks	dndn	-1.49%	38.22	38.43	-0.58	1976493	38.76	37.43										
investopedia	dndn	-1.49 %	$38.22	38.43	-0.58				38.80									
investorguide	dndn	-1.49%	38.22	38.43	-0.58		38.7592	37.43		43.96	30.15			5.574b			-3.003	
marketintellisearch	dndn	-1.57 %	$38.19	$38.43	-0.61	1946.20k	$38.76	$37.43	$38.80			145.83m	0.00	5.66b	0.0 %		-3.01	
marketwatch	dndn	-1.49%	$38.13	open: 38.43	-0.58	12,282	$38.76	$37.43	$38.80	$43.96	$30.15			$5.63b				
minyanville	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
msn-money	dndn	-1.49%	38.22	38.43	-0.58	1.98 mil	38.76	37.43	38.80	43.96	30.15	145.83 mil	-12.78	5.66 bil			-3.02	
nasdaq-com	dndn	1.49%	$ 38.22	$ 38.43	0.58	1,976,493	$ 38.7592	$ 37.43	$ 38.80	$ 43.96	$ 30.15	145,832,000		$ 5,573,699,040			$ -3.01	
optimum	dndn	-1.49%	38.22 ( 4:30 pm edt)	38.43	-0.58	1,976,493	38.76	37.43	38.80	43.96	30.15	145.83m		5.6b			-3.01	
paidcontent	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
pc-quote	dndn	-1.49%	38.22	38.43	-0.58	1,976,493	38.7592	37.43	38.8	43.96	30.15	148,045,047	-12.97659	5,658,282,000				
personal-wealth-biz	dndn	-1.49%	38.22	38.43	-0.58	1,976,802	38.7592	37.43	38.80	43.96	30.15					0.00	-3.003	
predictwallstreet	dndn	-1.49%	38.22		-0.58	1,976,493												
raymond-james	dndn	-1.49	38.22	38.43	-0.58	1,976,493	38.76	37.43	38.22	43.96	30.15						-3.01	
renewable-energy-world	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
screamingmedia	dndn	-1.49%	$	open: 38.43	-0.58	12,220	$38.76	$37.43	$38.80	$43.96	$30.15			$5.63b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	+40.02%	last trade: 505545024.00		change: 2.378													
smartmoney	dndn	(-1.49%)	38.22	$38.43	-0.58	1,976,493	$38.76	$37.43	$38.80	$43.96	$30.15			5,658,300	0.00%	$0.00		
stocknod	dndn	-1.495%	38.22 usd	38.43	-0.5800	1,976,493	38.76	37.43	38.80	43.96	30.15	145,832,004						
stockpickr	dndn	-1.49%	$38.22 -0.58 | -1.49%	38.43	-0.58	1.98m	38.76	37.43	38.80	43.96	30.15							
stocksmart	dndn	%	$40.97	35.39		254,965	42.69	40.88										
stocktwits	dndn	-1.55%	38.20		-0.60													
streetinsider-com	dndn	1.49%	38.22	$38.43	-0.58	1,976,493	$38.76	$37.43	$38.80	$43.96	$30.15						$-3.01	
thecramerreport	dndn		38.80	39.19	-0.34	1692533	39.29	38.39										
thestree	dndn	-1.49%	$38.22	38.43	-0.58	1976493	38.76	37.43	38.8	-43.96	30.15	1.45832004e8		5.707864637e9				
tickerspy	dndn	-1.49%	$38.22	38.43	-0.58	1,976,493	38.76	37.43	38.80	43.96	30.15		-13.0	5.6b	0.00%	$0.00		
tmx-quotemedia	dndn	-1.49%	38.220	38.430	-0.580	1,976,802	38.759	37.430	38.800	43.960	30.150	145,832,004		5,573,699,193			-3.01	
updown	dndn	-1.49%	$38.22	$38.43	-$0.58	1,963,860	$38.76	$37.43	$38.80	$43.96	$30.15	145.83b		$5.65b			-3.00	
wallstreetsurvivor	dndn	-1.49%	38.22	38.43	-0.58	1,974,594	38.76	37.43		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	1.49%	38.22	38.43	0.58	1,976,493	38.76	37.43	38.80	43.96	30.15			5.57b			-3.00	
ycharts-com	dndn	-1.55%	38.20		-0.60					43.96	30.15			5.56b	0.00%		-2.99	
zacks	dndn	(-1.49%)	38.22		-0.58	vol.  1,976,493	38.76	37.43		43.96	30.15			5.66 b	0.00	0.00	-2.37	
advfn	lll	-1.26	81.0	81.69	-1.03	623560	81.79	80.1										
barchart	lll	-1.26%	81.00	81.79	-1.03	623,560	81.79	80.10	82.03	88.55	65.02		9.77	$8.76 b	2.19%	$1.80	+8.24	
barrons	lll	1.26%	81.00	81.69	-1.03	622,790	81.79	80.10				115.10 million		$8.91 billion	2.22%	$0.45		
bloomberg	lll	-1.256%	81.000	81.690	-1.030	623,560	81.790	80.100		88.55	66.11	106.128mil	9.574	8,596.351mil	2.099	0.450 regular cash	8.460	
boston-com	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
bostonmerchant	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
business-insider	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
chron	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
cio-com	lll	-1.26%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785	9.842	9b	2.2	1.8		
cnn-money	lll	-1.26%	81.00	81.69	-1.03	623,560	81.79	80.10	82.03				9.8	$8.6b	2.22%			
easystockalterts	lll	-1.26%	81.00	81.69	-1.03	623560	81.79	80.10	82.03	88.55	66.11		9.84				8.23	
eresearch-fidelity-com	lll	-1.26%	81.0000	81.6900	-1.0300	623,560	81.7900	80.1000	82.0300	88.5500	66.1100	106,128,000	9.96	$8.71b	2.19%	$0.450000		
finance-abc7-com	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
financial-content	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-1.3%	$81.00	81.69	-1.03	623,560	81.79	80.10	82.03	88.55	66.11	106 mil	9.8	9 bil	2.2	1.80	8.24	
finviz	lll	-1.26%	81.00			623,560			82.03	-8.53%	24.58%	106.13m	9.82	8.60b		1.80	8.25	
fool	lll	-1.26%	$81.00	$81.69	-1.03	623,360	$81.79	$80.10	$82.03	$88.55	$66.11		10.00	$8.60b	1.80%	1.80		
foxbusiness	lll		$81.00		-1.03	623,560			$82.03									
google-finance	lll	(-1.26%)	81.00	81.69	-1.03	623,560.00	81.79	80.10		88.55	66.11	106.13m	9.82	8.60b	2.22	0.45	8.25	
howthemarketworks	lll	-1.256%	81	81.69	-1.03	622,790	81.79	80.1	82.03									
hpcwire	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
insidestocks	lll	-1.26%	81.00	81.79	-1.03	622790	81.79	80.10					price earnings ratio: 9.79					
investopedia	lll	-1.26 %	$81.00	81.69	-1.03				82.03									
investorguide	lll	-1.26%	81.00	81.69	-1.03		81.79	80.10		88.55	66.11		9.95	8.596b			8.243	
marketintellisearch	lll	-1.26 %	$81.00	$81.69	-1.03	610.30k	$81.79	$80.10	$82.03			106.13m	9.94	8.71b	2.19 %		8.25	
marketwatch	lll	-1.26%	$80.82	open: 81.69	-1.03	4,711	$81.79	$80.10	$82.03	$88.55	$66.11		9.47	$8.91b	2.22%	0.45	8.56	
minyanville	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
msn-money	lll	-1.26%	81.00	81.69	-1.03	623,560	81.79	80.10	82.03	88.55	66.11	106.13 mil	9.84	8.71 bil	2.19%	1.80	8.25	
nasdaq-com	lll	1.26%	$ 81		1.03	623,460	$ 81.79	$ 80.10	$ 82.03	$ 88.55	$ 66.11	106,128,000	9.83	$ 8,596,368,000	2.19 %	$1.800000	$ 8.24	
optimum	lll	-1.26%	81.00 ( 4:15 pm edt)	81.69	-1.03	623,560	81.79	80.10	82.03	88.55	66.11	106.13m	9.8	8.6b	2.22	1.80	8.23	
paidcontent	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
pc-quote	lll	-1.26%	81.0	81.69	-1.03	623,560	81.79	80.1	82.03	88.55	66.11	107,477,531	9.96719	8,705,680,000		0.45		
personal-wealth-biz	lll	-1.26%	81.00	81.69	-1.03	623,560	81.79	80.10	82.03	88.55	66.11		9.95		2.07	1.70	8.243	
predictwallstreet	lll	-1.26%	81.00		-1.03	623,560												
raymond-james	lll	-1.26	81.00	81.69	-1.03	623,560	81.79	80.10	81.00	88.55	66.11		9.76				8.30	
renewable-energy-world	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
screamingmedia	lll	-1.26%	$	open: 81.69	-1.03	4,711	$81.79	$80.10	$82.03	$88.55	$66.11		9.47	$8.91b	2.22%	0.45	8.56	
scroli	lll	-1.26%	lll 81.00	81.69	-1.03	480,523	81.79	80.10	82.03	88.55	66.11		9.82				8.25	
simple-stock-quotes	lll	-1.26%	last trade: 81.00		change: -1.030								p/e ratio: 9.95					
smartmoney	lll	(-1.26%)	81.00	$81.69	-1.03	623,560	$81.79	$80.10	$82.03	$88.55	$66.11			8,705,700	2.19%	$0.45		
stocknod	lll	-1.256%	81.00 usd	81.69	-1.030	623,560	81.79	80.10	82.03	88.55	66.11	106,127,785						
stockpickr	lll	-1.26%	$81.00 -1.03 | -1.26%	81.69	-1.03	623.36k	81.79	80.10	82.03	88.55	66.11							
stocksmart	lll	%	$80.39	70.69		59,568	81.77	80.37										
stocktwits	lll	-1.26%	81.00		-1.03													
streetinsider-com	lll	1.26%	81.00	$81.69	-1.03	623,560	$81.79	$80.10	$82.03	$88.55	$66.11		9.84				$8.23	
thecramerreport	lll		81.81	82.61	-0.56	443142	82.65	81.56										
thestree	lll	-1.26%	$81.0	81.69	-1.03	623360	81.79	80.1	82.03	-88.55	66.11	1.06127785e8		8.74174565e9				
tickerspy	lll	-1.26%	$81.00	81.69	-1.03	623,560	81.79	80.10	82.03	88.55	66.11		10.0	8.8b	2.19%	$0.45		
tmx-quotemedia	lll	-1.26%	81.000	81.690	-1.030	623,560	81.790	80.100	82.030	88.550	66.110	106,127,785	10.00	8,596,350,585	2.222	0.450 usd	8.23	
updown	lll	-1.26%	$81.00	$81.69	-$1.03	618,849	$81.79	$80.10	$82.03	$88.55	$66.11	106.12b	9.88	$8.70b			8.31	
wallstreetsurvivor	lll	-1.26%	81.00	81.69	-1.03	622,790	81.79	80.10		88.55	66.11		10.00	$9b	2.20%	1.60 -	8.25	
yahoo-finance	lll	1.26%	81.00	81.69	1.03	623,560	81.79	80.10	82.03	88.55	66.11		9.83	8.60b	2.20%	1.80	8.24	
ycharts-com	lll	-1.26%	81.00		-1.03					88.54	66.11		9.84	8.76b	2.23%		8.23	
zacks	lll	(-1.26%)	81.00		-1.03	vol.  623,560	81.79	80.10		88.55	66.11		9.73	8.71 b	2.19	1.80	8.43	
advfn	vsec	-3.43	22.26	23.0	-0.79	10310	23.004	22.26										
barchart	vsec	-3.43%	22.26	23.00	-0.79	10,978	23.00	22.26	23.05	39.70	22.26		5.34	$115.75 m	1.04%	$0.24	+4.33	
barrons	vsec	3.43%	22.26	23.00	-0.79	10,310	23.004	22.26				5.19 million		$125.30 million	1.26%	$0.07		
bloomberg	vsec	-3.427%	22.260	23.000	-0.790	10,310	23.004	22.260		39.93	22.26	5.236mil	5.141	116.552mil	1.078	0.070 regular cash	4.330	
boston-com	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
bostonmerchant	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
business-insider	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
chron	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
cio-com	vsec	-3.43%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947	5.153	117m	1.2	0.28		
cnn-money	vsec	-3.43%today&rsquo;s change	22.26data as of 4:00pm et	23.00	-0.79	10,176	23.00	22.26	23.05				5.2	$116.6m	1.26%			
easystockalterts	vsec	-3.43%	22.26	23.00	-0.79	10310	23.00	22.26	23.05	39.93	23.00		5.15				4.32	
eresearch-fidelity-com	vsec	-3.43%	22.2600	23.0000	-0.7900	10,310	23.0040	22.2600	23.0500	39.9300	23.0000	5,236,000	5.32	$120.69m	1.21%	$0.070000		
finance-abc7-com	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
finance-abc7chicago-com	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
financial-content	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
finapps-forbes-com	vsec	-3.4%	$22.26	23.00	-0.79	10,310	23.00	22.26	23.05	39.93	23.00	5 mil	5.1	117 mil	1.3	0.28	4.33	
finviz	vsec	-3.43%	22.26			10,176			23.05	-43.93%	-3.22%	5.24m	5.15	116.64m		0.28	4.32	
fool	vsec	-3.43%	$22.26	$23.00	-0.79	10,176	$23.00	$22.26	$23.05	$39.93	$23.00		5.30	$116.55m	0.40%	0.28		
foxbusiness	vsec		$22.26		-0.79	10,310			$23.05									
google-finance	vsec	(-3.43%)	22.26	23.00	-0.79	10,310.00	23.00	22.26		39.93	22.26	5.24m	5.15	116.55m	1.26	0.07	4.32	
howthemarketworks	vsec	-3.427%	22.26	23	-0.79	10,176	23.004	22.26	23.05									
hpcwire	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
insidestocks	vsec	-3.43%	22.26	23.00	-0.79	10310	23.00	22.26										
investopedia	vsec	-3.43 %	$22.26	23.00	-0.79				23.05									
investorguide	vsec	-3.43%	22.26	23.00	-0.79		23.004	22.26		39.93	23.00		5.34	116.5m			4.319	
marketintellisearch	vsec	-3.04 %	$22.35	$23.00	-0.70	9.90k	$23.00	$22.26	$23.05			5.24m	5.34	0.12b	1.21 %		4.32	
marketwatch	vsec	-3.43%	$22.26	open: 23.00	-0.79	134	$23.00	$22.26	$23.05	$39.93	$22.26		5.17	$125.30m	1.26%	0.07	4.31	
minyanville	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
msn-money	vsec	-3.43%	22.26	23.00	-0.79	10,310	23.00	22.26	23.05	39.93	23.00	5.24 mil	5.15	120.69 mil	1.21%	0.28	4.32	
nasdaq-com	vsec	3.43%	$ 22.26	$ 23	0.79	10,310	$ 23.004	$ 22.26	$ 23.05	$ 39.93	$ 23	5,236,000	5.14	$ 116,553,360	1.04 %	$0.240000	$ 4.33	
optimum	vsec	-3.43%	22.26 ( 4:30 pm edt)	23.00	-0.79	10,310	23.00	22.26	23.05	39.93	23.00	5.24m	5.2	116.6m	1.08	0.24	4.32	
paidcontent	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
pc-quote	vsec	-3.43%	22.26	23.0	-0.79	10,310	23.004	22.26	23.05	39.93	23.00	5,421,824	5.33565	120,690,000		0.07		
personal-wealth-biz	vsec	-3.43%	22.26	23.00	-0.79	10,310	23.004	22.26	23.05	39.93	23.00		5.34		1.04	0.24	4.319	
predictwallstreet	vsec	-3.43%	22.26		-0.79	10,310												
raymond-james	vsec	-3.43	22.26	23.00	-0.79	10,310	23.00	22.26	22.26	39.93	23.00		5.14				4.33	
renewable-energy-world	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
screamingmedia	vsec	-3.43%	$	open: 23.00	-0.79	134	$23.00	$22.26	$23.05	$39.93	$22.26		5.17	$125.30m	1.26%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-3.43%	last trade: 22.26		change: -0.790								p/e ratio: 5.34					
smartmoney	vsec	(-3.43%)	22.26	$23.00	-0.79	10,310	$23.00	$22.26	$23.05	$39.93	$23.00			120,700	1.21%	$0.07		
stocknod	vsec	-3.427%	22.26 usd	23.00	-0.7900	10,310	23.00	22.26	23.05	39.93	23.00	5,235,947						
stockpickr	vsec	-3.43%	$22.26 -0.79 | -3.43%	23.00	-0.79	10.18k	23.00	22.26	23.05	39.93	23.00							
stocksmart	vsec	%	$26.34	33.77		152	26.805	26.34										
stocktwits	vsec	-3.17%	22.32		-0.73													
streetinsider-com	vsec	3.43%	22.26	$23.00	-0.79	10,310	$23.00	$22.26	$23.05	$39.93	$23.00		5.15				$4.32	
thecramerreport	vsec		23.14		0.00	0												
thestree	vsec	-3.43%	$22.26	23.0	-0.79	10176	23.0	22.26	23.05	-39.93	23.0	5235947.0		1.21159814e8				
tickerspy	vsec	-3.43%	$22.26	23.00	-0.79	10,310	23.00	22.26	23.05	39.93	23.00		5.3	120.6m	1.21%	$0.07		
tmx-quotemedia	vsec	-3.43%	22.260	23.000	-0.790	10,310	23.004	22.260	23.050	39.930	22.260	5,235,947	5.30	116,552,180	1.258	0.070 usd	4.32	
updown	vsec	-3.43%	$22.26	$23.00	-$0.79	10,176	$23.00	$22.26	$23.05	$39.93	$23.00	5.23b	5.33	$121m			4.32	
wallstreetsurvivor	vsec	-3.43%	22.26	23.00	-0.79	10,176	23.00	22.26		39.93	23.00		5.30	$121m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	3.43%	22.26	23.00	0.79	10,310	23.00	22.26	23.05	39.93	22.26		5.15	116.53m	1.20%	0.28	4.32	
ycharts-com	vsec	-3.17%	22.32		-0.73					39.93	23.00		5.17	116.06m	1.24%		4.32	
zacks	vsec	(-3.43%)	22.26		-0.79	vol.  10,310	23.00	22.26		39.93	22.26		5.32	120.69 m	1.04	0.24	4.33	
advfn	egy	-1.35	6.59	6.68	-0.09	380049	6.73	6.47										
barchart	egy	-1.35%	6.59	6.68	-0.09	380,049	6.73	6.47	6.68	8.40	5.07		8.55	$375.76 m			+0.74	
barrons	egy	1.35%	6.59	6.68	-0.09	377,822	6.73	6.47				57.04 million		$371.75 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	-1.347%	6.590	6.680	-0.090	380,049	6.730	6.470		8.40	5.07	57.017mil	8.905	375.744mil		0.001 rights redemption	0.740	
boston-com	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
bostonmerchant	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
business-insider	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
chron	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
cio-com	egy	-1.35%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258	8.905	376m				
cnn-money	egy	-1.35%	6.59	6.71	-0.09	378,388	6.73	6.47	6.68				8.9	$375.7m				
easystockalterts	egy	-1.35%	6.59	6.68	-0.09	380049	6.73	6.47	6.68	8.40	5.07		8.91				0.74	
eresearch-fidelity-com	egy	-1.35%	6.5900	6.6800	-0.0900	380,049	6.7300	6.4700	6.6800	8.4000	5.0700	57,017,000	9.03	$380.87m				
finance-abc7-com	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
financial-content	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
finapps-forbes-com	egy	-1.4%	$6.59	6.68	-0.09	380,049	6.73	6.47	6.68	8.40	5.07	57 mil	8.9	376 mil	0.0	0.00	0.74	
finviz	egy	-1.35%	6.59			378,388			6.68	-21.55%	29.98%	57.02m	8.91	375.76m			0.74	
fool	egy	-1.35%	$6.59	$6.68	-0.09	378,388	$6.73	$6.47	$6.68	$8.40	$5.07		9.00	$375.74m				
foxbusiness	egy		$6.59		-0.09	380,049			$6.68									
google-finance	egy	(-1.35%)	6.59	6.68	-0.09	380,049.00	6.73	6.47		8.40	5.07	57.02m	8.89	375.74m			0.74	
howthemarketworks	egy	-1.347%	6.59	6.68	-0.09	377,822	6.73	6.47	6.68									
hpcwire	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
insidestocks	egy	-1.35%	6.59	6.68	-0.09	377822	6.73	6.47					price earnings ratio: 8.91					
investopedia	egy	-1.35 %	$6.59	6.68	-0.09				6.68									
investorguide	egy	-1.35%	6.59	6.68	-0.09		6.73	6.47		8.40	5.07		9.15	375.7m			0.73	
marketintellisearch	egy	-1.35 %	$6.59	$6.68	-0.09	390.50k	$6.73	$6.47	$6.68			57.02m	9.03	0.38b	0.0 %		0.74	
marketwatch	egy	-1.35%	$6.59	open: 6.68	-0.09	2,227	$6.73	$6.47	$6.68	$8.40	$5.07		9.01	$371.75m			0.73	
minyanville	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
msn-money	egy	-1.35%	6.59	6.68	-0.09	380,049	6.73	6.47	6.68	8.40	5.07	57.02 mil	9.03	380.88 mil			0.74	
nasdaq-com	egy	1.35%	$ 6.59		0.09	379,249	$ 6.73	$ 6.47	$ 6.68	$ 8.40	$ 5.07	57,017,000	8.91	$ 375,742,030			$ 0.74	
optimum	egy	-1.35%	6.59 ( 4:15 pm edt)	6.68	-0.09	380,049	6.73	6.47	6.68	8.40	5.07	57.02m	8.9	375.7m			0.74	
paidcontent	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
pc-quote	egy	-1.35%	6.59	6.68	-0.09	380,049	6.73	6.47	6.68	8.40	5.07	57,795,690	9.15068	380,874,000		0.0010		
personal-wealth-biz	egy	-1.35%	6.59	6.68	-0.09	380,049	6.73	6.47	6.68	8.40	5.07		9.15			0.00	0.73	
predictwallstreet	egy	-1.35%	6.59		-0.09	380,049												
raymond-james	egy	-1.35	6.59	6.68	-0.09	380,049	6.73	6.47	6.59	8.40	5.07		8.67				0.76	
renewable-energy-world	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
screamingmedia	egy	-1.35%	$	open: 6.68	-0.09	2,227	$6.73	$6.47	$6.68	$8.40	$5.07		9.01	$371.75m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	-1.35%	last trade: 6.59		change: -0.090								p/e ratio: 9.15					
smartmoney	egy	(-1.35%)	6.59	$6.68	-0.09	380,049	$6.73	$6.47	$6.68	$8.40	$5.07			380,900	0.00%	$0.00		
stocknod	egy	-1.347%	6.590 usd	6.680	-0.0900	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258						
stockpickr	egy	-1.35%	$6.59 -0.09 | -1.35%	6.71	-0.09	378.39k	6.73	6.47	6.68	8.40	5.07							
stocksmart	egy	%	$6.69	7.13		24,434	7.09	6.67										
stocktwits	egy	-1.35%	6.59		-0.09													
streetinsider-com	egy	1.35%	6.59	$6.68	-0.09	380,049	$6.73	$6.47	$6.68	$8.40	$5.07		8.91				$0.74	
thecramerreport	egy		6.68	6.55	+0.35	557145	6.99	6.45										
thestree	egy	-1.35%	$6.59	6.71	-0.09	378388	6.73	6.47	6.68	-8.4	5.07	5.7017258e7		3.60919243e8				
tickerspy	egy	-1.35%	$6.59	6.68	-0.09	380,049	6.73	6.47	6.68	8.40	5.07		9.2	380.8m	0.00%	$0.00		
tmx-quotemedia	egy	-1.35%	6.590	6.680	-0.090	380,049	6.730	6.470	6.680	8.400	5.070	57,017,258	9.00	375,743,730			0.74	
updown	egy	-1.35%	$6.59	$6.68	-$0.09	377,822	$6.73	$6.47	$6.68	$8.40	$5.07	57.01b	8.87	$381m			0.75	
wallstreetsurvivor	egy	-1.35%	6.59	6.68	-0.09	377,822	6.73	6.47		8.40	5.07		9.00	$381m			0.65	
yahoo-finance	egy	1.35%	6.59	6.68	0.09	380,049	6.73	6.47	6.68	8.40	5.07		9.03	375.74m			0.73	
ycharts-com	egy	-1.35%	6.59		-0.09					8.40	5.07		9.03	375.76m	0.00%		0.73	
zacks	egy	(-1.35%)	6.59		-0.09	vol.  380,049	6.73	6.47		8.40	5.07		9.03	380.87 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	0.24	+0.00	2231	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	-1.98 %	$18.31	$18.59	-0.37	1740.30k	$18.78	$18.17	$18.68						%			
marketwatch	trad	-7.75%	kr34.50	open: 36.10	-2.90	144,626	kr36.10	kr32.70	kr37.40	kr52.00	kr22.80			kr1.48b				
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	-7.75%	kr	open: 36.10	-2.90	144,626	kr36.10	kr32.70	kr37.40	kr52.00	kr22.80			kr1.48b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad	+9.75%	last trade: 505545152.00		change: -0.102													
smartmoney	trad																	
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	%	$9.72	6.84		39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.24		2,231	$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	32.7	32.67	0.01	1314536	33.21	32.21										
barchart	cake	+0.03%	32.70	32.67	+0.01	1,314,536	33.21	32.21	32.69	34.07	21.56		22.40	$1.96 b			+1.39	
barrons	cake	0.03%	32.70	32.67	+0.01	1.313m	33.21	32.21				60.45 million		$1.93 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	0.031%	32.700	32.670	0.010	1,314,536	33.210	32.210		34.07	21.56	57.750mil	22.397	1,888.438mil			1.460	
boston-com	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,314,536	33.21	32.21	32.69	34.07	21.56	57,750,386						
bostonmerchant	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,314,536	33.21	32.21	32.69	34.07	21.56	57,750,386						
business-insider	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,314,536	33.21	32.21	32.69	34.07	21.56	57,750,386						
chron	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,314,536	33.21	32.21	32.69	34.07	21.56	57,750,386						
cio-com	cake	+0.03%	32.70 usd	32.67	+0.0100	1,314,536	33.21	32.21	32.69	34.07	21.56	57,750,386	23.53	2b				
cnn-money	cake	+0.03%	32.70	32.67	+0.01	1,311,773	33.21	32.21	32.69				23.5	$1.9b				
easystockalterts	cake	0.03%	32.70	32.67	+0.01	1312661	33.21	32.21	32.69	34.07	21.56		23.53				1.39	
eresearch-fidelity-com	cake	0.03%	32.7000	32.6700	0.0100	1,312,661	33.2100	32.2100	32.6900	34.0700	21.5600	57,750,000	23.52	$1.89b				
finance-abc7-com	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,312,661	33.21	32.21	32.69	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,312,661	33.21	32.21	32.69	34.07	21.56	57,750,386						
financial-content	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,312,661	33.21	32.21	32.69	34.07	21.56	57,750,386						
finapps-forbes-com	cake	0.0%	$32.70	32.67	0.01	1,312,661	33.21	32.21	32.69	34.07	21.56	58 mil	23.5	2 bil	0.0	0.00	1.39	
finviz	cake	0.03%	32.70			1,312,661			32.69	-4.02%	51.67%	57.75m	23.69	1.89b			1.38	
fool	cake	+0.03%	$32.70	$32.67	0.01	1,312,661	$33.21	$32.21	$32.69	$34.07	$21.56		23.50	$1.89b				
foxbusiness	cake		$32.70		+0.01	1,314,536			$32.69									
google-finance	cake	(0.03%)	32.70	32.67	+0.01	1.31m	33.21	32.21		34.07	21.56	57.75m	23.65	1.89b			1.38	
howthemarketworks	cake	0.031%	32.7	32.67	0.01	1,310,275	33.21	32.21	32.69									
hpcwire	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,314,536	33.21	32.21	32.69	34.07	21.56	57,750,386						
insidestocks	cake	+0.03%	32.70	32.67	+0.01	1315254	33.21	32.21					price earnings ratio: 22.40					
investopedia	cake	+0.03 %	$32.70	32.67	+0.01				32.69									
investorguide	cake	+0.03%	32.70	32.43	+0.01		33.21	32.21		34.07	21.56		23.69	1.882b			1.38	
marketintellisearch	cake	0.06 %	$32.71	$32.67	0.02	1289.50k	$33.21	$32.21	$32.69			57.75m	23.69	1.89b	0.0 %		1.38	
marketwatch	cake	+0.03%	$32.70	open: 32.67	+0.01	20,624	$33.21	$32.21	$32.69	$34.07	$21.56		23.69	$1.93b			1.38	
minyanville	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,312,661	33.21	32.21	32.69	34.07	21.56	57,750,386						
msn-money	cake	+0.03%	32.70	32.67	+0.01	1.31 mil	33.21	32.21	32.69	34.07	21.56	57.75 mil	23.70	1.89 bil			1.38	
nasdaq-com	cake	0.03%	$ 32.70	$ 32.67	0.01	1,312,661	$ 33.21	$ 32.21	$ 32.69	$ 34.07	$ 21.56	57,750,000	23.53	$ 1,888,425,000			$ 1.39	
optimum	cake	+0.03%	32.70 ( 4:30 pm edt)	32.67	+0.01	1,312,661	33.21	32.21	32.69	34.07	21.56	57.75m	23.5	1.9b			1.39	
paidcontent	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,312,661	33.21	32.21	32.69	34.07	21.56	57,750,386						
pc-quote	cake	0.03%	32.7	32.67	0.01	1,314,536	33.21	32.21	32.69	34.07	21.56	57,732,339	23.68841	1,887,848,000				
personal-wealth-biz	cake	+0.03%	32.70	32.43		1,314,536	33.21	32.21	32.69	34.07	21.56		23.69			0.00	1.38	
predictwallstreet	cake	+0.03%	32.70		+0.01	1,312,661												
raymond-james	cake	0.03	32.70	32.67	0.01	1,312,661	33.21	32.21	32.70	34.07	21.56		23.03				1.42	
renewable-energy-world	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,312,661	33.21	32.21	32.69	34.07	21.56	57,750,386						
screamingmedia	cake	+0.03%	$	open: 32.67	+0.01	20,624	$33.21	$32.21	$32.69	$34.07	$21.56		23.69	$1.93b			1.38	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	+29.61%	last trade: 505545856.00		change: 1.092													
smartmoney	cake	(0.03%)	32.70	$32.67	0.01	1,312,661	$33.21	$32.21	$32.69	$34.07	$21.56			1,887,900	0.00%	$0.00		
stocknod	cake	+0.0306%	32.70 usd	32.67	+0.0100	1,312,661	33.21	32.21	32.69	34.07	21.56	57,750,386						
stockpickr	cake	0.03%	$32.70 0.01 | 0.03%	32.67	0.01	1.31m	33.21	32.21	32.69	34.07	21.56							
stocksmart	cake	%	$30.8	30.86		130,067	31.92	30.78										
stocktwits	cake	0.06%	32.71		+0.02													
streetinsider-com	cake	0.03%	32.70	$32.67	+0.01	1,312,661	$33.21	$32.21	$32.69	$34.07	$21.56		23.53				$1.39	
thecramerreport	cake		32.69	33.20	-0.01	1089647	33.20	32.21										
thestree	cake	0.03%	$32.7	32.67	0.01	1312661	33.21	32.21	32.69	-34.07	21.56	5.7750386e7		1.888437622e9				
tickerspy	cake	0.03%	$32.70	32.67	+0.01	1,312,661	33.21	32.21	32.69	34.07	21.56		23.7	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	0.03%	32.700	32.670	0.010	1,314,536	33.210	32.210	32.690	34.070	21.560	57,750,386	23.50	1,888,437,622			1.39	
updown	cake	0.03%	$32.70	$32.67	$0.01	1,293,912	$33.21	$32.21	$32.69	$34.07	$21.56	57.75b	22.96	$1.88b			1.42	
wallstreetsurvivor	cake	0.03%	32.70	32.67	0.01	1,310,275	33.21	32.21		34.07	21.56		23.50	$2b			1.35	
yahoo-finance	cake	0.03%	32.70	32.43	0.01	1,312,661	33.21	32.21	32.69	34.07	21.56		23.70	1.88b			1.38	
ycharts-com	cake	+0.06%	32.71		+0.02					34.00	21.56		23.70	1.96b	0.00%		1.38	
zacks	cake	(0.03%)	32.70		0.01	vol.  1,312,661	33.21	32.21		34.07	21.56		22.39	1.89 b	0.00	0.00	1.46	
advfn	wrc	-0.68	55.16	55.38	-0.38	912650	55.6	54.42										
barchart	wrc	-0.68%	55.16	55.31	-0.38	912,650	55.60	54.42	55.54	65.01	35.67		15.46	$2.41 b			+2.94	
barrons	wrc	0.68%	55.16	55.38	-0.38	911,880	55.60	54.42				45.76 million		$2.52 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	-0.684%	55.160	55.380	-0.380	912,650	55.600	54.420		65.01	35.67	43.997mil	15.365	2,426.857mil			3.590	
boston-com	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
bostonmerchant	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
business-insider	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
chron	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
cio-com	wrc	-0.68%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683	17.57	2b				
cnn-money	wrc	-0.68%today&rsquo;s change	55.16data as of 4:03pm et	55.31	-0.38	912,650	55.60	54.42	55.54				17.6	$2.4b				
easystockalterts	wrc	-0.69%	55.16	55.38	-0.38	912650	55.60	54.42	55.54	65.01	35.67		17.57				3.14	
eresearch-fidelity-com	wrc	-0.68%	55.1600	55.3800	-0.3800	912,650	55.6000	54.4200	55.5400	65.0100	35.6700	43,997,000	17.69	$2.44b				
finance-abc7-com	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
finance-abc7chicago-com	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
financial-content	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
finapps-forbes-com	wrc	-0.7%	$55.16	55.38	-0.38	912,650	55.60	54.42	55.54	65.01	35.67	44 mil	18.8	2 bil	0.0	0.00	2.94	
finviz	wrc	-0.68%	55.16			912,650			55.54	-15.15%	54.64%	44.00m	17.69	2.44b			3.14	
fool	wrc	-0.68%	$55.16	$55.38	-0.38	911,980	$55.60	$54.42	$55.54	$65.01	$35.67		18.90	$2.43b				
foxbusiness	wrc		$55.16		-0.38	914,079			$55.54									
google-finance	wrc	(-0.68%)	55.16	55.38	-0.38	912,650.00	55.60	54.42		65.01	35.67	44.00m	17.55	2.43b			3.14	
howthemarketworks	wrc	-0.684%	55.16	55.38	-0.38	911,980	55.6	54.42	55.54									
hpcwire	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
insidestocks	wrc	-0.68%	55.16	55.31	-0.38	911980	55.60	54.42					price earnings ratio: 15.36					
investopedia	wrc	-0.68 %	$55.16	55.38	-0.38				55.54									
investorguide	wrc	-0.68%	55.16	55.38	-0.38		55.60	54.42		65.01	35.67		18.99	2.427b			2.925	
marketintellisearch	wrc	-0.68 %	$55.16	$55.38	-0.38	908.70k	$55.60	$54.42	$55.54			44.00m	17.69	2.44b	0.0 %		3.14	
marketwatch	wrc	-0.68%	$55.16	open: 55.38	-0.38	670	$55.60	$54.42	$55.54	$65.01	$35.67		17.23	$2.52b			3.20	
minyanville	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
msn-money	wrc	-0.68%	55.16	55.38	-0.38	912,650	55.60	54.42	55.54	65.01	35.67	44.00 mil	17.57	2.44 bil			2.94	
nasdaq-com	wrc	0.68%	$ 55.16		0.38	912,150	$ 55.60	$ 54.42	$ 55.54	$ 65.01	$ 35.67	43,997,000	18.76	$ 2,426,874,520			$ 2.94	
optimum	wrc	-0.68%	55.16 ( 4:15 pm edt)	55.38	-0.38	912,650	55.60	54.42	55.54	65.01	35.67	44.00m	17.6	2.4b			3.14	
paidcontent	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
pc-quote	wrc	-0.68%	55.16	55.38	-0.38	912,650	55.6	54.42	55.54	65.01	35.67	44,300,100	17.6879	2,443,594,000				
personal-wealth-biz	wrc	-0.68%	55.16	55.38	-0.38	914,079	55.60	54.42	55.54	65.01	35.67		18.99			0.00	2.925	
predictwallstreet	wrc	-0.68%	55.16		-0.38	912,650												
raymond-james	wrc	-0.68	55.16	55.38	-0.38	912,650	55.60	54.42	55.16	65.01	35.67		17.18				3.21	
renewable-energy-world	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
screamingmedia	wrc	-0.68%	$	open: 55.38	-0.38	670	$55.60	$54.42	$55.54	$65.01	$35.67		17.23	$2.52b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	-0.68%	last trade: 55.16		change: -0.380								p/e ratio: 18.99					
smartmoney	wrc	(-0.68%)	55.16	$55.38	-0.38	912,650	$55.60	$54.42	$55.54	$65.01	$35.67			2,443,600	0.00%	$0.00		
stocknod	wrc	-0.6842%	55.16 usd	55.38	-0.3800	912,650	55.60	54.42	55.54	65.01	35.67	43,996,683						
stockpickr	wrc	-0.68%	$55.16 -0.38 | -0.68%	55.38	-0.38	912.65k	55.60	54.42	55.54	65.01	35.67							
stocksmart	wrc	%	$52.78	55.17		128,224	55.63	52.63										
stocktwits	wrc	-0.68%	55.16		-0.38													
streetinsider-com	wrc	0.68%	55.16	$55.38	-0.38	912,650	$55.60	$54.42	$55.54	$65.01	$35.67		17.57				$3.14	
thecramerreport	wrc		55.54	55.54	+0.50	1127042	55.63	54.91										
thestree	wrc	-0.68%	$55.16	55.38	-0.38	912650	55.6	54.42	55.54	-65.01	35.67	4.3996683e7		2.421577432e9				
tickerspy	wrc	-0.68%	$55.16	55.38	-0.38	912,650	55.60	54.42	55.54	65.01	35.67		17.7	2.4b	0.00%	$0.00		
tmx-quotemedia	wrc	-0.68%	55.160	55.380	-0.380	914,079	55.600	54.420	55.540	65.010	35.670	43,996,683	18.90	2,426,857,034			2.94	
updown	wrc	-0.68%	$55.16	$55.38	-$0.38	911,980	$55.60	$54.42	$55.54	$65.01	$35.67	43.99b	18.28	$2.44b			3.04	
wallstreetsurvivor	wrc	-0.68%	55.16	55.38	-0.38	911,980	55.60	54.42		65.01	39.81		18.90	$2b			2.99	
yahoo-finance	wrc	0.68%	55.16	55.38	0.38	912,650	55.60	54.42	55.54	65.01	35.67		18.86	2.43b			2.93	
ycharts-com	wrc	-0.68%	55.16		-0.38					65.01	35.67		18.76	2.41b	0.00%		2.94	
zacks	wrc	(-0.68%)	55.16		-0.38	vol.  912,650	55.60	54.42		65.01	35.67		15.6	2.44 b	0.00	0.00	3.56	
advfn	wri	-1.55	25.37	25.71	-0.4	1007669	25.74	25.24										
barchart	wri	-1.55%	25.37	25.71	-0.40	1,007,669	25.74	25.24	25.77	26.67	18.31		15.02	$3.06 b	4.31%	$1.10	+0.06	
barrons	wri	1.55%	25.37	25.71	-0.40	1.005m	25.74	25.24				120.78 million		$3.13 billion	4.34%	$0.28		
bloomberg	wri	-1.552%	25.370	25.710	-0.400	1,007,669	25.740	25.240		26.95	19.14	120.747mil	76.879	3,063.352mil	4.218	0.275 regular cash	0.330	
boston-com	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
bostonmerchant	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
business-insider	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
chron	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
cio-com	wri	-1.55%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998	422.83	3b	4.3	1.1		
cnn-money	wri	-1.55%	25.37	25.71	-0.40	1,007,669	25.74	25.24	25.77				422.8	$3.1b	4.34%			
easystockalterts	wri	-1.56%	25.37	25.71	-0.40	1007669	25.74	25.24	25.77	26.95	19.14		422.83				0.06	
eresearch-fidelity-com	wri	-1.55%	25.3700	25.7100	-0.4000	1,007,669	25.7400	25.2400	25.7700	26.9500	19.1400	120,747,000	429.50	$3.11b	4.15%	$0.275000		
finance-abc7-com	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
finance-abc7chicago-com	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
financial-content	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
finapps-forbes-com	wri	-1.5%	$25.37	25.71	-0.40	1,007,669	25.74	25.24	25.77	26.95	19.14	121 mil	422.8	3 bil	4.3	1.10	0.06	
finviz	wri	-1.55%	25.37			1,007,669			25.77	-4.89%	38.56%	123.65m	422.83	3.14b		1.10	0.06	
fool	wri	-1.55%	$25.37	$25.71	-0.40	1,004,707	$25.74	$25.24	$25.77	$26.95	$19.14		429.50	$3.06b	5.30%	1.10		
foxbusiness	wri		$25.37		-0.40	1,015,996			$25.77									
google-finance	wri	(-1.55%)	25.37	25.71	-0.40	1.01m	25.74	25.24		26.95	19.14	120.75m	407.62	3.06b	4.34	0.28	0.06	
howthemarketworks	wri	-1.552%	25.37	25.71	-0.4	1,007,669	25.74	25.24	25.77									
hpcwire	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
insidestocks	wri	-1.55%	25.37	25.71	-0.40	1013034	25.74	25.24					price earnings ratio: 16.16					
investopedia	wri	-1.55 %	$25.37	25.71	-0.40				25.77									
investorguide	wri	-1.55%	25.37	25.71	-0.40		25.74	25.24		26.95	19.14		422.46	3.063b			0.061	
marketintellisearch	wri	-1.51 %	$25.38	$25.71	-0.39	967.50k	$25.74	$25.24	$25.77			123.65m	429.50	3.19b	4.27 %		0.06	
marketwatch	wri	-1.55%	$25.37	open: 25.71	-0.40	4,162	$25.74	$25.24	$25.77	$26.95	$19.14		53.80	$3.13b	4.34%	0.28	0.47	
minyanville	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
msn-money	wri	-1.55%	25.37	25.71	-0.40	1.01 mil	25.74	25.24	25.77	26.95	19.14	123.65 mil	422.83	3.18 bil	4.27%	1.10	0.06	
nasdaq-com	wri	1.55%	$ 25.37		0.40	1,007,569	$ 25.74	$ 25.24	$ 25.77	$ 26.95	$ 19.14	120,747,000	422.83	$ 3,063,351,390	4.27 %	$1.100000	$ 0.06	
optimum	wri	-1.55%	25.37 ( 4:15 pm edt)	25.71	-0.40	1,007,669	25.74	25.24	25.77	26.95	19.14	120.75m	422.8	3.1b	4.34	1.10	0.06	
paidcontent	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
pc-quote	wri	-1.55%	25.37	25.71	-0.40	1,007,669	25.74	25.24	25.77	26.95	19.14	122,650,773	429.5	3,111,650,000		0.275		
personal-wealth-biz	wri	-1.55%	25.37	25.71	-0.40	1,015,996	25.74	25.24	25.77	26.95	19.14		422.46		4.15	1.07	0.061	
predictwallstreet	wri	-1.55%	25.37		-0.40	1,007,669												
raymond-james	wri	-1.55	25.37	25.71	-0.40	1,007,669	25.74	25.24	25.37	26.95	19.14		422.83				0.06	
renewable-energy-world	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
screamingmedia	wri	-1.55%	$	open: 25.71	-0.40	4,162	$25.74	$25.24	$25.77	$26.95	$19.14		53.80	$3.13b	4.34%	0.28	0.47	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	-1.55%	last trade: 25.37		change: -0.400								p/e ratio: 422.46					
smartmoney	wri	(-1.55%)	25.37	$25.71	-0.40	1,007,669	$25.74	$25.24	$25.77	$26.95	$19.14			3,111,700	4.27%	$0.28		
stocknod	wri	-1.552%	25.37 usd	25.71	-0.4000	1,007,669	25.74	25.24	25.77	26.95	19.14	120,746,998						
stockpickr	wri	-1.55%	$25.37 -0.40 | -1.55%	25.66	-0.40	1.01m	25.74	25.24	25.77	26.95	19.14							
stocksmart	wri	%	$25.71	23.89		121,704	26.37	25.61										
stocktwits	wri	-1.51%	25.38		-0.39													
streetinsider-com	wri	1.55%	25.37	$25.71	-0.4	1,007,669	$25.74	$25.24	$25.77	$26.95	$19.14		422.83				$0.06	
thecramerreport	wri		25.77	25.65	+0.23	877806	25.79	25.43										
thestree	wri	-1.55%	$25.37	25.66	-0.4	1007669	25.74	25.24	25.77	-26.95	19.14	1.20746998e8		3.083878329e9				
tickerspy	wri	-1.55%	$25.37	25.71	-0.40	1,007,669	25.74	25.24	25.77	26.95	19.14		429.5	3.1b	4.27%	$0.28		
tmx-quotemedia	wri	-1.55%	25.370	25.710	-0.400	1,015,996	25.740	25.240	25.770	26.950	19.140	120,746,998	429.50	3,063,351,339	4.336	0.275 usd	0.06	
updown	wri	-1.55%	$25.37	$25.71	-$0.40	1,003,707	$25.74	$25.24	$25.77	$26.95	$19.14	120.74b	400.76	$3.11b			0.06	
wallstreetsurvivor	wri	-1.55%	25.37	25.71	-0.40	1,007,669	25.74	25.24		26.95	19.14		429.50	$3b	4.30%	1.04 -	0.09	
yahoo-finance	wri	1.55%	25.37	25.71	0.40	1,007,669	25.74	25.24	25.77	26.95	19.14		415.90	3.06b	4.30%	1.10	0.06	
ycharts-com	wri	-1.51%	25.38		-0.39					26.95	19.14		362.57	3.06b	4.37%		0.07	
zacks	wri	(-1.55%)	25.37		-0.40	vol.  1,007,669	25.74	25.24		26.95	19.14		15.16	3.11 b	4.27	1.10	1.7	
advfn	fbnc	-3.29	10.29	10.66	-0.35	16184	10.81	10.28										
barchart	fbnc	-3.29%	10.29	10.66	-0.35	19,509	10.81	10.28	10.64	16.66	9.75		23.60	$173.08 m	2.89%	$0.32	+0.47	
barrons	fbnc	3.29%	10.29	10.66	-0.35	16,015	10.81	10.28				16.79 million		$191.32 million	3.11%	$0.08		
bloomberg	fbnc	-3.289%	10.290	10.660	-0.350	16,184	10.810	10.280		16.90	9.82	16.836mil	147.000	173.241mil	3.110	0.080 regular cash	0.070	
boston-com	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
bostonmerchant	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
business-insider	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
chron	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
cio-com	fbnc	-3.29%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889	21.89	173m	3	0.32		
cnn-money	fbnc	-3.29%today&rsquo;s change	10.29data as of 4:00pm et	10.66	-0.35	16,015	10.81	10.28	10.64				21.9	$173.2m	3.11%			
easystockalterts	fbnc	-3.28%	10.29	10.66	-0.35	16184	10.81	10.28	10.64	16.90	9.82		21.89				0.47	
eresearch-fidelity-com	fbnc	-3.29%	10.2900	10.6600	-0.3500	16,184	10.8100	10.2800	10.6400	16.9000	9.8200	16,836,000	22.64	$179.14m	3.01%	$0.080000		
finance-abc7-com	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
financial-content	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	-3.3%	$10.29	10.66	-0.35	16,184	10.81	10.28	10.64	16.90	9.82	17 mil	21.9	173 mil	3.1	0.32	0.47	
finviz	fbnc	-3.29%	10.29			16,184			10.64	-38.23%	5.62%	16.84m	23.13	179.18m		0.32	0.46	
fool	fbnc	-3.29%	$10.29	$10.66	-0.35	16,015	$10.81	$10.28	$10.64	$16.90	$9.82		22.60	$173.24m	2.10%	0.32		
foxbusiness	fbnc		$10.29		-0.35	16,674			$10.64									
google-finance	fbnc	(-3.29%)	10.29	10.66	-0.35	16,184.00	10.81	10.28		16.90	9.82	16.84m	22.18	173.24m	3.11	0.08	0.46	
howthemarketworks	fbnc	-3.289%	10.29	10.66	-0.35	16,184	10.81	10.28	10.64									
hpcwire	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
insidestocks	fbnc	-3.29%	10.29	10.66	-0.35	16184	10.81	10.28										
investopedia	fbnc	-3.29 %	$10.29	10.66	-0.35				10.64									
investorguide	fbnc	-3.29%	10.29	10.41	-0.35		10.81	10.28		16.90	9.82		22.59	173.2m			0.471	
marketintellisearch	fbnc	-3.1 %	$10.31	$10.66	-0.33	15.70k	$10.81	$10.28	$10.64			16.84m	23.13	0.18b	3.01 %		0.46	
marketwatch	fbnc	-3.29%	$10.29	open: 10.66	-0.35	169	$10.81	$10.28	$10.64	$16.90	$9.82		22.22	$191.32m	3.11%	0.08	0.46	
minyanville	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
msn-money	fbnc	-3.29%	10.29	10.66	-0.35	16,184	10.81	10.28	10.64	16.90	9.82	16.84 mil	21.89	179.13 mil	3.01%	0.32	0.46	
nasdaq-com	fbnc	3.29%	$ 10.29	$ 10.66	0.35	16,184	$ 10.81	$ 10.28	$ 10.64	$ 16.90	$ 9.82	16,836,000	21.89	$ 173,242,440	3.01 %	$0.320000	$ 0.47	
optimum	fbnc	-3.29%	10.29 ( 4:00 pm edt)	10.66	-0.35	16,184	10.81	10.28	10.64	16.90	9.82	16.84m	21.9	173.2m	3.11	0.32	0.47	
paidcontent	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
pc-quote	fbnc	-3.29%	10.29	10.66	-0.35	16,184	10.81	10.28	10.64	16.90	9.82	17,408,649	22.6383	179,135,000		0.08		
personal-wealth-biz	fbnc	+10.63%	505544128.00	10.82	-1.6636	27,232	10.54	0.00	10.90	10.50	0.471		34.06		27.13	2.9575	0.32	
predictwallstreet	fbnc	-3.29%	10.29		-0.35	16,184												
raymond-james	fbnc	-3.29	10.29	10.66	-0.35	16,184	10.81	10.28	10.29	16.90	9.82		21.89				0.47	
renewable-energy-world	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
screamingmedia	fbnc	-3.29%	$	open: 10.66	-0.35	169	$10.81	$10.28	$10.64	$16.90	$9.82		22.22	$191.32m	3.11%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	-3.29%	last trade: 10.29		change: -0.350								p/e ratio: 22.59					
smartmoney	fbnc	(-3.29%)	10.29	$10.66	-0.35	16,184	$10.81	$10.28	$10.64	$16.90	$9.82			179,100	3.01%	$0.08		
stocknod	fbnc	-3.289%	10.29 usd	10.66	-0.3500	16,184	10.81	10.28	10.64	16.90	9.820	16,835,889						
stockpickr	fbnc	-3.29%	$10.29 -0.35 | -3.29%	10.66	-0.35	16.18k	10.81	10.28	10.64	16.90	9.82							
stocksmart	fbnc	%	$11.74	15.61		1,313	11.81	11.52										
stocktwits	fbnc	-3.10%	10.31		-0.33													
streetinsider-com	fbnc	3.29%	10.29	$10.66	-0.35	16,184	$10.81	$10.28	$10.64	$16.90	$9.82		21.89				$0.47	
thecramerreport	fbnc		10.64	11.11	-0.45	154430	11.11	10.60										
thestree	fbnc	-3.29%	$10.29	10.66	-0.35	16184	10.81	10.28	10.64	-16.9	9.82	1.6835889e7		1.86710009e8				
tickerspy	fbnc	-3.29%	$10.29	10.66	-0.35	16,184	10.81	10.28	10.64	16.90	9.82		22.6	179.0m	3.01%	$0.08		
tmx-quotemedia	fbnc	-3.29%	10.290	10.660	-0.350	16,674	10.810	10.280	10.640	16.900	9.820	16,835,889	22.60	173,241,298	3.008	0.080 usd	0.47	
updown	fbnc	-3.29%	$10.29	$10.66	-$0.35	16,015	$10.81	$10.28	$10.64	$16.90	$9.82	16.83b	22.91	$179m			0.46	
wallstreetsurvivor	fbnc	-3.29%	10.29	10.66	-0.35	16,184	10.81	10.28		16.89	9.82		22.60	$179m	3.00%	0.32 -	0.35	
yahoo-finance	fbnc	3.29%	10.29	10.41	0.35	16,184	10.81	10.28	10.64	16.90	9.82		21.85	173.23m	3.00%	0.32	0.47	
ycharts-com	fbnc	-3.10%	10.31		-0.33					16.90	9.82		21.94	173.41m	2.99%		0.47	
zacks	fbnc	(-3.29%)	10.29		-0.35	vol.  16,184	10.81	10.28		16.90	9.82		22.64	179.13 m	3.01	0.32	.47	
advfn	kalu	-0.81	53.8	53.84	-0.44	86720	55.3	53.63										
barchart	kalu	-0.81%	53.80	53.84	-0.44	86,720	55.30	53.63	54.24	55.76	34.99		37.83	$1.03 b	1.76%	$0.96	+0.87	
barrons	kalu	0.81%	53.80	53.84	-0.44	86,720	55.30	53.63				19.38 million		$1.06 billion	1.78%	$0.24		
bloomberg	kalu	-0.811%	53.800	53.840	-0.440	86,720	55.300	53.630		55.76	35.54	19.269mil	65.610	1,036.661mil	1.784	0.240 regular cash	0.820	
boston-com	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
bostonmerchant	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
business-insider	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
chron	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
cio-com	kalu	-0.81%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791	61.84	1b	1.8	0.96		
cnn-money	kalu	-0.81%	53.80	53.84	-0.44	86,191	55.30	53.63	54.24				61.8	$1.0b	1.78%			
easystockalterts	kalu	-0.82%	53.80	53.84	-0.44	86720	55.30	53.63	54.24	55.76	35.54		61.84				0.87	
eresearch-fidelity-com	kalu	-0.81%	53.8000	53.8400	-0.4400	86,720	55.3000	53.6300	54.2400	55.7600	35.5400	19,269,000	62.34	$1.05b	1.77%	$0.240000		
finance-abc7-com	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
finance-abc7chicago-com	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
financial-content	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
finapps-forbes-com	kalu	-0.8%	$53.80	53.84	-0.44	86,720	55.30	53.63	54.24	55.76	35.54	19 mil	61.8	1 bil	1.8	0.96	0.87	
finviz	kalu	-0.81%	53.80			86,191			54.24	-3.52%	53.79%	19.27m	61.14	1.04b		0.96	0.88	
fool	kalu	-0.81%	$53.80	$53.84	-0.44	86,091	$55.30	$53.63	$54.24	$55.76	$35.54		62.30	$1.04b	2.60%	0.96		
foxbusiness	kalu		$53.80		-0.44	86,720			$54.24									
google-finance	kalu	(-0.81%)	53.80	53.84	-0.44	86,720.00	55.30	53.63		55.76	35.54	19.27m	61.41	1.04b	1.78	0.24	0.88	
howthemarketworks	kalu	-0.811%	53.8	53.84	-0.44	85,476	55.3	53.63	54.24									
hpcwire	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
insidestocks	kalu	-0.81%	53.80	53.84	-0.44	86720	55.30	53.63					price earnings ratio: 27.31					
investopedia	kalu	-0.81 %	$53.80	53.84	-0.44				54.24									
investorguide	kalu	-0.81%	53.80	53.71	-0.44		55.30	53.63		55.76	35.54		63.51	1.021b			0.854	
marketintellisearch	kalu	-0.81 %	$53.80	$53.84	-0.44	84.90k	$55.30	$53.63	$54.24			19.27m	61.64	1.05b	1.77 %		0.88	
marketwatch	kalu	-0.81%	$53.80	open: 53.84	-0.44	1,244	$55.30	$53.63	$54.24	$55.76	$35.54		61.79	$1.06b	1.78%	0.24	0.87	
minyanville	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
msn-money	kalu	-0.81%	53.80	53.84	-0.44	86,720	55.30	53.63	54.24	55.76	35.54	19.27 mil	61.84	1.05 bil	1.77%	0.96	0.88	
nasdaq-com	kalu	0.81%	$ 53.80	$ 53.84	0.44	86,720	$ 55.30	$ 53.63	$ 54.24	$ 55.76	$ 35.54	19,269,000	61.84	$ 1,036,672,200	1.77 %	$0.960000	$ 0.87	
optimum	kalu	-0.81%	53.80 ( 4:30 pm edt)	53.84	-0.44	86,720	55.30	53.63	54.24	55.76	35.54	19.27m	61.8	1.0b	1.78	0.96	0.87	
paidcontent	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
pc-quote	kalu	-0.81%	53.8	53.84	-0.44	86,720	55.3	53.63	54.24	55.76	35.54	19,426,591	62.34483	1,045,151,000		0.24		
personal-wealth-biz	kalu	-0.81%	53.80	53.71	-0.44	86,720	55.30	53.63	54.24	55.76	35.54		63.51		1.77	0.96	0.854	
predictwallstreet	kalu	-0.81%	53.80		-0.44	86,720												
raymond-james	kalu	-0.81	53.80	53.84	-0.44	86,720	55.30	53.63	53.80	55.76	35.54		61.84				0.87	
renewable-energy-world	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
screamingmedia	kalu	-0.81%	$	open: 53.84	-0.44	1,244	$55.30	$53.63	$54.24	$55.76	$35.54		61.79	$1.06b	1.78%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-0.81%	last trade: 53.80		change: -0.440								p/e ratio: 63.51					
smartmoney	kalu	(-0.81%)	53.80	$53.84	-0.44	86,720	$55.30	$53.63	$54.24	$55.76	$35.54			1,045,100	1.77%	$0.24		
stocknod	kalu	-0.8112%	53.80 usd	53.84	-0.4400	86,720	55.30	53.63	54.24	55.76	35.54	19,268,791						
stockpickr	kalu	-0.81%	$53.80 -0.44 | -0.81%	53.84	-0.44	86.19k	55.30	53.63	54.24	55.76	35.54							
stocksmart	kalu	%	$50.52	50.52		7,156	52.2	50.41										
stocktwits	kalu	-0.79%	53.81		-0.43													
streetinsider-com	kalu	0.81%	53.80	$53.84	-0.44	86,720	$55.30	$53.63	$54.24	$55.76	$35.54		61.84				$0.87	
thecramerreport	kalu		54.24	54.56	-0.23	103766	54.56	53.27										
thestree	kalu	-0.81%	$53.8	53.84	-0.44	86191	55.3	53.63	54.24	-55.76	35.54	1.9268791e7		1.049571046e9				
tickerspy	kalu	-0.81%	$53.80	53.84	-0.44	86,720	55.30	53.63	54.24	55.76	35.54		62.3	1.0b	1.77%	$0.24		
tmx-quotemedia	kalu	-0.81%	53.800	53.840	-0.440	86,720	55.300	53.630	54.240	55.760	35.540	19,268,791	62.30	1,036,660,956	1.784	0.240 usd	0.87	
updown	kalu	-0.81%	$53.80	$53.84	-$0.44	85,476	$55.30	$53.63	$54.24	$55.76	$35.54	19.26b	62.44	$1.04b			0.87	
wallstreetsurvivor	kalu	-0.81%	53.80	53.84	-0.44	85,476	55.30	53.63		55.76	35.54		62.30	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	0.81%	53.80	53.71	0.44	86,720	55.30	53.63	54.24	55.76	35.54		63.00	1.02b	1.80%	0.96	0.85	
ycharts-com	kalu	-0.79%	53.81		-0.43					55.76	35.54		61.85	1.03b	1.81%		0.87	
zacks	kalu	(-0.81%)	53.80		-0.44	vol.  86,720	55.30	53.63		55.76	35.54		37.67	1.05 b	1.77	0.96	1.44	
advfn	trak	-1.52	22.03	22.28	-0.34	89308	22.32	21.54										
barchart	trak	-1.52%	22.03	22.28	-0.34	89,308	22.32	21.54	22.37	26.80	14.40		39.12	$900.15 m			-0.03	
barrons	trak	1.52%	22.03	22.28	-0.34	89,308	22.32	21.54				40.32 million		$964.97 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	-1.520%	22.030	22.280	-0.340	89,308	22.320	21.540		26.80	14.40	41.115mil	169.462	905.759mil			0.130	
boston-com	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
bostonmerchant	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
business-insider	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
chron	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
cio-com	trak	-1.52%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789		906m				
cnn-money	trak	-1.52%	22.03	22.28	-0.34	89,308	22.32	21.54	22.37				nm	$905.8m				
easystockalterts	trak	-1.53%	22.03	22.28	-0.34	89308	22.32	21.54	22.37	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	-1.52%	22.0300	22.2800	-0.3400	89,308	22.3200	21.5400	22.3700	26.8000	14.4000	41,115,000	nm	$919.74m				
finance-abc7-com	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
financial-content	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
finapps-forbes-com	trak	-1.5%	$22.03	22.28	-0.34	89,308	22.32	21.54	22.37	26.80	14.40	41 mil		906 mil	0.0	0.00	-0.03	
finviz	trak	-1.52%	22.03			87,735			22.37	-17.80%	52.99%	41.11m		905.65m			-0.04	
fool	trak	-1.52%	$22.03	$22.28	-0.34	86,917	$22.32	$21.54	$22.37	$26.80	$14.40		0.00	$905.76m				
foxbusiness	trak		$22.03		-0.34	89,308			$22.37									
google-finance	trak	(-1.52%)	22.03	22.28	-0.34	89,308.00	22.32	21.54		26.80	14.40	41.11m		905.76m			-0.04	
howthemarketworks	trak	-1.52%	22.03	22.28	-0.34	86,717	22.32	21.54	22.37									
hpcwire	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
insidestocks	trak	-1.52%	22.03	22.28	-0.34	89308	22.32	21.54					price earnings ratio: 33.38					
investopedia	trak	-1.52 %	$22.03	22.28	-0.34				22.37									
investorguide	trak	-1.52%	22.03	22.17	-0.34		22.32	21.54		26.80	14.40			905.7m			-0.014	
marketintellisearch	trak	-1.52 %	$22.03	$22.28	-0.34	86.10k	$22.32	$21.54	$22.37			41.11m	0.00	0.92b	0.0 %		-0.04	
marketwatch	trak	-1.52%	$22.03	open: 22.28	-0.34	2,153	$22.32	$21.54	$22.37	$26.80	$14.40			$964.97m				
minyanville	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
msn-money	trak	-1.52%	22.03	22.28	-0.34	89,308	22.32	21.54	22.37	26.80	14.40	41.11 mil	-550.75	919.74 mil			-0.04	
nasdaq-com	trak	1.52%	$ 22.03	$ 22.28	0.34	89,308	$ 22.32	$ 21.54	$ 22.37	$ 26.80	$ 14.40	41,115,000		$ 905,763,450			$ -0.03	
optimum	trak	-1.52%	22.03 ( 5:20 pm edt)	22.28	-0.34	89,308	22.32	21.54	22.37	26.80	14.40	41.11m		905.8m			-0.04	
paidcontent	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
pc-quote	trak	-1.52%	22.03	22.28	-0.34	89,308	22.32	21.54	22.37	26.80	14.40	41,749,551	-559.25	919,743,000				
personal-wealth-biz	trak	-1.52%	22.03	22.17	-0.34	89,308	22.32	21.54	22.37	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	-1.52%	22.03		-0.34	89,308												
raymond-james	trak	-1.52	22.03	22.28	-0.34	89,308	22.32	21.54	22.03	26.80	14.40						-0.01	
renewable-energy-world	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
screamingmedia	trak	-1.52%	$	open: 22.28	-0.34	2,153	$22.32	$21.54	$22.37	$26.80	$14.40			$964.97m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	-1.52%	last trade: 22.03		change: -0.340													
smartmoney	trak	(-1.52%)	22.03	$22.28	-0.34	89,308	$22.32	$21.54	$22.37	$26.80	$14.40			919,700	0.00%	$0.00		
stocknod	trak	-1.520%	22.03 usd	22.28	-0.3400	89,308	22.32	21.54	22.37	26.80	14.40	41,114,789						
stockpickr	trak	-1.52%	$22.03 -0.34 | -1.52%	22.28	-0.34	87.74k	22.32	21.54	22.37	26.80	14.40							
stocksmart	trak	%	$21.64	20.49		35,183	23.27	21.56										
stocktwits	trak	-1.52%	22.03		-0.34													
streetinsider-com	trak	1.52%	22.03	$22.28	-0.34	89,308	$22.32	$21.54	$22.37	$26.80	$14.40						$-0.04	
thecramerreport	trak		22.37	22.80	-0.32	270561	22.83	22.14										
thestree	trak	-1.52%	$22.03	22.28	-0.34	87735	22.32	21.54	22.37	-26.8	14.4	4.1114789e7		9.32894562e8				
tickerspy	trak	-1.52%	$22.03	22.28	-0.34	89,308	22.32	21.54	22.37	26.80	14.40		-559.2	919.5m	0.00%	$0.00		
tmx-quotemedia	trak	-1.52%	22.030	22.280	-0.340	89,308	22.320	21.540	22.370	26.800	14.400	41,114,789		905,758,802			-0.04	
updown	trak	-1.52%	$22.03	$22.28	-$0.34	86,917	$22.32	$21.54	$22.37	$26.80	$14.40	41.11b		$920m			-0.02	
wallstreetsurvivor	trak	-1.52%	22.03	22.28	-0.34	86,717	22.32	21.54		26.80	14.40			$920m			-0.69	
yahoo-finance	trak	1.52%	22.03	22.17	0.34	89,308	22.32	21.54	22.37	26.80	14.40			905.74m			-0.01	
ycharts-com	trak	-1.52%	22.03		-0.34					26.80	14.40			900.15m	0.00%		-0.04	
zacks	trak	(-1.52%)	22.03		-0.34	vol.  89,308	22.32	21.54		26.80	14.40		38.57	919.74 m	0.00	0.00	.58	
advfn	osur	0.41	9.86	9.75	0.04	235669	9.9	9.43										
barchart	osur	+0.41%	9.86	9.78	+0.04	242,476	9.90	9.43	9.82	10.10	3.18		0.00	$459.77 m			-0.08	
barrons	osur	0.41%	9.86	9.75	+0.04	234,153	9.90	9.43				46.19 million		$455.21 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	0.407%	9.860	9.750	0.040	235,669	9.900	9.430		10.10	3.18	46.688mil		460.347mil			-0.080	
boston-com	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
bostonmerchant	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
business-insider	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
chron	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
cio-com	osur	+0.41%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307		460m				
cnn-money	osur	+0.41%	9.86	9.75	+0.04	233,679	9.90	9.43	9.82				nm	$460.3m				
easystockalterts	osur	0.41%	9.86	9.75	+0.04	235669	9.90	9.43	9.82	10.10	3.18						-0.09	
eresearch-fidelity-com	osur	0.41%	9.8600	9.7500	0.0400	235,669	9.9000	9.4300	9.8200	10.1000	3.1800	46,688,000	nm	$458.48m				
finance-abc7-com	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
finance-abc7chicago-com	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
financial-content	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
finapps-forbes-com	osur	0.4%	$9.86	9.75	0.04	235,669	9.90	9.43	9.82	10.10	3.18	47 mil		460 mil	0.0	0.00	-0.08	
finviz	osur	0.41%	9.86			234,153			9.82	-2.38%	210.06%	46.69m		460.36m			-0.08	
fool	osur	+0.41%	$9.86	$9.75	0.04	234,153	$9.90	$9.43	$9.82	$10.10	$3.18		0.00	$460.35m				
foxbusiness	osur		$9.86		+0.04	235,669			$9.82									
google-finance	osur	(0.41%)	9.86	9.75	+0.04	235,669.00	9.90	9.43		10.10	3.18	46.69m		460.35m			-0.08	
howthemarketworks	osur	0.407%	9.86	9.75	0.04	233,579	9.9	9.43	9.82									
hpcwire	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
insidestocks	osur	+0.41%	9.86	9.78	+0.04	235669	9.90	9.43										
investopedia	osur	+0.41 %	$9.86	9.75	+0.04				9.82									
investorguide	osur	+0.41%	9.86	9.74	+0.04		9.90	9.43		10.10	3.18			460.3m			-0.084	
marketintellisearch	osur	0.41 %	$9.86	$9.75	0.04	244.30k	$9.90	$9.43	$9.82			46.69m	0.00	0.46b	0.0 %		-0.08	
marketwatch	osur	+0.41%	$9.86	open: 9.75	+0.04	2,190	$9.90	$9.43	$9.82	$10.10	$3.18			$455.21m				
minyanville	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
msn-money	osur	+0.41%	9.86	9.75	+0.04	235,669	9.90	9.43	9.82	10.10	3.18	46.69 mil	-109.56	458.48 mil			-0.08	
nasdaq-com	osur	0.41%	$ 9.86	$ 9.75	0.04	235,669	$ 9.90	$ 9.43	$ 9.82	$ 10.10	$ 3.18	46,688,000		$ 460,343,680			$ -0.08	
optimum	osur	+0.41%	9.86 ( 4:30 pm edt)	9.75	+0.04	235,669	9.90	9.43	9.82	10.10	3.18	46.69m		460.3m			-0.09	
paidcontent	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
pc-quote	osur	0.41%	9.86	9.75	0.04	235,669	9.9	9.43	9.82	10.10	3.18	46,498,600	-109.11111	458,476,000				
personal-wealth-biz	osur	+0.41%	9.86	9.74		235,669	9.90	9.43	9.82	10.10	3.18					0.00	-0.084	
predictwallstreet	osur	+0.41%	9.86		+0.04	235,669												
raymond-james	osur	0.41	9.86	9.75	0.04	235,669	9.90	9.43	9.86	10.10	3.18						-0.08	
renewable-energy-world	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
screamingmedia	osur	+0.41%	$	open: 9.75	+0.04	2,190	$9.90	$9.43	$9.82	$10.10	$3.18			$455.21m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	+0.41%	last trade: 9.86		change: 0.040													
smartmoney	osur	(0.41%)	9.86	$9.75	0.04	235,669	$9.90	$9.43	$9.82	$10.10	$3.18			458,500	0.00%	$0.00		
stocknod	osur	+0.4073%	9.860 usd	9.750	+0.0400	235,669	9.900	9.430	9.820	10.10	3.180	46,688,307						
stockpickr	osur	0.41%	$9.86 0.04 | 0.41%	9.75	0.04	234.15k	9.90	9.43	9.82	10.10	3.18							
stocksmart	osur	%	$8.525	5.93		11,756	8.55	8.31										
stocktwits	osur	0.41%	9.86		+0.04													
streetinsider-com	osur	0.41%	9.86	$9.75	+0.04	235,669	$9.90	$9.43	$9.82	$10.10	$3.18						$-0.09	
thecramerreport	osur		9.82	9.71	+0.12	151690	9.95	9.64										
thestree	osur	0.41%	$9.86	9.75	0.04	234153	9.9	9.43	9.82	-10.1	3.18	4.6688307e7		4.52876578e8				
tickerspy	osur	0.41%	$9.86	9.75	+0.04	235,669	9.90	9.43	9.82	10.10	3.18		-109.1	457.9m	0.00%	$0.00		
tmx-quotemedia	osur	0.41%	9.860	9.750	0.040	235,669	9.900	9.430	9.820	10.100	3.180	46,688,307		460,346,707			-0.09	
updown	osur	0.41%	$9.86	$9.75	$0.04	233,479	$9.90	$9.43	$9.82	$10.10	$3.18	46.68b		$458m			-0.08	
wallstreetsurvivor	osur	0.41%	9.86	9.75	0.04	233,579	9.90	9.43		10.10	3.18			$458m			-0.08	
yahoo-finance	osur	0.41%	9.86	9.74	0.04	235,669	9.90	9.43	9.82	10.10	3.18			460.34m			-0.08	
ycharts-com	osur	+0.41%	9.86		+0.04					10.10	3.18			459.77m	0.00%		-0.09	
zacks	osur	(0.41%)	9.86		0.04	vol.  235,669	9.90	9.43		10.10	3.18			458.48 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
bostonmerchant	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
business-insider	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
chron	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
cio-com	adct	-0.35%	1,802 aed	1808.32	-6.330	1,808	1808.32	1796.37	1808.32	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	3.53	+0.00	1500	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
finance-abc7chicago-com	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
financial-content	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct		$12.74		+0.00	917,202			$12.74									
howthemarketworks	adct																	
hpcwire	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-2.16 %	$30.81	$31.29	-0.68	1355.00k	$31.35	$30.56	$31.49						%			
marketwatch	adct																	
minyanville	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	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	12.51						0.00	
renewable-energy-world	adct	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	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	-0.3500%	1,802 aed	1801.99	-6.330	1,808	null	null	-6.33	1808.32	1796.37	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	$3.53		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																	
zacks	adct																	
advfn	mcrl	-0.73	9.56	9.6	-0.07	395002	9.7	9.34										
barchart	mcrl	-0.73%	9.56	9.60	-0.07	395,002	9.70	9.34	9.63	14.94	8.73		12.06	$592.34 m	1.45%	$0.14	+0.80	
barrons	mcrl	0.73%	9.56	9.60	-0.07	393,365	9.70	9.34				62.56 million		$626.65 million	1.46%	$0.04		
bloomberg	mcrl	-0.727%	9.560	9.600	-0.070	395,002	9.700	9.340		14.98	8.80	62.168mil	11.950	594.322mil	1.464	0.040 regular cash	0.800	
boston-com	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	395,002	9.700	9.340	9.630	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	395,002	9.700	9.340	9.630	14.98	8.800	62,167,613						
business-insider	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	395,002	9.700	9.340	9.630	14.98	8.800	62,167,613						
chron	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
cio-com	mcrl	-0.73%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613	11.95	594m	1.5	0.14		
cnn-money	mcrl	-0.73%	9.56	9.60	-0.07	391,868	9.70	9.34	9.63				12.0	$594.3m	1.46%			
easystockalterts	mcrl	-0.73%	9.56	9.60	-0.07	393365	9.70	9.34	9.63	14.98	8.80		11.95				0.80	
eresearch-fidelity-com	mcrl	-0.73%	9.5600	9.6000	-0.0700	393,365	9.7000	9.3400	9.6300	14.9800	8.8000	62,168,000	12.04	$598.68m	1.45%	$0.035000		
finance-abc7-com	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
financial-content	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-0.7%	$9.56	9.60	-0.07	393,365	9.70	9.34	9.63	14.98	8.80	62 mil	11.9	594 mil	1.5	0.14	0.80	
finviz	mcrl	-0.73%	9.56			393,365			9.63	-36.01%	9.51%	62.17m	12.04	598.70m		0.14	0.80	
fool	mcrl	-0.73%	$9.56	$9.60	-0.07	393,365	$9.70	$9.34	$9.63	$14.98	$8.80		12.00	$594.32m	1.90%	0.14		
foxbusiness	mcrl		$9.56		-0.07	395,376			$9.63									
google-finance	mcrl	(-0.73%)	9.56	9.60	-0.07	393,365.00	9.70	9.34		14.98	8.80	62.17m	11.98	594.32m	1.46	0.04	0.80	
howthemarketworks	mcrl	-0.727%	9.56	9.6	-0.07	392,653	9.7	9.34	9.63									
hpcwire	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	395,002	9.700	9.340	9.630	14.98	8.800	62,167,613						
insidestocks	mcrl	-0.73%	9.56	9.60	-0.07	393365	9.70	9.34					price earnings ratio: 11.80					
investopedia	mcrl	-0.73 %	$9.56	9.60	-0.07				9.63									
investorguide	mcrl	-0.73%	9.56	9.60	-0.07		9.70	9.34		14.98	8.80		12.19	594.3m			0.79	
marketintellisearch	mcrl	-0.73 %	$9.56	$9.60	-0.07	388.80k	$9.70	$9.34	$9.63			62.17m	12.04	0.60b	1.45 %		0.80	
marketwatch	mcrl	-0.73%	$9.56	open: 9.60	-0.07	3,734	$9.70	$9.34	$9.63	$14.98	$8.80		12.04	$626.65m	1.46%	0.04	0.79	
minyanville	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
msn-money	mcrl	-0.73%	9.56	9.60	-0.07	393,365	9.70	9.34	9.63	14.98	8.80	62.17 mil	12.10	598.67 mil	1.45%	0.14	0.80	
nasdaq-com	mcrl	0.73%	$ 9.56	$ 9.60	0.07	393,365	$ 9.70	$ 9.34	$ 9.63	$ 14.98	$ 8.80	62,168,000	11.95	$ 594,326,080	1.45 %	$0.140000	$ 0.80	
optimum	mcrl	-0.73%	9.56 ( 4:30 pm edt)	9.60	-0.07	393,365	9.70	9.34	9.63	14.98	8.80	62.17m	11.9	594.3m	1.46	0.14	0.80	
paidcontent	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
pc-quote	mcrl	-0.73%	9.56	9.6	-0.07	395,376	9.7	9.34	9.63	14.98	8.80	62,623,201	12.18987	598,678,000		0.035		
personal-wealth-biz	mcrl	-0.73%	9.56	9.60	-0.07	395,376	9.70	9.34	9.63	14.98	8.80		12.19		1.45	0.14	0.79	
predictwallstreet	mcrl	-0.73%	9.56		-0.07	393,365												
raymond-james	mcrl	-0.73	9.56	9.60	-0.07	393,365	9.70	9.34	9.56	14.98	8.80		11.80				0.81	
renewable-energy-world	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
screamingmedia	mcrl	-0.73%	$	open: 9.60	-0.07	3,734	$9.70	$9.34	$9.63	$14.98	$8.80		12.04	$626.65m	1.46%	0.04	0.79	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	+11.01%	last trade: 505545632.00		change: 0.228								p/e ratio: 78.86					
smartmoney	mcrl	(-0.73%)	9.56	$9.60	-0.07	393,365	$9.70	$9.34	$9.63	$14.98	$8.80			598,700	1.45%	$0.04		
stocknod	mcrl	-0.7269%	9.560 usd	9.600	-0.0700	393,365	9.700	9.340	9.630	14.98	8.800	62,167,613						
stockpickr	mcrl	-0.73%	$9.56 -0.07 | -0.73%	9.60	-0.07	393.37k	9.70	9.34	9.63	14.98	8.80							
stocksmart	mcrl	%	$11.72	13.32		154,142	11.87	11.65										
stocktwits	mcrl	-0.62%	9.57		-0.06													
streetinsider-com	mcrl	0.73%	9.56	$9.60	-0.07	393,365	$9.70	$9.34	$9.63	$14.98	$8.80		11.95				$0.80	
thecramerreport	mcrl		9.63	9.66	-0.02	581143	9.70	9.36										
thestree	mcrl	-0.73%	$9.56	9.6	-0.07	393365	9.7	9.34	9.63	-14.98	8.8	6.2167613e7		5.99917465e8				
tickerspy	mcrl	-0.73%	$9.56	9.60	-0.07	393,365	9.70	9.34	9.63	14.98	8.80		12.2	598.1m	1.45%	$0.04		
tmx-quotemedia	mcrl	-0.73%	9.560	9.600	-0.070	395,376	9.700	9.340	9.630	14.980	8.800	62,167,613	12.00	594,322,380	1.454	0.035 usd	0.80	
updown	mcrl	-0.73%	$9.56	$9.60	-$0.07	391,268	$9.70	$9.34	$9.63	$14.98	$8.80	62.16b	11.91	$599m			0.81	
wallstreetsurvivor	mcrl	-0.73%	9.56	9.60	-0.07	392,653	9.70	9.34		14.98	8.80		12.00	$599m	1.50%	0.14 -	0.81	
yahoo-finance	mcrl	0.73%	9.56	9.60	0.07	393,365	9.70	9.34	9.63	14.98	8.80		12.10	594.32m	1.50%	0.14	0.79	
ycharts-com	mcrl	-0.62%	9.57		-0.06					14.98	8.80		12.11	592.96m	1.51%		0.79	
zacks	mcrl	(-0.73%)	9.56		-0.07	vol.  393,365	9.70	9.34		14.98	8.80		12.04	598.68 m	1.45	0.14	.8	
advfn	chg	-1.40	52.75	53.34	-0.75	13865	53.393	52.74										
barchart	chg	-1.40%	52.75	53.39	-0.75	13,865	53.39	52.74	53.50	54.36	37.79		20.23	$823.96 m	4.04%	$2.16	+2.19	
barrons	chg	1.40%	52.75	53.34	-0.75	12,836	53.393	52.74				15.95 million		$835.85 million	4.09%	$0.54		
bloomberg	chg	-1.402%	52.750	53.340	-0.750	13,865	53.393	52.740		54.80	39.46	15.542mil	19.322	819.860mil	4.090	0.540 regular cash	2.730	
boston-com	chg	-1.402%	52.75 usd	53.34	-0.7500	13,865	53.39	52.74	53.50	54.80	39.46	15,542,371						
bostonmerchant	chg	-1.402%	52.75 usd	53.34	-0.7500	13,865	53.39	52.74	53.50	54.80	39.46	15,542,371						
business-insider	chg	-1.402%	52.75 usd	53.34	-0.7500	13,865	53.39	52.74	53.50	54.80	39.46	15,542,371						
chron	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
cio-com	chg	-1.40%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371	24.20	820m	4	2.16		
cnn-money	chg	-1.40%	52.75	53.39	-0.75	13,160	53.39	52.74	53.50				24.2	$819.8m	4.09%			
easystockalterts	chg	-1.41%	52.75	53.34	-0.75	13360	53.39	52.74	53.50	54.80	39.46		24.20				2.18	
eresearch-fidelity-com	chg	-1.40%	52.7500	53.3400	-0.7500	13,360	53.3930	52.7400	53.5000	54.8000	39.4600	15,621,000	24.54	$835.72m	4.04%	$0.540000		
finance-abc7-com	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
finance-abc7chicago-com	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
financial-content	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
finapps-forbes-com	chg	-1.4%	$52.75	53.34	-0.75	13,360	53.39	52.74	53.50	54.80	39.46	16 mil		824 mil	4.1	2.16		
finviz	chg	-1.40%	52.75			13,360			53.50	-2.96%	39.61%	15.62m	24.43	835.67m		2.16	2.19	
fool	chg	-1.40%	$52.75	$53.34	-0.75	12,836	$53.39	$52.74	$53.50	$54.80	$39.46		24.40	$819.86m	5.40%	2.16		
foxbusiness	chg		$52.75		-0.75	13,865			$53.50									
google-finance	chg	(-1.40%)	52.75	53.34	-0.75	13,360.00	53.39	52.74		54.80	39.46	15.54m	24.09	819.86m	4.09	0.54	2.19	
howthemarketworks	chg	-1.402%	52.75	53.34	-0.75	12,836	53.393	52.74	53.5									
hpcwire	chg	-1.402%	52.75 usd	53.34	-0.7500	13,865	53.39	52.74	53.50	54.80	39.46	15,542,371						
insidestocks	chg	-1.40%	52.75	53.39	-0.75	12836	53.39	52.74										
investopedia	chg	-1.40 %	$52.75	53.34	-0.75				53.50									
investorguide	chg	-1.40%	52.75	53.34	-0.75		53.393	52.74		54.80	39.46		24.33	819.8m			2.199	
marketintellisearch	chg	-1.29 %	$52.81	$53.34	-0.69	9.90k	$53.39	$52.74	$53.50			15.62m	24.43	0.84b	4.04 %		2.19	
marketwatch	chg	-1.40%	$52.75	open: 53.34	-0.75	1,029	$53.39	$52.74	$53.50	$54.80	$39.46		23.99	$835.85m	4.09%	0.54	2.20	
minyanville	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
msn-money	chg	-1.40%	52.75	53.34	-0.75	13,360	53.39	52.74	53.50	54.80	39.46	15.62 mil	23.98	835.71 mil	4.04%	2.16	2.20	
nasdaq-com	chg	1.4%	$ 52.75		0.75	13,360	$ 53.393	$ 52.74	$ 53.50	$ 54.80	$ 39.46	15,542,000	24.09	$ 819,840,500	4.04 %	$2.160000	$ 2.19	
optimum	chg	-1.40%	52.75 ( 4:15 pm edt)	53.34	-0.75	13,160	53.39	52.74	53.50	54.80	39.46	15.54m	24.2	819.9m	4.09	2.16	2.18	
paidcontent	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
pc-quote	chg	-1.40%	52.75	53.34	-0.75	13,865	53.393	52.74	53.5	54.80	39.46	15,762,976	24.31818	831,497,000		0.54		
personal-wealth-biz	chg	-1.40%	52.75	53.34	-0.75	13,865	53.393	52.74	53.50	54.80	39.46		24.33		4.04	2.16	2.199	
predictwallstreet	chg	-1.40%	52.75		-0.75	13,360												
raymond-james	chg	-1.40	52.75	53.34	-0.75	13,360	53.39	52.74	52.75	54.80	39.46		23.87				2.21	
renewable-energy-world	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
screamingmedia	chg	-1.40%	$	open: 53.34	-0.75	1,029	$53.39	$52.74	$53.50	$54.80	$39.46		23.99	$835.85m	4.09%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+52.25%	last trade: 505544224.00		change: -0.343								p/e ratio: 24.42					
smartmoney	chg	(-1.40%)	52.75	$53.34	-0.75	13,360	$53.39	$52.74	$53.50	$54.80	$39.46			831,500	4.04%	$0.54		
stocknod	chg	-1.402%	52.75 usd	53.34	-0.7500	13,360	53.39	52.74	53.50	54.80	39.46	15,542,371						
stockpickr	chg	-1.40%	$52.75 -0.75 | -1.40%	53.34	-0.75	13.36k	53.39	52.74	53.50	54.80	39.46							
stocksmart	chg	%	$53	49.16		2,817	54.25	53										
stocktwits	chg	-1.36%	52.77		-0.73													
streetinsider-com	chg	1.4%	52.75	$53.34	-0.75	13,360	$53.39	$52.74	$53.50	$54.80	$39.46		24.20				$2.18	
thecramerreport	chg		53.50	53.38	+0.10	38912	53.82	53.27										
thestree	chg	-1.4%	$52.75	53.34	-0.75	13360	53.39	52.74	53.5	-54.8	39.46	1.5542371e7		8.29962611e8				
tickerspy	chg	-1.40%	$52.75	53.34	-0.75	13,360	53.39	52.74	53.50	54.80	39.46		24.3	835.7m	4.04%	$0.54		
tmx-quotemedia	chg	-1.40%	52.750	53.340	-0.750	13,865	53.393	52.740	53.500	54.800	39.460	15,542,371	24.40	819,860,070	4.037	0.540 usd	2.19	
updown	chg	-1.40%	$52.75	$53.34	-$0.75	12,836	$53.39	$52.74	$53.50	$54.80	$39.46	15.54b	27.48	$832m			1.95	
wallstreetsurvivor	chg	-1.40%	52.75	53.34	-0.75	12,836	53.39	52.74		54.80	40.17		24.40	$832m	4.00%	2.16 -	2.41	
yahoo-finance	chg	1.40%	52.75	53.34	0.75	13,360	53.39	52.74	53.50	54.80	39.46		23.99	819.84m	4.00%	2.16	2.20	
ycharts-com	chg	-1.36%	52.77		-0.73					54.44	39.46		23.99	824.27m	4.06%		2.20	
zacks	chg	(-1.40%)	52.75		-0.75	vol.  13,360	53.39	52.74		54.80	39.46		20.26	831.50 m	4.04	2.16	2.64	
advfn	chh	-1.24	31.96	32.29	-0.4	215957	32.3589	31.73										
barchart	chh	-1.24%	31.96	32.29	-0.40	215,957	32.36	31.73	32.36	41.19	30.21		17.62	$1.90 b	2.29%	$0.74	+1.79	
barrons	chh	1.24%	31.96	32.29	-0.40	215,957	32.359	31.73				59.04 million		$1.98 billion	2.32%	$0.18		
bloomberg	chh	-1.236%	31.960	32.290	-0.400	215,957	32.359	31.730		41.42	30.82	59.807mil	17.560	1,911.432mil	2.317	0.185 regular cash	1.820	
boston-com	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
bostonmerchant	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
business-insider	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
chron	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
cio-com	chh	-1.24%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015	15.59	2b	2.3	0.74		
cnn-money	chh	-1.24%today&rsquo;s change	31.96data as of 4:01pm et	32.29	-0.40	215,957	32.36	31.73	32.36				15.6	$1.9b	2.32%			
easystockalterts	chh	-1.24%	31.96	32.29	-0.40	215957	32.36	31.73	32.36	41.42	30.82		15.59				2.05	
eresearch-fidelity-com	chh	-1.24%	31.9600	32.2900	-0.4000	215,957	32.3589	31.7300	32.3600	41.4200	30.8210	59,807,000	18.08	$1.94b	2.29%	$0.185000		
finance-abc7-com	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
finance-abc7chicago-com	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
financial-content	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
finapps-forbes-com	chh	-1.2%	$31.96	32.29	-0.40	215,957	32.36	31.73	32.36	41.42	30.82	60 mil	17.9	2 bil	2.3	0.74	1.79	
finviz	chh	-1.24%	31.96			215,957			32.36	-22.41%	5.82%	59.81m	17.85	1.91b		0.74	1.79	
fool	chh	-1.24%	$31.96	$32.29	-0.40	215,957	$32.36	$31.73	$32.36	$41.42	$30.82		15.80	$1.91b	2.30%	0.74		
foxbusiness	chh		$31.96		-0.40	215,957			$32.36									
google-finance	chh	(-1.24%)	31.96	32.29	-0.40	215,957.00	32.36	31.73		41.42	30.82	59.47m	17.86	1.90b	2.32	0.19	1.79	
howthemarketworks	chh	-1.236%	31.96	32.29	-0.4	215,957	32.3589	31.73	32.36									
hpcwire	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
insidestocks	chh	-1.24%	31.96	32.29	-0.40	215957	32.36	31.73					price earnings ratio: 19.02					
investopedia	chh	-1.24 %	$31.96	32.29	-0.40				32.36									
investorguide	chh	-1.24%	31.96	32.29	-0.40		32.3589	31.73		41.42	30.82		17.98	1.908b			1.80	
marketintellisearch	chh	-1.24 %	$31.96	$32.29	-0.40	215.30k	$32.36	$31.73	$32.36			59.81m	18.08	1.94b	2.29 %		1.79	
marketwatch	chh	-1.24%	$31.96	open: 32.29	-0.40	215,957	$32.36	$31.73	$32.36	$41.42	$30.82		17.66	$1.98b	2.32%	0.19	1.81	
minyanville	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
msn-money	chh	-1.24%	31.96	32.29	-0.40	215,957	32.36	31.73	32.36	41.42	30.82	59.81 mil	17.76	1.94 bil	2.29%	0.74	1.79	
nasdaq-com	chh	1.24%	$ 31.96		0.40	215,957	$ 32.3589	$ 31.73	$ 32.36	$ 41.42	$ 30.821	59,807,000	17.85	$ 1,911,431,720	2.29 %	$0.740000	$ 1.79	
optimum	chh	-1.24%	31.96 ( 4:15 pm edt)	32.29	-0.40	215,957	32.36	31.73	32.36	41.42	30.82	59.81m	15.6	1.9b	2.32	0.74	2.05	
paidcontent	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
pc-quote	chh	-1.24%	31.96	32.29	-0.40	215,957	32.3589	31.73	32.36	41.42	30.82	60,555,523	17.97778	1,935,355,000		0.185		
personal-wealth-biz	chh	-1.24%	31.96	32.29	-0.40	215,957	32.3589	31.73	32.36	41.42	30.82		17.98		2.29	0.74	1.80	
predictwallstreet	chh	-1.24%	31.96		-0.40	215,957												
raymond-james	chh	-1.24	31.96	32.29	-0.40	215,957	32.36	31.73	31.96	41.42	30.82		17.76				1.80	
renewable-energy-world	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
screamingmedia	chh	-1.24%	$	open: 32.29	-0.40	215,957	$32.36	$31.73	$32.36	$41.42	$30.82		17.66	$1.98b	2.32%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-1.24%	last trade: 31.96		change: -0.400								p/e ratio: 17.98					
smartmoney	chh	(-1.24%)	31.96	$32.29	-0.40	215,957	$32.36	$31.73	$32.36	$41.42	$30.82			1,935,400	2.29%	$0.19		
stocknod	chh	-1.236%	31.96 usd	32.29	-0.4000	215,957	32.36	31.73	32.36	41.42	30.82	59,807,015						
stockpickr	chh	-1.24%	$31.96 -0.40 | -1.24%	32.35	-0.40	215.96k	32.36	31.73	32.36	41.42	30.82							
stocksmart	chh	%	$34.91	38.52		10,823	35.63	34.89										
stocktwits	chh	-1.33%	31.93		-0.43													
streetinsider-com	chh	1.24%	31.96	$32.29	-0.4	215,957	$32.36	$31.73	$32.36	$41.42	$30.82		15.59				$2.05	
thecramerreport	chh		32.36	32.43	+0.11	135538	32.43	32.10										
thestree	chh	-1.24%	$31.96	32.35	-0.4	215957	32.36	31.73	32.36	-41.42	30.82	5.9807015e7		1.928776234e9				
tickerspy	chh	-1.24%	$31.96	32.29	-0.40	215,957	32.36	31.73	32.36	41.42	30.82		18.0	1.9b	2.29%	$0.18		
tmx-quotemedia	chh	-1.24%	31.960	32.290	-0.400	215,957	32.359	31.730	32.360	41.420	30.821	59,807,015	15.80	1,911,432,199	2.315	0.185 usd	2.05	
updown	chh	-1.24%	$31.96	$32.29	-$0.40	215,957	$32.36	$31.73	$32.36	$41.42	$30.82	59.80b	17.78	$1.93b			1.82	
wallstreetsurvivor	chh	-1.24%	31.96	32.29	-0.40	215,957	32.36	31.73		41.42	31.93		15.80	$2b	2.30%	0.74 -	1.80	
yahoo-finance	chh	1.24%	31.96	32.29	0.40	215,957	32.36	31.73	32.36	41.42	30.82		17.76	1.91b	2.30%	0.74	1.80	
ycharts-com	chh	-1.33%	31.93		-0.43					41.42	30.82							
zacks	chh	(-1.24%)	31.96		-0.40	vol.  215,957	32.36	31.73		41.42	30.82		17.68	1.94 b	2.29	0.74	1.83	
advfn	mcri	-2.33	10.07	10.03	-0.24	6314	10.45	10.03										
barchart	mcri	-2.33%	10.07	10.03	-0.24	8,054	10.45	10.03	10.31	13.51	8.77		21.36	$162.53 m			+0.45	
barrons	mcri	2.33%	10.07	10.03	-0.24	6,025	10.45	10.03				16.21 million		$163.48 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	-2.328%	10.070	10.030	-0.240	6,314	10.450	10.030		13.51	8.77	16.138mil	21.426	162.511mil			0.470	
boston-com	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
bostonmerchant	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
business-insider	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
chron	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
cio-com	mcri	-2.33%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158	22.38	163m				
cnn-money	mcri	-1.94%today&rsquo;s change	10.11data as of 3:58pm et	10.45	-0.20	4,185	10.45	10.06	10.31				19.8	$163.2m				
easystockalterts	mcri	-2.39%	10.07	10.03	-0.24	6314	10.45	10.03	10.31	13.51	8.77		22.38				0.45	
eresearch-fidelity-com	mcri	-2.33%	10.0700	10.0300	-0.2400	6,314	10.4500	10.0300	10.3100	13.5100	8.7700	16,138,000	22.91	$166.38m				
finance-abc7-com	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
financial-content	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	-2.3%	$10.07	10.03	-0.24	6,314	10.45	10.03	10.31	13.51	8.77	16 mil	22.4	163 mil	0.0	0.00	0.45	
finviz	mcri	-2.33%	10.07			6,314			10.31	-25.46%	14.82%	16.14m	22.91	166.40m			0.45	
fool	mcri	-2.33%	$10.07	$10.03	-0.24	5,925	$10.45	$10.03	$10.31	$13.51	$8.77		22.90	$162.51m				
foxbusiness	mcri		$10.07		-0.24	6,314			$10.31									
google-finance	mcri	(-2.33%)	10.07	10.03	-0.24	6,314.00	10.45	10.03		13.51	8.77	16.14m	22.27	162.51m			0.45	
howthemarketworks	mcri	-2.328%	10.07	10.03	-0.24	5,925	10.45	10.03	10.31									
hpcwire	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
insidestocks	mcri	-2.33%	10.07	10.03	-0.24	6314	10.45	10.03					price earnings ratio: 22.38					
investopedia	mcri	-2.33 %	$10.07	10.03	-0.24				10.31									
investorguide	mcri	-2.33%	10.07	10.27	-0.24		10.45	10.03		13.51	8.77		22.91	162.5m			0.45	
marketintellisearch	mcri	-2.33 %	$10.07	$10.27	-0.24	2.20k	$10.45	$10.03	$10.31			16.14m	22.91	0.17b	0.0 %		0.45	
marketwatch	mcri	-2.33%	$10.07	open: 10.03	-0.24	389	$10.45	$10.03	$10.31	$13.51	$8.77		22.28	$163.48m			0.45	
minyanville	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
msn-money	mcri	-2.33%	10.07	10.03	-0.24	6,314	10.45	10.03	10.31	13.51	8.77	16.14 mil	22.38	166.38 mil			0.45	
nasdaq-com	mcri	2.33%	$ 10.07	$ 10.27	0.24	6,314	$ 10.45	$ 10.03	$ 10.31	$ 13.51	$ 8.77	16,138,000	22.38	$ 162,509,660			$ 0.45	
optimum	mcri	-2.33%	10.07 ( 4:30 pm edt)	10.03	-0.24	6,314	10.45	10.03	10.31	13.51	8.77	16.14m	22.4	162.5m			0.45	
paidcontent	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
pc-quote	mcri	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mcri	-2.33%	10.07	10.27	-0.24	6,314	10.45	10.03	10.31	13.51	8.77		22.91			0.00	0.45	
predictwallstreet	mcri	-2.33%	10.07		-0.24	6,314												
raymond-james	mcri	-2.33	10.07	10.03	-0.24	6,314	10.45	10.03	10.07	13.51	8.77		21.89				0.46	
renewable-energy-world	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
screamingmedia	mcri	-2.33%	$	open: 10.03	-0.24	389	$10.45	$10.03	$10.31	$13.51	$8.77		22.28	$163.48m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	+9.44%	last trade: 505540384.00		change: 2.389													
smartmoney	mcri	(-2.33%)	10.07	$10.03	-0.24	6,314	$10.45	$10.03	$10.31	$13.51	$8.77			166,400	0.00%	$0.00		
stocknod	mcri	-2.328%	10.07 usd	10.03	-0.2400	6,314	10.45	10.03	10.31	13.51	8.770	16,138,158						
stockpickr	mcri	-2.33%	$10.07 -0.24 | -2.33%	10.03	-0.24	6.31k	10.45	10.03	10.31	13.51	8.77							
stocksmart	mcri	%	$9.12	12.92		2,676	9.29	9.12										
stocktwits	mcri	-0.97%	10.21		-0.10													
streetinsider-com	mcri	2.33%	10.07	$10.03	-0.24	6,314	$10.45	$10.03	$10.31	$13.51	$8.77		22.38				$0.45	
thecramerreport	mcri		10.31	10.16	+0.27	21378	10.3299	10.05										
thestree	mcri	-2.33%	$10.07	10.03	-0.24	6314	10.45	10.03	10.31	-13.51	8.77	1.6138158e7		1.62027106e8				
tickerspy	mcri	-2.33%	$10.07	10.03	-0.24	6,025	10.45	10.03	10.31	13.51	8.77		22.9	166.3m	0.00%	$0.00		
tmx-quotemedia	mcri	-2.33%	10.070	10.030	-0.240	6,314	10.450	10.030	10.310	13.510	8.770	16,138,158	22.90	162,511,251			0.45	
updown	mcri	-2.33%	$10.07	$10.03	-$0.24	5,925	$10.45	$10.03	$10.31	$13.51	$8.77	16.13b	22.68	$166m			0.45	
wallstreetsurvivor	mcri	-2.33%	10.07	10.03	-0.24	5,925	10.45	10.03		13.51	8.77		22.90	$166m			0.51	
yahoo-finance	mcri	2.33%	10.07	10.27	0.24	6,314	10.45	10.03	10.31	13.51	8.77		22.38	162.51m			0.45	
ycharts-com	mcri	-0.97%	10.21		-0.10					13.51	8.77		22.69	164.79m	0.00%		0.45	
zacks	mcri	(-2.33%)	10.07		-0.24	vol.  6,314	10.45	10.03		13.51	8.77		21.94	166.38 m	0.00	0.00	.47	
advfn	atac	0.00	24.99		0.0													
barrons	atac																	
bloomberg	atac																	
boston-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
bostonmerchant	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
business-insider	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
chron	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
cio-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848	13.88	504m				
cnn-money	atac																	
easystockalterts	atac	0.00%	24.99	0.19	+0.00	19000	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	17.34	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(0.11%)	9.09	9.15	+0.01	223,674.00	9.18	8.87		9.59	1.75	96.47m		876.95m			-0.20	
howthemarketworks	atac																	
hpcwire	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
insidestocks	atac			symbol			exchange											
investorguide	atac		0.00															
marketintellisearch	atac	-0.33 %	$24.18	$24.22	-0.08	1270.40k	$24.60	$23.89	$24.26						%			
marketwatch	atac	-2.09%	tl11.70	open: 12.00	-0.25	13,249	tl12.00	tl11.70	tl11.95	tl12.90	tl11.30							
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.34	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	17.34	20,153,848						
screamingmedia	atac	-2.09%	tl	open: 12.00	-0.25	13,249	tl12.00	tl11.70	tl11.95	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	17.34	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		19,000	$24.99	$24.99	$24.99	$25.00	$14.95		13.88				$1.80	
thecramerreport	atac		0.00															
thestree	atac	0.16%	$24.99	24.97	0.04	1123355	25.0	24.96	24.95	-25.0	14.95	2.0154374e7		5.03644662e8				
tickerspy	atac	0.00%	$24.99	24.97	0.00	1,123,355	25.00	24.96	24.99	25.00	14.95		14.0		0.00%	$0.00		
tmx-quotemedia	atac																	
wallstreetsurvivor	atac	-			-		- -											
ycharts-com	atac																	
zacks	atac																	
advfn	ksws	-1.41	11.18	11.31	-0.16	85101	11.36	11.08										
barchart	ksws	-1.41%	11.18	11.31	-0.16	88,492	11.36	11.08	11.34	13.19	8.75		0.00	$395.55 m			-2.07	
barrons	ksws	1.41%	11.18	11.31	-0.16	84,901	11.36	11.08				35.22 million		$403.19 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	-1.411%	11.180	11.310	-0.160	85,101	11.360	11.080		13.19	8.75	27.390mil		395.545mil			-2.010	
boston-com	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
bostonmerchant	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
business-insider	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
chron	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
cio-com	ksws	-1.41%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988		306m				
cnn-money	ksws	-1.32%	11.19	11.31	-0.15	85,101	11.36	11.08	11.34				nm	$306.5m				
easystockalterts	ksws	-1.41%	11.18	11.31	-0.16	84801	11.36	11.08	11.34	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	-1.41%	11.1800	11.3100	-0.1600	85,101	11.3600	11.0800	11.3400	13.1900	8.7500	35,430,000	nm	$401.78m				
finance-abc7-com	ksws	-1.411%	11.18 usd	11.31	-0.1600	84,901	11.36	11.08	11.34	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	-1.411%	11.18 usd	11.31	-0.1600	84,901	11.36	11.08	11.34	13.19	8.750	27,389,988						
financial-content	ksws	-1.411%	11.18 usd	11.31	-0.1600	84,901	11.36	11.08	11.34	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	-1.4%	$11.18	11.31	-0.16	84,901	11.36	11.08	11.34	13.19	8.75	27 mil		306 mil	0.0	0.00	-2.07	
finviz	ksws	-1.41%	11.18			84,901			11.34	-15.24%	27.77%	35.43m		401.78m			-2.08	
fool	ksws	-1.41%	$11.18	$11.31	-0.16	84,901	$11.36	$11.08	$11.34	$13.19	$8.75		0.00	$396.10m	2.20%	0.20		
foxbusiness	ksws		$11.18		-0.16	85,951			$11.34									
google-finance	ksws	(-1.41%)	11.18	11.31	-0.16	84,901.00	11.36	11.08		13.19	8.75	35.43m		396.10m			-2.08	
howthemarketworks	ksws	-1.411%	11.18	11.31	-0.16	84,508	11.36	11.08	11.34									
hpcwire	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
insidestocks	ksws	-1.41%	11.18	11.31	-0.16	85101	11.36	11.08										
investopedia	ksws	-1.41 %	$11.18	11.31	-0.16				11.34									
investorguide	ksws	-1.41%	11.18	11.33	-0.16		11.36	11.08		13.19	8.75			396.1m			-2.088	
marketintellisearch	ksws	-1.32 %	$11.19	$11.31	-0.15	83.50k	$11.36	$11.08	$11.34			35.43m	0.00	0.40b	0.0 %		-2.08	
marketwatch	ksws	-1.41%	$11.18	open: 11.31	-0.16	1,606	$11.36	$11.08	$11.34	$13.19	$8.75			$403.19m				
minyanville	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
msn-money	ksws	-1.41%	11.18	11.31	-0.16	85,101	11.36	11.08	11.34	13.19	8.75	35.43 mil	-5.35	401.77 mil			-2.08	
nasdaq-com	ksws	1.41%	$ 11.18	$ 11.31	0.16	85,101	$ 11.36	$ 11.08	$ 11.34	$ 13.19	$ 8.75	27,390,000		$ 306,220,200	1.76 %	$0.200000	$ -2.07	
optimum	ksws	-1.41%	11.18 ( 4:00 pm edt)	11.31	-0.16	84,801	11.36	11.08	11.34	13.19	8.75	27.39m		306.2m	1.79	0.20	-2.08	
paidcontent	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
pc-quote	ksws	-1.41%	11.18	11.31	-0.16	85,951	11.36	11.08	11.34	13.19	8.75	27,781,986	-5.42584	310,603,000		0.05		
personal-wealth-biz	ksws	-1.41%	11.18	11.33	-0.16	85,951	11.36	11.08	11.34	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	-1.41%	11.19		-0.16	84,901												
raymond-james	ksws	-1.41	11.18	11.31	-0.16	84,901	11.36	11.08	11.18	13.19	8.75						-2.07	
renewable-energy-world	ksws	-1.411%	11.18 usd	11.31	-0.1600	84,901	11.36	11.08	11.34	13.19	8.750	27,389,988						
screamingmedia	ksws	-1.41%	$	open: 11.31	-0.16	1,606	$11.36	$11.08	$11.34	$13.19	$8.75			$403.19m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	-1.41%	last trade: 11.18		change: -0.160													
smartmoney	ksws	(-1.41%)	11.18	$11.31	-0.16	85,101	$11.36	$11.08	$11.34	$13.19	$8.75			310,600	0.00%	$0.05		
stocknod	ksws	-1.411%	11.18 usd	11.31	-0.1600	85,101	11.36	11.08	11.34	13.19	8.750	27,389,988						
stockpickr	ksws	-1.41%	$11.18 -0.16 | -1.41%	11.31	-0.16	85.10k	11.36	11.08	11.34	13.19	8.75							
stocksmart	ksws	%	$10.7	12.51		10,560	11.29	10.69										
stocktwits	ksws	-1.24%	11.20		-0.14													
streetinsider-com	ksws	1.41%	11.18	$11.31	-0.16	84,801	$11.36	$11.08	$11.34	$13.19	$8.75						$-2.08	
thecramerreport	ksws		11.34	11.36	+0.14	98949	11.42	11.22										
thestree	ksws	-1.41%	$11.18	11.31	-0.16	85101	11.36	11.08	11.34	-13.19	8.75	3.5429512e7		3.06767866e8				
tickerspy	ksws	-1.41%	$11.18	11.31	-0.16	84,901	11.36	11.08	11.34	13.19	8.75		-5.4	401.7m	0.00%	$0.05		
tmx-quotemedia	ksws	-1.41%	11.180	11.310	-0.160	85,951	11.360	11.080	11.340	13.190	8.750	35,429,512		396,101,944			-2.08	
updown	ksws	-1.41%	$11.18	$11.31	-$0.16	84,345	$11.36	$11.08	$11.34	$13.19	$8.75	35.43b		$402m			-2.08	
wallstreetsurvivor	ksws	-1.41%	11.18	11.31	-0.16	84,508	11.36	11.08		13.19	8.75			$311m			-1.94	
yahoo-finance	ksws	1.41%	11.18	11.33	0.16	85,101	11.36	11.08	11.34	13.19	8.75			396.10m			-2.09	
ycharts-com	ksws	-1.23%	11.20		-0.14					13.19	8.75			396.26m	0.00%		-2.09	
zacks	ksws	(-1.41%)	11.18		-0.16	vol.  84,901	11.36	11.08		13.19	8.75			401.78 m	0.00	0.00	-1.98	
advfn	chs	-0.45	15.45	15.49	-0.07	2426787	15.51	15.28										
barchart	chs	-0.45%	15.45	15.49	-0.07	2,426,787	15.51	15.28	15.52	16.25	8.10		22.28	$2.73 b	1.26%	$0.20	+0.71	
barrons	chs	0.45%	15.45	15.49	-0.07	2.426m	15.51	15.28				178.03 million		$2.80 billion	1.29%	$0.05		
bloomberg	chs	-0.451%	15.450	15.490	-0.070	2,426,787	15.510	15.280		16.25	8.22	176.195mil	21.458	2,722.214mil	1.164	0.050 regular cash	0.720	
boston-com	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
bostonmerchant	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
business-insider	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
chron	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
cio-com	chs	-0.45%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109	22.07	3b	1.3	0.2		
cnn-money	chs	-0.45%	15.45	15.49	-0.07	2,426,787	15.51	15.28	15.52				22.1	$2.7b	1.29%			
easystockalterts	chs	-0.45%	15.45	15.49	-0.07	2426787	15.51	15.28	15.52	16.25	8.22		22.07				0.70	
eresearch-fidelity-com	chs	-0.45%	15.4500	15.4900	-0.0700	2,426,787	15.5100	15.2800	15.5200	16.2500	8.2200	176,195,000	21.86	$2.73b	1.29%	$0.050000		
finance-abc7-com	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
finance-abc7chicago-com	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
financial-content	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
finapps-forbes-com	chs	-0.4%	$15.45	15.49	-0.07	2,426,787	15.51	15.28	15.52	16.25	8.22	176 mil	21.8	3 bil	1.3	0.20	0.71	
finviz	chs	-0.45%	15.45			2,426,787			15.52	-4.92%	90.85%	176.20m	22.07	2.72b		0.20	0.70	
fool	chs	-0.45%	$15.45	$15.49	-0.07	2,426,787	$15.51	$15.28	$15.52	$16.25	$8.22		22.20	$2.72b		0.20		
foxbusiness	chs		$15.45		-0.07	2,426,787			$15.52									
google-finance	chs	(-0.45%)	15.45	15.49	-0.07	2.43m	15.51	15.28		16.25	8.22	176.20m	22.00	2.72b	1.29	0.05	0.70	
howthemarketworks	chs	-0.451%	15.45	15.49	-0.07	2,426,787	15.51	15.28	15.52									
hpcwire	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
insidestocks	chs	-0.45%	15.45	15.49	-0.07	2425798	15.51	15.28					price earnings ratio: 21.76					
investopedia	chs	-0.45 %	$15.45	15.49	-0.07				15.52									
investorguide	chs	-0.45%	15.45	15.49	-0.07		15.51	15.28		16.25	8.22		22.20	2.722b			0.699	
marketintellisearch	chs	-0.45 %	$15.45	$15.49	-0.07	2431.20k	$15.51	$15.28	$15.52			176.20m	22.17	2.73b	1.29 %		0.70	
marketwatch	chs	-0.45%	$15.45	open: 15.49	-0.07	20,989	$15.51	$15.28	$15.52	$16.25	$8.22		21.65	$2.80b	1.29%	0.05	0.71	
minyanville	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
msn-money	chs	-0.45%	15.45	15.49	-0.07	2.43 mil	15.51	15.28	15.52	16.25	8.22	176.20 mil	22.07	2.73 bil	1.29%	0.20	0.70	
nasdaq-com	chs	0.45%	$ 15.45		0.07	2,426,187	$ 15.51	$ 15.28	$ 15.52	$ 16.25	$ 8.22	176,195,000	21.76	$ 2,722,212,750	1.29 %	$0.200000	$ 0.71	
optimum	chs	-0.45%	15.45 ( 4:15 pm edt)	15.49	-0.07	2,426,787	15.51	15.28	15.52	16.25	8.22	176.20m	22.1	2.7b	1.29	0.20	0.70	
paidcontent	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
pc-quote	chs	-0.45%	15.45	15.49	-0.07	2,426,787	15.51	15.28	15.52	16.25	8.22	176,993,294	22.17143	2,734,546,000		0.05		
personal-wealth-biz	chs	-0.45%	15.45	15.49	-0.07	2,426,787	15.51	15.28	15.52	16.25	8.22		22.20		1.16	0.18	0.699	
predictwallstreet	chs	-0.45%	15.45		-0.07	2,426,787												
raymond-james	chs	-0.45	15.45	15.49	-0.07	2,426,787	15.51	15.28	15.45	16.25	8.22		21.76				0.71	
renewable-energy-world	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
screamingmedia	chs	-0.45%	$	open: 15.49	-0.07	20,989	$15.51	$15.28	$15.52	$16.25	$8.22		21.65	$2.80b	1.29%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	-0.45%	last trade: 15.45		change: -0.070								p/e ratio: 22.2					
smartmoney	chs	(-0.45%)	15.45	$15.49	-0.07	2,426,787	$15.51	$15.28	$15.52	$16.25	$8.22			2,734,500	1.29%	$0.05		
stocknod	chs	-0.4510%	15.45 usd	15.49	-0.0700	2,426,787	15.51	15.28	15.52	16.25	8.220	176,195,109						
stockpickr	chs	-0.45%	$15.45 -0.07 | -0.45%	15.46	-0.07	2.43m	15.51	15.28	15.52	16.25	8.22							
stocksmart	chs	%	$14.64	12.04		275,719	15.19	14.62										
stocktwits	chs	-0.52%	15.44		-0.08													
streetinsider-com	chs	0.45%	15.45	$15.49	-0.07	2,426,787	$15.51	$15.28	$15.52	$16.25	$8.22		22.07				$0.70	
thecramerreport	chs		15.52	15.91	-0.30	3165021	15.91	15.45										
thestree	chs	-0.45%	$15.45	15.46	-0.07	2426787	15.51	15.28	15.52	-16.25	8.22	1.76195109e8		2.787406624e9				
tickerspy	chs	-0.45%	$15.45	15.49	-0.07	2,426,787	15.51	15.28	15.52	16.25	8.22		22.2	2.7b	1.29%	$0.05		
tmx-quotemedia	chs	-0.45%	15.450	15.490	-0.070	2,426,787	15.510	15.280	15.520	16.250	8.220	176,195,109	22.20	2,722,214,434	1.294	0.050 usd	0.70	
updown	chs	-0.45%	$15.45	$15.49	-$0.07	2,425,798	$15.51	$15.28	$15.52	$16.25	$8.22	176.19b	21.71	$2.73b			0.71	
wallstreetsurvivor	chs	-0.45%	15.45	15.49	-0.07	2,426,787	15.51	15.28		16.25	8.22		22.20	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	0.45%	15.45	15.49	0.07	2,426,787	15.51	15.28	15.52	16.25	8.22		22.10	2.72b	1.30%	0.20	0.70	
ycharts-com	chs	-0.52%	15.44		-0.08					16.23	8.22		22.06	2.73b	1.31%		0.70	
zacks	chs	(-0.45%)	15.45		-0.07	vol.  2,426,787	15.51	15.28		16.25	8.22		21.86	2.73 b	1.29	0.20	.71	
advfn	inap	-2.82	6.9	7.2	-0.2	249410	7.215	6.88										
barchart	inap	-2.82%	6.90	7.20	-0.20	249,410	7.21	6.88	7.10	8.56	3.90		0.00	$358.94 m			-0.10	
barrons	inap	2.82%	6.90	7.20	-0.20	249,410	7.215	6.88				50.47 million		$373.67 million				
bloomberg	inap	-2.817%	6.900	7.200	-0.200	249,410	7.215	6.880		8.56	3.90	52.262mil		360.608mil			-0.080	
boston-com	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
bostonmerchant	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
business-insider	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
chron	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
cio-com	inap	-2.82%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023		361m				
cnn-money	inap	-2.82%	6.90	7.20	-0.20	243,472	7.22	6.88	7.10				nm	$360.6m				
easystockalterts	inap	-2.78%	6.90	7.20	-0.20	249410	7.22	6.88	7.10	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-2.82%	6.9000	7.2000	-0.2000	249,410	7.2150	6.8800	7.1000	8.5600	3.9000	52,262,000	nm	$371.06m				
finance-abc7-com	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
financial-content	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
finapps-forbes-com	inap	-2.8%	$6.90	7.20	-0.20	249,410	7.22	6.88	7.10	8.56	3.90	52 mil		361 mil	0.0	0.00	-0.10	
finviz	inap	-2.82%	6.90			249,410			7.10	-19.39%	76.92%	52.26m		371.05m			-0.10	
fool	inap	-2.82%	$6.90	$7.20	-0.20	249,410	$7.22	$6.88	$7.10	$8.56	$3.90		0.00	$360.61m				
foxbusiness	inap		$6.90		-0.20	251,107			$7.10									
google-finance	inap	(-2.82%)	6.90	7.20	-0.20	249,410.00	7.22	6.88		8.56	3.90	52.26m		360.61m			-0.10	
howthemarketworks	inap	-2.817%	6.9	7.2	-0.2	248,872	7.215	6.88	7.1									
hpcwire	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
insidestocks	inap	-2.82%	6.90	7.20	-0.20	249410	7.22	6.88					price earnings ratio: 115.00					
investopedia	inap	-2.82 %	$6.90	7.20	-0.20				7.10									
investorguide	inap	-2.82%	6.90	7.17	-0.20		7.215	6.88		8.56	3.90			345.9m			-0.096	
marketintellisearch	inap	-2.82 %	$6.90	$7.20	-0.20	241.70k	$7.22	$6.88	$7.10			52.26m	0.00	0.37b	0.0 %		-0.10	
marketwatch	inap	-2.82%	$6.90	open: 7.20	-0.20	4,935	$7.22	$6.88	$7.10	$8.56	$3.90			$373.67m				
minyanville	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
msn-money	inap	-2.82%	6.90	7.20	-0.20	249,410	7.22	6.88	7.10	8.56	3.90	52.26 mil	-76.67	371.06 mil			-0.10	
nasdaq-com	inap	2.82%	$ 6.90	$ 7.20	0.20	249,410	$ 7.215	$ 6.88	$ 7.10	$ 8.56	$ 3.90	52,262,000		$ 360,607,800			$ -0.10	
optimum	inap	-2.82%	6.90 ( 4:00 pm edt)	7.20	-0.20	249,410	7.21	6.88	7.10	8.56	3.90	52.26m		360.6m			-0.10	
paidcontent	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
pc-quote	inap	-2.82%	6.9	7.2	-0.20	249,410	7.215	6.88	7.1	8.56	3.90	53,776,841	-78.88889	371,060,000				
personal-wealth-biz	inap	-2.82%	6.90	7.17	-0.20	251,107	7.215	6.88	7.10	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-2.82%	6.90		-0.20	249,410												
raymond-james	inap	-2.82	6.90	7.20	-0.20	249,410	7.22	6.88	6.90	8.56	3.90						-0.10	
renewable-energy-world	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
screamingmedia	inap	-2.82%	$	open: 7.20	-0.20	4,935	$7.22	$6.88	$7.10	$8.56	$3.90			$373.67m				
scroli	inap	%				0												
simple-stock-quotes	inap	+7.81%	last trade: 505544192.00		change: -0.510													
smartmoney	inap	(-2.82%)	6.90	$7.20	-0.20	249,410	$7.22	$6.88	$7.10	$8.56	$3.90			371,100	0.00%	$0.00		
stocknod	inap	-2.817%	6.900 usd	7.200	-0.2000	249,410	7.215	6.880	7.100	8.560	3.900	52,262,023						
stockpickr	inap	-2.82%	$6.90 -0.20 | -2.82%	7.20	-0.20	249.41k	7.22	6.88	7.10	8.56	3.90							
stocksmart	inap	%	$7.875	6		22,049	8.25	7.86										
stocktwits	inap	-2.68%	6.91		-0.19													
streetinsider-com	inap	2.82%	6.90	$7.20	-0.2	249,410	$7.22	$6.88	$7.10	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.10	7.03	+0.12	276436	7.18	6.97										
thestree	inap	-2.82%	$6.9	7.2	-0.2	249410	7.22	6.88	7.1	-8.56	3.9	5.2262023e7		3.64788921e8				
tickerspy	inap	-2.82%	$6.90	7.20	-0.20	249,410	7.21	6.88	7.10	8.56	3.90		-78.9	371.1m	0.00%	$0.00		
tmx-quotemedia	inap	-2.82%	6.900	7.200	-0.200	251,107	7.215	6.880	7.100	8.560	3.900	52,262,023		360,607,959			-0.10	
updown	inap	-2.82%	$6.90	$7.20	-$0.20	243,158	$7.22	$6.88	$7.10	$8.56	$3.90	52.26b		$371m			-0.10	
wallstreetsurvivor	inap	-2.82%	6.90	7.20	-0.20	248,872	7.22	6.88		8.56	3.90			$371m			-0.07	
yahoo-finance	inap	2.82%	6.90	7.17	0.20	249,410	7.22	6.88	7.10	8.56	3.90			345.86m			-0.10	
ycharts-com	inap	-2.68%	6.91		-0.19					8.56	3.90			359.46m	0.00%			
zacks	inap	(-2.82%)	6.90		-0.20	vol.  249,410	7.22	6.88		8.56	3.90			371.06 m	0.00	0.00	-.07	
advfn	smod	-0.11	9.17	9.18	-0.01	1177098	9.19	9.16										
barchart	smod	-0.11%	9.17	9.18	-0.01	1,177,098	9.19	9.16	9.18	9.31	4.31		18.78	$597.24 m			+0.41	
barrons	smod	0.11%	9.17	9.18	-0.01	1.176m	9.19	9.16				64.94 million		$598.80 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	-0.109%	9.170	9.180	-0.010	1,177,098	9.190	9.160		9.31	4.31	65.199mil	15.542	597.873mil			0.590	
boston-com	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
bostonmerchant	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
business-insider	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
chron	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
cio-com	smod	-0.11%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000		548m				
cnn-money	smod	-0.11%	9.17	9.18	-0.01	1,176,370	9.19	9.16	9.18				16.7	$548.0m				
easystockalterts	smod	-0.11%	9.17	9.18	-0.01	1177098	9.19	9.16	9.18	9.31	4.31						0.00	
eresearch-fidelity-com	smod	-0.11%	9.1700	9.1800	-0.0100	1,177,098	9.1900	9.1600	9.1800	9.3100	4.3100	65,199,000	22.39	$598.53m				
finance-abc7-com	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
financial-content	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
finapps-forbes-com	smod	-0.1%	$9.17	9.18	-0.01	1,177,098	9.19	9.16	9.18	9.31	4.31	65 mil	22.4	598 mil	0.0	0.00	0.41	
finviz	smod	-0.11%	9.17			1,177,098			9.18	-1.50%	112.76%	63.48m	21.86	582.75m			0.42	
fool	smod	-0.11%	$9.17	$9.18	-0.01	1,177,098	$9.19	$9.16	$9.18	$9.31	$4.31		22.40	$597.87m				
foxbusiness	smod		$9.17		-0.01	1,179,213			$9.18									
google-finance	smod	(-0.11%)	9.17	9.18	-0.01	1.18m	9.19	9.16		9.31	4.31	65.20m	21.95	597.87m			0.42	
howthemarketworks	smod	-0.109%	9.17	9.18	-0.01	1,176,370	9.19	9.16	9.18									
hpcwire	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
insidestocks	smod	-0.11%	9.17	9.18	-0.01	1177098	9.19	9.16					price earnings ratio: 13.69					
investopedia	smod	-0.11 %	$9.17	9.18	-0.01				9.18									
investorguide	smod	-0.11%	9.17	9.18	-0.01		9.19	9.16		9.31	4.31		22.01	597.9m			0.417	
marketintellisearch	smod	-0.11 %	$9.17	$9.18	-0.01	1170.60k	$9.19	$9.16	$9.18			63.48m	21.86	0.58b	0.0 %		0.42	
marketwatch	smod	-0.11%	$9.17	open: 9.18	-0.01	901	$9.19	$9.16	$9.18	$9.31	$4.31		22.65	$598.80m			0.40	
minyanville	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
msn-money	smod	-0.11%	9.17	9.18	-0.01	1.18 mil	9.19	9.16	9.18	9.31	4.31	65.20 mil	21.83	598.52 mil			0.42	
nasdaq-com	smod	0.11%	$ 9.17	$ 9.18	0.01	1,177,098	$ 9.19	$ 9.16	$ 9.18	$ 9.31	$ 4.31	65,199,000	22.37	$ 597,874,830			$ 0.41	
optimum	smod	-0.11%	9.17 ( 4:00 pm edt)	9.18	-0.01	1,177,098	9.19	9.16	9.18	9.31	4.31	59.76m		548.0m				
paidcontent	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
pc-quote	smod	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	smod	+9.20%	505544864.00	9.18		1,610,190	9.19	0.00	9.21	4.31	0.607					0.00	0.00	
predictwallstreet	smod	-0.11%	9.17		-0.01	1,177,098												
raymond-james	smod	-0.11	9.17	9.18	-0.01	1,177,098	9.19	9.16	9.17	9.31	4.31		21.33				0.43	
renewable-energy-world	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
screamingmedia	smod	-0.11%	$	open: 9.18	-0.01	901	$9.19	$9.16	$9.18	$9.31	$4.31		22.65	$598.80m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	-0.11%	last trade: 9.17		change: -0.010								p/e ratio: 22.01					
smartmoney	smod	(-0.11%)	9.17	$9.18	-0.01	1,177,098	$9.19	$9.16	$9.18	$9.31	$4.31			598,500	0.00%	$0.00		
stocknod	smod	-0.1089%	9.170 usd	9.180	-0.0100	1,177,098	9.190	9.160	9.180	9.310	4.310	59,755,000						
stockpickr	smod	-0.11%	$9.17 -0.01 | -0.11%	9.18	-0.01	1.18m	9.19	9.16	9.18	9.31	4.31							
stocksmart	smod	%	$9.2	5.79		74,771	9.22	9.19										
stocktwits	smod	-0.05%	9.18		-0.01													
streetinsider-com	smod	0.11%	9.17	$9.18	-0.01	1,177,098	$9.19	$9.16	$9.18	$9.31	$4.31						$0.00	
thecramerreport	smod		9.18	9.19	-0.02	1559902	9.19	9.16										
thestree	smod	-0.11%	$9.17	9.18	-0.01	1177098	9.19	9.16	9.18	-9.31	4.31	6.5198771e7		5.99828693e8				
tickerspy	smod	-0.11%	$9.17	9.18	-0.01	1,176,370	9.19	9.16	9.18	9.31	4.31		21.9	582.7m	0.00%	$0.00		
tmx-quotemedia	smod	-0.11%	9.170	9.180	-0.010	1,179,213	9.190	9.160	9.180	9.310	4.310	65,198,771	22.40	597,872,730			0.41	
updown	smod	-0.11%	$9.17	$9.18	-$0.01	1,176,197	$9.19	$9.16	$9.18	$9.31	$4.31	63.48b	14.40	$599m			0.64	
wallstreetsurvivor	smod	-0.11%	9.17	9.18	-0.01	1,176,370	9.19	9.16		9.31	4.31		22.40	$599m			0.81	
yahoo-finance	smod	0.11%	9.17	9.18	0.01	1,177,098	9.19	9.16	9.18	9.31	4.31		21.99	597.87m			0.42	
ycharts-com	smod	-0.05%	9.18		-0.01					9.31	4.31		22.38	597.57m	0.00%		0.41	
zacks	smod	(-0.11%)	9.17		-0.01	vol.  1,177,098	9.19	9.16		9.31	4.31		18.74	597.90 m	0.00	0.00	.49	
advfn	indm																	
barrons	indm																	
bloomberg	indm																	
boston-com	indm																	
bostonmerchant	indm																	
business-insider	indm																	
chron	indm																	
cio-com	indm	0.00%			+0.00	0												
cnn-money	indm	-2.76%	21.85	22.40	-0.62	15,655	22.40	21.70	22.47					$921.9m				
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	-2.13 %	$6.89	$7.02	-0.15	365.80k	$7.04	$6.80	$7.04						%			
marketwatch	indm																	
minyanville	indm																	
msn-money	indm																	
paidcontent	indm																	
pc-quote	indm	0.00%				0						0		0				
personal-wealth-biz	indm					0												
predictwallstreet	indm	0.00%	7.23		0.00													
raymond-james	indm																	
renewable-energy-world	indm																	
screamingmedia	indm																	
scroli	indm	%	indm			0												
simple-stock-quotes	indm		last trade: 0.00		change: 0.000													
smartmoney	indm														0.00%	$0.00		
stocknod	indm																	
stockpickr	indm	-2.82%	$14.46 -0.42 | -2.82%	14.98	-0.42	28.35k	14.98	14.24	14.88	10.18	4.37							
stocksmart	indm	%	$7.23	7.49		25,424	7.49	7.13										
stocktwits	indm	-2.42%	7.26		-0.18													
streetinsider-com	indm	-0%	7.23	$10.60		67,950	$7.23	$7.23	$7.23	$10.18	$4.94						$0.00	
thecramerreport	indm		0.00															
thestree	indm	-2.82%	$14.46	14.98	-0.42	28353	14.98	14.24	14.88	-10.18	4.37	3.0333676e7		5.28435032e8				
tickerspy	indm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	indm																	
wallstreetsurvivor	indm	-			-		- -											
ycharts-com	indm																	
zacks	indm																	
advfn	ugi	-2.20	31.18	31.72	-0.7	542317	31.73	31.04										
barchart	ugi	-2.20%	31.18	31.72	-0.70	542,317	31.73	31.04	31.88	33.25	25.43		13.68	$3.46 b	3.28%	$1.04	+2.38	
barrons	ugi	2.20%	31.18	31.72	-0.70	541,045	31.73	31.04				110.51 million		$3.58 billion	3.34%	$0.26		
bloomberg	ugi	-2.196%	31.180	31.720	-0.700	542,317	31.730	31.040		33.53	26.28	111.654mil	13.920	3,481.360mil	3.239	0.260 regular cash	2.240	
boston-com	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
bostonmerchant	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
business-insider	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
chron	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
cio-com	ugi	-2.20%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607	13.16	3b	3.3	1.04		
cnn-money	ugi	-2.20%	31.18	31.72	-0.70	542,317	31.73	31.04	31.88				13.2	$3.5b	3.34%			
easystockalterts	ugi	-2.21%	31.18	31.72	-0.70	542317	31.73	31.04	31.88	33.48	26.28		13.16				2.37	
eresearch-fidelity-com	ugi	-2.20%	31.1800	31.7200	-0.7000	542,317	31.7300	31.0400	31.8800	33.5300	26.2800	111,654,000	13.39	$3.56b	3.26%	$0.260000		
finance-abc7-com	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
finance-abc7chicago-com	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
financial-content	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
finapps-forbes-com	ugi	-2.2%	$31.18	31.72	-0.70	542,317	31.73	31.04	31.88	33.53	26.28	112 mil	13.1	3 bil	3.3	1.04	2.38	
finviz	ugi	-2.20%	31.18			542,317			31.88	-6.21%	22.63%	111.65m	13.10	3.48b		1.04	2.38	
fool	ugi	-2.20%	$31.18	$31.72	-0.70	541,445	$31.73	$31.04	$31.88	$33.53	$26.28		13.50	$3.48b	3.30%	1.04		
foxbusiness	ugi		$31.18		-0.70	542,317			$31.88									
google-finance	ugi	(-2.20%)	31.18	31.72	-0.70	542,317.00	31.73	31.04		33.53	26.28	111.65m	13.12	3.48b	3.34	0.26	2.38	
howthemarketworks	ugi	-2.196%	31.18	31.72	-0.7	542,105	31.73	31.04	31.88									
hpcwire	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
insidestocks	ugi	-2.20%	31.18	31.72	-0.70	541445	31.73	31.04					price earnings ratio: 12.83					
investopedia	ugi	-2.20 %	$31.18	31.72	-0.70				31.88									
investorguide	ugi	-2.20%	31.18	31.72	-0.70		31.73	31.04		33.53	26.28		13.29	3.481b			2.398	
marketintellisearch	ugi	-2.2 %	$31.18	$31.72	-0.70	538.10k	$31.73	$31.04	$31.88			111.65m	13.39	3.56b	3.26 %		2.38	
marketwatch	ugi	-2.20%	$31.18	open: 31.72	-0.70	1,260	$31.73	$31.04	$31.88	$33.53	$26.28		13.17	$3.58b	3.34%	0.26	2.37	
minyanville	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
msn-money	ugi	-2.20%	31.18	31.72	-0.70	542,317	31.73	31.04	31.88	33.53	26.28	111.65 mil	13.16	3.56 bil	3.26%	1.04	2.38	
nasdaq-com	ugi	2.2%	$ 31.18		0.70	541,117	$ 31.73	$ 31.04	$ 31.88	$ 33.53	$ 26.28	111,654,000	13.1	$ 3,481,371,720	3.26 %	$1.040000	$ 2.38	
optimum	ugi	-2.20%	31.18 ( 4:15 pm edt)	31.72	-0.70	542,317	31.73	31.04	31.88	33.48	26.28	111.65m	13.2	3.5b	3.34	1.04	2.37	
paidcontent	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
pc-quote	ugi	-2.20%	31.18	31.72	-0.70	542,317	31.73	31.04	31.88	33.53	26.28	114,160,664	13.45148	3,559,530,000		0.26		
personal-wealth-biz	ugi	-2.20%	31.18	31.72	-0.70	542,317	31.73	31.04	31.88	33.53	26.28		13.29		3.17	1.01	2.398	
predictwallstreet	ugi	-2.20%	31.18		-0.70	542,317												
raymond-james	ugi	-2.20	31.18	31.72	-0.70	542,317	31.73	31.04	31.18	33.53	26.28		12.88				2.42	
renewable-energy-world	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
screamingmedia	ugi	-2.20%	$	open: 31.72	-0.70	1,260	$31.73	$31.04	$31.88	$33.53	$26.28		13.17	$3.58b	3.34%	0.26	2.37	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	-2.20%	last trade: 31.18		change: -0.700								p/e ratio: 13.29					
smartmoney	ugi	(-2.20%)	31.18	$31.72	-0.70	542,317	$31.73	$31.04	$31.88	$33.53	$26.28			3,559,500	3.26%	$0.26		
stocknod	ugi	-2.196%	31.18 usd	31.72	-0.7000	542,317	31.73	31.04	31.88	33.48	26.28	111,653,607						
stockpickr	ugi	-2.20%	$31.18 -0.70 | -2.20%	31.72	-0.70	542.32k	31.73	31.04	31.88	33.53	26.28							
stocksmart	ugi	%	$32.74	31.7		95,590	32.96	32.61										
stocktwits	ugi	-2.20%	31.18		-0.70													
streetinsider-com	ugi	2.2%	31.18	$31.72	-0.7	542,317	$31.73	$31.04	$31.88	$33.48	$26.28		13.16				$2.37	
thecramerreport	ugi		31.88	31.81	+0.14	344754	31.93	31.65										
thestree	ugi	-2.2%	$31.18	31.72	-0.7	542317	31.73	31.04	31.88	-33.53	26.28	1.11653607e8		3.543885486e9				
tickerspy	ugi	-2.20%	$31.18	31.72	-0.70	542,317	31.73	31.04	31.88	33.53	26.28		13.5	3.6b	3.26%	$0.26		
tmx-quotemedia	ugi	-2.20%	31.180	31.720	-0.700	542,317	31.730	31.040	31.880	33.530	26.280	111,653,607	13.50	3,481,359,466	3.262	0.260 usd	2.37	
updown	ugi	-2.20%	$31.18	$31.72	-$0.70	540,845	$31.73	$31.04	$31.88	$33.53	$26.28	111.65b	13.16	$3.56b			2.42	
wallstreetsurvivor	ugi	-2.20%	31.18	31.72	-0.70	542,105	31.73	31.04		33.53	26.32		13.50	$4b	3.30%	0.90 -	2.36	
yahoo-finance	ugi	2.20%	31.18	31.72	0.70	542,317	31.73	31.04	31.88	33.53	26.28		13.00	3.48b	3.30%	1.04	2.40	
ycharts-com	ugi	-2.20%	31.18		-0.70					33.53	26.28			3.46b	3.37%			
zacks	ugi	(-2.20%)	31.18		-0.70	vol.  542,317	31.73	31.04		33.53	26.28		13.74	3.56 b	3.26	1.04	2.32	
advfn	tmrk	0.00	18.99		0.0													
barrons	tmrk																	
bloomberg	tmrk																	
boston-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
bostonmerchant	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
business-insider	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
chron	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
cio-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482		1b				
cnn-money	tmrk																	
easystockalterts	tmrk	0.00%	18.99	92.38	+0.00	5836	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	-2.38 %	$11.88	$12.06	-0.29	113.10k	$12.25	$11.64	$12.17						%			
marketwatch	tmrk																	
minyanville	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
msn-money	tmrk																	
paidcontent	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
pc-quote	tmrk	0.00%				0						0		0				
personal-wealth-biz	tmrk					0												
raymond-james	tmrk																	
renewable-energy-world	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
screamingmedia	tmrk																	
scroli	tmrk	%	tmrk			0												
simple-stock-quotes	tmrk		last trade: 0.00		change: 0.000													
smartmoney	tmrk																	
stocknod	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
stockpickr	tmrk	0.05%	$18.99 0.01 | 0.05%	19.00	0.01	197.21k	19.00	18.98	18.98	19.02	6.74							
stocksmart	tmrk	%	$18.99	13.03		24,226	19	18.98										
stocktwits	tmrk	0.05%	18.99		+0.01													
streetinsider-com	tmrk	-0%	18.99	$92.38		5,836	$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	-1.70	13.29	13.41	-0.23	370434	13.44	13.19										
barchart	pvtb	-1.70%	13.29	13.41	-0.23	370,434	13.44	13.19	13.52	16.48	10.21		49.26	$948.37 m	0.3%	$0.04	+0.27	
barrons	pvtb	1.70%	13.29	13.41	-0.23	370,434	13.44	13.19				70.14 million		$1.03 billion	0.30%	$0.01		
bloomberg	pvtb	-1.701%	13.290	13.410	-0.230	370,434	13.440	13.190		16.49	10.24	71.811mil	57.783	954.370mil	0.301	0.010 regular cash	0.230	
boston-com	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
bostonmerchant	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
business-insider	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
chron	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
cio-com	pvtb	-1.70%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134	49.22	954m	0.3	0.04		
cnn-money	pvtb	-1.70%	13.29	13.41	-0.23	368,341	13.44	13.19	13.52				49.2	$954.4m	0.30%			
easystockalterts	pvtb	-1.72%	13.29	13.41	-0.23	370434	13.44	13.19	13.52	16.49	10.24		49.22				0.27	
eresearch-fidelity-com	pvtb	-1.70%	13.2900	13.4100	-0.2300	370,434	13.4400	13.1900	13.5200	16.4900	10.2400	71,811,000	50.07	$970.88m	0.30%	$0.010000		
finance-abc7-com	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
financial-content	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	-1.7%	$13.29	13.41	-0.23	370,434	13.44	13.19	13.52	16.49	10.24	72 mil	49.2	954 mil	0.3	0.04	0.27	
finviz	pvtb	-1.70%	13.29			368,341			13.52	-19.36%	30.16%	71.81m	47.46	954.35m		0.04	0.28	
fool	pvtb	-1.70%	$13.29	$13.41	-0.23	366,163	$13.44	$13.19	$13.52	$16.49	$10.24		50.10	$954.37m	0.30%	0.04		
foxbusiness	pvtb		$13.29		-0.23	370,434			$13.52									
google-finance	pvtb	(-1.70%)	13.29	13.41	-0.23	370,434.00	13.44	13.19		16.49	10.24	75.35m	47.66	1.00b	0.30	0.01	0.28	
howthemarketworks	pvtb	-1.701%	13.29	13.41	-0.23	365,663	13.44	13.19	13.52									
hpcwire	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
insidestocks	pvtb	-1.70%	13.29	13.41	-0.23	370434	13.44	13.19					price earnings ratio: 49.22					
investopedia	pvtb	-1.70 %	$13.29	13.41	-0.23				13.52									
investorguide	pvtb	+14.30%	505544320.00	14.48	-1.2431		14.175	0.00		10.24	0.284		363.25	2070.7t			0.04	
marketintellisearch	pvtb	-1.55 %	$13.31	$13.41	-0.21	360.20k	$13.44	$13.19	$13.52			71.81m	48.29	0.97b	0.3 %		0.28	
marketwatch	pvtb	-1.70%	$13.29	open: 13.41	-0.23	8,483	$13.44	$13.19	$13.52	$16.49	$10.24		47.45	$1.03b	0.30%	0.01	0.28	
minyanville	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
msn-money	pvtb	-1.70%	13.29	13.41	-0.23	370,434	13.44	13.19	13.52	16.49	10.24	71.81 mil	47.46	970.89 mil	0.30%	0.04	0.28	
nasdaq-com	pvtb	1.7%	$ 13.29	$ 13.41	0.23	370,334	$ 13.44	$ 13.19	$ 13.52	$ 16.49	$ 10.24	71,811,000	49.22	$ 954,368,190	0.3 %	$0.040000	$ 0.27	
optimum	pvtb	-1.70%	13.29 ( 4:30 pm edt)	13.41	-0.23	370,434	13.44	13.19	13.52	16.49	10.24	71.81m	49.2	954.4m	0.30	0.04	0.27	
paidcontent	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
pc-quote	pvtb	-1.70%	13.29	13.41	-0.23	370,434	13.44	13.19	13.52	16.49	10.24	73,053,777	48.28571	970,885,000		0.01		
personal-wealth-biz	pvtb	-1.70%	13.29	13.43	-0.23	370,434	13.44	13.19	13.52	16.49	10.24		47.61		0.30	0.04	0.284	
predictwallstreet	pvtb	-1.70%	13.29		-0.23	370,434												
raymond-james	pvtb	-1.70	13.29	13.41	-0.23	370,434	13.44	13.19	13.29	16.49	10.24		49.22				0.27	
renewable-energy-world	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
screamingmedia	pvtb	-1.70%	$	open: 13.41	-0.23	8,483	$13.44	$13.19	$13.52	$16.49	$10.24		47.45	$1.03b	0.30%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	-1.70%	last trade: 13.29		change: -0.230								p/e ratio: 47.61					
smartmoney	pvtb	(-1.70%)	13.29	$13.41	-0.23	370,434	$13.44	$13.19	$13.52	$16.49	$10.24			970,900	0.30%	$0.01		
stocknod	pvtb	-1.701%	13.29 usd	13.41	-0.2300	370,434	13.44	13.19	13.52	16.49	10.24	71,811,134						
stockpickr	pvtb	-1.70%	$13.29 -0.23 | -1.70%	13.41	-0.23	368.34k	13.44	13.19	13.52	16.49	10.24							
stocksmart	pvtb	%	$15.53	14.61		74,831	16.36	15.44										
stocktwits	pvtb	-1.55%	13.31		-0.21													
streetinsider-com	pvtb	1.7%	13.29	$13.41	-0.23	370,434	$13.44	$13.19	$13.52	$16.49	$10.24		49.22				$0.27	
thecramerreport	pvtb		13.52	13.29	+0.22	420274	13.54	13.24										
thestree	pvtb	-1.7%	$13.29	13.41	-0.23	368341	13.44	13.19	13.52	-16.49	10.24	7.1811134e7		9.55088082e8				
tickerspy	pvtb	-1.70%	$13.29	13.41	-0.23	370,434	13.44	13.19	13.52	16.49	10.24		48.3	917.8m	0.30%	$0.01		
tmx-quotemedia	pvtb	-1.70%	13.290	13.410	-0.230	370,434	13.440	13.190	13.520	16.490	10.240	71,811,134	50.10	954,369,971	0.301	0.010 usd	0.27	
updown	pvtb	-1.70%	$13.29	$13.41	-$0.23	361,807	$13.44	$13.19	$13.52	$16.49	$10.24	71.81b	48.09	$971m			0.28	
wallstreetsurvivor	pvtb	-1.70%	13.29	13.41	-0.23	365,663	13.44	13.19		16.49	10.24		50.10	$971m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	1.70%	13.29	13.43	0.23	370,434	13.44	13.19	13.52	16.49	10.24		46.80	954.37m	0.30%	0.04	0.28	
ycharts-com	pvtb	-1.55%	13.31		-0.21					16.49	10.24		47.54	949.80m	0.30%		0.28	
zacks	pvtb	(-1.70%)	13.29		-0.23	vol.  370,434	13.44	13.19		16.49	10.24		50.07	970.89 m	0.30	0.04	.27	
advfn	lrcx	-1.55	41.41	41.89	-0.65	2413844	42.08	40.78										
barchart	lrcx	-1.55%	41.41	41.74	-0.65	2,020,130	42.08	40.78	42.06	59.10	35.39		7.20	$5.12 b			+5.88	
barrons	lrcx	1.55%	41.41	41.89	-0.65	2.413m	42.08	40.78				128.13 million		$5.31 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	-1.545%	41.410	41.890	-0.650	2,413,844	42.080	40.780		59.10	35.39	124.491mil	6.971	5,155.162mil			5.940	
boston-com	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,344	42.08	40.78	42.06	59.10	35.39	124,490,743						
bostonmerchant	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,344	42.08	40.78	42.06	59.10	35.39	124,490,743						
business-insider	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,344	42.08	40.78	42.06	59.10	35.39	124,490,743						
chron	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
cio-com	lrcx	-1.55%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743	15.28	5b				
cnn-money	lrcx	-1.55%	41.41	41.89	-0.65	2,413,644	42.08	40.78	42.06				15.3	$5.2b				
easystockalterts	lrcx	-1.55%	41.41	41.89	-0.65	2411144	42.08	40.78	42.06	59.10	35.39		15.28				2.71	
eresearch-fidelity-com	lrcx	-1.55%	41.4100	41.8900	-0.6500	2,413,644	42.0800	40.7800	42.0600	59.1000	35.3900	124,491,000	7.15	$5.24b				
finance-abc7-com	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
financial-content	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	-1.5%	$41.41	41.89	-0.65	2,413,644	42.08	40.78	42.06	59.10	35.39	124 mil	7.0	5 bil	0.0	0.00	5.88	
finviz	lrcx	-1.55%	41.41			2,413,244			42.06	-29.93%	17.01%	124.49m	7.15	5.24b			5.88	
fool	lrcx	-1.55%	$41.41	$41.89	-0.65	2,413,444	$42.08	$40.78	$42.06	$59.10	$35.39		7.20	$5.16b				
foxbusiness	lrcx		$41.41		-0.65	2,422,706			$42.06									
google-finance	lrcx	(-1.55%)	41.41	41.89	-0.65	2.41m	42.08	40.78		59.10	35.39	124.49m	7.05	5.16b			5.88	
howthemarketworks	lrcx	-1.545%	41.41	41.89	-0.65	2,411,144	42.08	40.78	42.06									
hpcwire	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
insidestocks	lrcx	-1.55%	41.41	41.74	-0.65	1884585	42.08	40.78					price earnings ratio: 7.04					
investopedia	lrcx	-1.55 %	$41.41	41.89	-0.65				42.06									
investorguide	lrcx	-1.55%	41.41	41.73	-0.65		42.08	40.84		59.10	35.39		7.16	5.155b			5.876	
marketintellisearch	lrcx	-1.52 %	$41.42	$41.89	-0.64	2388.40k	$42.08	$40.78	$42.06			124.49m	7.15	5.24b	0.0 %		5.88	
marketwatch	lrcx	-1.55%	$41.41	open: 41.89	-0.65	9,941	$42.08	$40.78	$42.06	$59.10	$35.39		7.03	$5.31b			5.89	
minyanville	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
msn-money	lrcx	-1.55%	41.41	41.89	-0.65	2.41 mil	42.08	40.78	42.06	59.10	35.39	124.49 mil	7.04	5.24 bil			5.88	
nasdaq-com	lrcx	1.55%	$ 41.41	$ 41.89	0.65	2,413,144	$ 42.08	$ 40.78	$ 42.06	$ 59.10	$ 35.39	124,491,000	7.04	$ 5,155,172,310			$ 5.88	
optimum	lrcx	-1.55%	41.41 ( 4:00 pm edt)	41.89	-0.65	2,410,544	42.08	40.78	42.06	59.10	35.39	124.49m	15.3	5.2b			2.71	
paidcontent	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
pc-quote	lrcx	-1.55%	41.41	41.89	-0.65	2,422,706	42.08	40.78	42.06	59.10	35.39	126,445,093	7.15306	5,236,091,000				
personal-wealth-biz	lrcx	-1.55%	41.41	41.73	-0.65	2,422,306	42.08	40.78	42.06	59.10	35.39		7.16			0.00	5.876	
predictwallstreet	lrcx	-1.55%	41.41		-0.65	2,413,644												
raymond-james	lrcx	-1.55	41.41	41.89	-0.65	2,413,644	42.08	40.78	41.41	59.10	35.39		6.96				5.95	
renewable-energy-world	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
screamingmedia	lrcx	-1.55%	$	open: 41.89	-0.65	9,941	$42.08	$40.78	$42.06	$59.10	$35.39		7.03	$5.31b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	-1.55%	last trade: 41.41		change: -0.650								p/e ratio: 7.16					
smartmoney	lrcx	(-1.55%)	41.41	$41.89	-0.65	2,413,644	$42.08	$40.78	$42.06	$59.10	$35.39			5,236,100	0.00%	$0.00		
stocknod	lrcx	-1.545%	41.41 usd	41.89	-0.6500	2,411,144	42.08	40.78	42.06	59.10	35.39	124,490,743						
stockpickr	lrcx	-1.55%	$41.41 -0.65 | -1.55%	41.89	-0.65	2.41m	42.08	40.78	42.06	59.10	35.39							
stocksmart	lrcx	%	$46.38	52.22		488,139	48.85	46.2										
stocktwits	lrcx	-1.54%	41.41		-0.65													
streetinsider-com	lrcx	1.55%	41.41	$41.89	-0.65	2,411,144	$42.08	$40.78	$42.06	$59.10	$35.39		15.28				$2.71	
thecramerreport	lrcx		42.06	42.04	+0.21	1671994	42.16	41.35										
thestree	lrcx	-1.55%	$41.41	41.89	-0.65	2413644	42.08	40.78	42.06	-59.1	35.39	1.24490743e8		5.209937595e9				
tickerspy	lrcx	-1.55%	$41.41	41.89	-0.65	2,413,644	42.08	40.78	42.06	59.10	35.39		7.2	5.2b	0.00%	$0.00		
tmx-quotemedia	lrcx	-1.55%	41.410	41.890	-0.650	2,422,106	42.080	40.780	42.060	59.100	35.390	124,490,743	7.20	5,155,161,668			5.88	
updown	lrcx	-1.55%	$41.41	$41.89	-$0.65	2,412,765	$42.08	$40.78	$42.06	$59.10	$35.39	124.49b	7.08	$5.23b			5.94	
wallstreetsurvivor	lrcx	-1.55%	41.41	41.89	-0.65	2,411,144	42.08	40.78		59.10	35.39		7.20	$5b			2.71	
yahoo-finance	lrcx	1.55%	41.41	41.73	0.65	2,413,244	42.08	40.78	42.06	59.10	35.39		7.05	5.16b			5.88	
ycharts-com	lrcx	-1.55%	41.41		-0.65					59.10	35.39		7.04	5.12b	0.00%		5.88	
zacks	lrcx	(-1.55%)	41.41		-0.65	vol.  2,413,644	42.08	40.78		59.10	35.39		7.24	5.24 b	0.00	0.00	5.81	
advfn	cix	-1.18	13.39	13.4399	-0.16	3523	13.7	13.35										
barchart	cix	-1.18%	13.39	13.44	-0.16	3,923	13.70	13.35	13.55	17.73	9.35		34.97	$165.77 m	3.76%	$0.50	+0.64	
barrons	cix			13.44		3,523	13.70	13.35				12.40 million		$167.06 million	3.73%	$0.12		
bloomberg	cix	-1.181%	13.390	13.440	-0.160	3,523	13.700	13.350		17.90	9.66	2.375mil	40.576	165.705mil	3.734	0.125 regular cash	0.330	
boston-com	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
bostonmerchant	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
business-insider	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
chron	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
cio-com	cix	-1.18%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307	20.92	32m	3.7	0.5		
cnn-money	cix	-1.18%today&rsquo;s change	13.39data as of 4:00pm et	13.44	-0.16	3,523	13.70	13.35	13.55				20.9	$31.8m	3.73%			
easystockalterts	cix	-1.19%	13.39	13.44	-0.16	3523	13.70	13.35	13.55	17.90	9.66		20.92				0.64	
eresearch-fidelity-com	cix	-1.18%	13.3900	13.4399	-0.1600	3,523	13.7000	13.3500	13.5500	17.9000	9.6600	2,375,000	21.17	$32.18m	3.69%	$0.125000		
finance-abc7-com	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
finance-abc7chicago-com	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
financial-content	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
finapps-forbes-com	cix	-1.2%	$13.39	13.44	-0.16	3,523	13.70	13.35	13.55	17.90	9.66	2 mil		32 mil	3.7	0.50		
finviz	cix	-1.18%	13.39			3,523			13.55	-24.49%	43.20%	12.38m	20.60	165.77m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		21.20	$156.67m	6.60%	0.50		
foxbusiness	cix		$13.39		-0.16	3,523			$13.55									
google-finance	cix	(-1.18%)	13.39	13.44	-0.16	3,523.00	13.70	13.35		17.90	9.66	12.38m	20.70	165.71m	3.73	0.12	0.65	
howthemarketworks	cix	-1.181%	13.39	13.4399	-0.16	3,523	13.7	13.35	13.55									
hpcwire	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
insidestocks	cix	-1.18%	13.39	13.44	-0.16	3523	13.70	13.35										
investopedia	cix	-1.18 %	$13.39	13.44	-0.16				13.55									
investorguide	cix	-1.18%	13.39	13.4399	-0.16		13.70	13.35		17.90	9.66		20.94	165.7m			0.647	
marketintellisearch	cix	-1.18 %	$13.39	$13.40	-0.16	2.20k	$13.70	$13.35	$13.55			12.38m	20.85	0.17b	3.69 %		0.65	
marketwatch	cix	-1.18%	$13.39	open: 13.44	-0.16	3,523	$13.70	$13.35	$13.55	$17.90	$9.66		20.76	$167.06m	3.73%	0.13	0.64	
minyanville	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
msn-money	cix	-1.18%	13.39	13.44	-0.16	3,523	13.70	13.35	13.55	17.90	9.66	2.38 mil	20.60	32.19 mil	3.69%	0.50	0.65	
nasdaq-com	cix	1.18%	$ 13.39		0.16	3,523	$ 13.70	$ 13.35	$ 13.55	$ 17.90	$ 9.66	2,375,000	20.92	$ 31,801,250	3.69 %	$0.500000	$ 0.64	
optimum	cix	-1.18%	13.39 ( 4:15 pm edt)	13.44	-0.16	3,523	13.70	13.35	13.55	17.90	9.66	2.38m	20.9	31.8m	3.73	0.50	0.64	
paidcontent	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
pc-quote	cix	-1.18%	13.39	13.4399	-0.16	3,523	13.7	13.35	13.55	17.90	9.66	2,403,383	20.84615	32,181,000		0.125		
personal-wealth-biz	cix	+12.69%	502963040.00	12.89		2,697				8.56	0.647					3.879	0.50	
predictwallstreet	cix	-1.18%	13.39		-0.16	3,523												
raymond-james	cix	-1.18	13.39	13.44	-0.16	3,523	13.70	13.35	13.39	17.90	9.66		20.92				0.64	
renewable-energy-world	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
screamingmedia	cix	-1.18%	$	open: 13.44	-0.16	3,523	$13.70	$13.35	$13.55	$17.90	$9.66		20.76	$167.06m	3.73%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	-1.18%	last trade: 13.39		change: -0.160								p/e ratio: 20.94					
smartmoney	cix	(-1.18%)	13.39	$13.44	-0.16	3,523	$13.70	$13.35	$13.55	$17.90	$9.66			32,200	3.69%	$0.13		
stocknod	cix	-1.181%	13.39 usd	13.44	-0.1600	3,523	13.70	13.35	13.55	17.90	9.660	2,375,307						
stockpickr	cix	-1.18%	$13.39 -0.16 | -1.18%	13.44	-0.16	3.52k	13.70	13.35	13.55	17.90	9.66							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	-1.03%	13.41		-0.14													
streetinsider-com	cix	1.18%	13.39	$13.44	-0.16	3,523	$13.70	$13.35	$13.55	$17.90	$9.66		20.92				$0.64	
thecramerreport	cix		13.55	13.49	+0.26	11912	13.58	13.14										
thestree	cix	-1.18%	$13.39	13.44	-0.16	3523	13.7	13.35	13.55	-17.9	9.66	1.2375307e7		3.156783e7				
tickerspy	cix	-1.18%	$13.39	13.44	-0.16	3,523	13.70	13.35	13.55	17.90	9.66		20.8	167.6m	3.69%	$0.12		
tmx-quotemedia	cix	-1.18%	13.390	13.440	-0.160	3,523	13.700	13.350	13.550	17.900	9.660	12,375,307	21.20	165,705,361	3.734	0.125 usd	0.64	
updown	cix	-1.18%	$13.39	$13.44	-$0.16	3,523	$13.70	$13.35	$13.55	$17.90	$9.66	12.37b	20.94	$168m			0.65	
wallstreetsurvivor	cix	-1.18%	13.39	13.44	-0.16	3,523	13.70	13.35		17.90	9.66		21.20	$32m	3.70%	0.50 -	0.25	
yahoo-finance	cix	1.18%	13.39	13.44	0.16	3,523	13.70	13.35	13.55	17.90	9.66		20.70	165.70m	3.70%	0.50	0.65	
ycharts-com	cix	-1.03%	13.41		-0.14					17.90	0.00		89.40	166.02m	3.84%		0.15	
zacks	cix	(-1.18%)	13.39		-0.16	vol.  3,523	13.70	13.35		17.90	9.66		35.66	167.68 m	3.69	0.50	.38	
advfn	xray	-1.53	38.66	39.09	-0.6	867372	39.35	38.34										
barchart	xray	-1.53%	38.66	39.09	-0.60	813,327	39.35	38.34	39.26	40.11	27.60		20.08	$5.50 b	0.51%	$0.20	+1.88	
barrons	xray	1.53%	38.66	39.09	-0.60	865,207	39.34	38.34				145.98 million		$5.53 billion	0.52%	$0.05		
bloomberg	xray	-1.528%	38.660	39.090	-0.600	867,372	39.350	38.340		40.16	27.76	140.775mil	20.031	5,442.379mil	0.517	0.050 regular cash	1.930	
boston-com	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
bostonmerchant	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
business-insider	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
chron	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
cio-com	xray	-1.53%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468	20.56	5b	0.5	0.2		
cnn-money	xray	-1.53%	38.66	39.15	-0.60	865,372	39.35	38.34	39.26				20.6	$5.4b	0.52%			
easystockalterts	xray	-1.53%	38.66	39.09	-0.60	866465	39.35	38.34	39.26	40.16	27.76		20.56				1.88	
eresearch-fidelity-com	xray	-1.53%	38.6600	39.0900	-0.6000	867,372	39.3500	38.3400	39.2600	40.1600	27.7600	140,775,000	20.88	$5.53b	0.51%	$0.050000		
finance-abc7-com	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
financial-content	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
finapps-forbes-com	xray	-1.5%	$38.66	39.09	-0.60	867,372	39.35	38.34	39.26	40.16	27.76	141 mil	20.6	5 bil	0.5	0.20	1.88	
finviz	xray	-1.53%	38.66			865,372			39.26	-3.61%	40.07%	140.78m	20.77	5.53b		0.20	1.89	
fool	xray	-1.53%	$38.66	$39.09	-0.60	867,372	$39.35	$38.34	$39.26	$40.16	$27.76		20.90	$5.44b	0.60%	0.20		
foxbusiness	xray		$38.66		-0.60	871,197			$39.26									
google-finance	xray	(-1.53%)	38.66	39.09	-0.60	867,372.00	39.35	38.34		40.16	27.76	140.78m	20.51	5.44b	0.52	0.05	1.89	
howthemarketworks	xray	-1.528%	38.66	39.09	-0.6	866,465	39.35	38.34	39.26									
hpcwire	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
insidestocks	xray	-1.53%	38.66	39.09	-0.60	753095	39.35	38.34					price earnings ratio: 19.93					
investopedia	xray	-1.58 %	$38.64	39.09	-0.62				39.26									
investorguide	xray	-1.53%	38.66	39.13	-0.60		39.35	38.45		40.16	27.76		20.76	5.442b			1.891	
marketintellisearch	xray	-1.53 %	$38.66	$39.09	-0.60	857.20k	$39.35	$38.34	$39.26			140.78m	20.77	5.53b	0.51 %		1.89	
marketwatch	xray	-1.53%	$38.66	open: 39.09	-0.60	4,990	$39.34	$38.34	$39.26	$40.16	$27.76		37.72	$5.53b	0.52%	0.05	1.03	
minyanville	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
msn-money	xray	-1.53%	38.66	39.09	-0.60	867,372	39.35	38.34	39.26	40.16	27.76	140.78 mil	20.46	5.53 bil	0.51%	0.20	1.89	
nasdaq-com	xray	1.53%	$ 38.66	$ 39.09	0.60	867,272	$ 39.35	$ 38.34	$ 39.26	$ 40.16	$ 27.76	140,775,000	20.56	$ 5,442,361,500	0.51 %	$0.200000	$ 1.88	
optimum	xray	-1.55%	38.65 ( 3:59 pm edt)	39.09	-0.61	809,294	39.35	38.34	39.26	40.16	27.76	140.78m	20.6	5.4b	0.52	0.20	1.88	
paidcontent	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
pc-quote	xray	-1.53%	38.66	39.09	-0.60	871,197	39.35	38.34	39.26	40.16	27.76	142,959,822	20.77249	5,526,827,000		0.05		
personal-wealth-biz	xray	-1.53%	38.66	39.13	-0.60	871,097	39.35	38.34	39.26	40.16	27.76		20.76		0.51	0.20	1.891	
predictwallstreet	xray	-1.53%	38.66		-0.60	867,372												
raymond-james	xray	-1.53	38.66	39.09	-0.60	867,372	39.35	38.34	38.66	40.16	27.76		20.14				1.92	
renewable-energy-world	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
screamingmedia	xray	-1.53%	$	open: 39.09	-0.60	4,990	$39.34	$38.34	$39.26	$40.16	$27.76		37.72	$5.53b	0.52%	0.05	1.03	
scroli	xray	-1.53%	xray 38.66	39.09	-0.60	758,155	39.35	38.34	39.26	40.16	27.76		20.51				1.89	
simple-stock-quotes	xray	-1.53%	last trade: 38.66		change: -0.600								p/e ratio: 20.76					
smartmoney	xray	(-1.53%)	38.66	$39.09	-0.60	867,372	$39.35	$38.34	$39.26	$40.16	$27.76			5,526,800	0.51%	$0.05		
stocknod	xray	-1.528%	38.66 usd	39.09	-0.6000	866,465	39.35	38.34	39.26	40.16	27.76	140,775,468						
stockpickr	xray	-1.53%	$38.66 -0.60 | -1.53%	39.09	-0.60	865.37k	39.35	38.34	39.26	40.16	27.76							
stocksmart	xray	%	$38.41	34.33		104,405	39.32	38.41										
stocktwits	xray	-1.53%	38.66		-0.60													
streetinsider-com	xray	1.53%	38.66	$39.09	-0.6	866,465	$39.35	$38.34	$39.26	$40.16	$27.76		20.56				$1.88	
thecramerreport	xray		39.26	39.32	+0.11	978178	39.47	38.99										
thestree	xray	-1.53%	$38.66	39.09	-0.6	865372	39.35	38.34	39.26	-40.16	27.76	1.40775468e8		5.511359572e9				
tickerspy	xray	-1.53%	$38.66	39.09	-0.60	865,372	39.35	38.34	39.26	40.16	27.76		20.8	5.5b	0.51%	$0.05		
tmx-quotemedia	xray	-1.53%	38.660	39.090	-0.600	871,197	39.350	38.340	39.260	40.160	27.760	140,775,468	20.90	5,442,379,593	0.509	0.050 usd	1.88	
updown	xray	-1.53%	$38.66	$39.09	-$0.60	865,207	$39.35	$38.34	$39.26	$40.16	$27.76	140.77b	20.52	$5.52b			1.91	
wallstreetsurvivor	xray	-1.53%	38.66	39.09	-0.60	866,465	39.35	38.34		40.16	27.76		20.90	$6b	0.50%	0.20 -	1.82	
yahoo-finance	xray	1.53%	38.66	39.13	0.60	867,272	39.35	38.34	39.26	40.16	27.76		20.44	5.44b	0.50%	0.20	1.89	
ycharts-com	xray	-1.53%	38.66		-0.60					40.16	27.76		20.46	5.50b	0.51%		1.89	
zacks	xray	(-1.53%)	38.66		-0.60	vol.  867,372	39.35	38.34		40.16	27.76		20.13	5.53 b	0.51	0.20	1.95	
advfn	unca	0.00	21.0		0.0													
barrons	unca																	
bloomberg	unca																	
boston-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
bostonmerchant	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
business-insider	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
chron	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
cio-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146	233.33	454m				
cnn-money	unca																	
easystockalterts	unca	0.00%	21.00	42.04	+0.00	622775	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	-0.19 %	$15.53	$15.52	-0.03	554.40k	$15.75	$15.49	$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	$42.04		622,775	$21.00	$21.00	$21.00	$21.24	$6.18		233.33				$0.09	
thecramerreport	unca		0.00															
thestree	unca	0.1%	$21.0	21.0	0.02	71773	21.0	20.99	20.98	-21.24	6.18	2.1512396e7		4.53519066e8				
tickerspy	unca	0.00%	$21.00	0.00	0.00		0.00	0.00	21.00	21.24	6.18		233.3		0.00%	$0.00		
tmx-quotemedia	unca																	
wallstreetsurvivor	unca	-			-		- -											
ycharts-com	unca																	
zacks	unca																	
advfn	chrw	-0.62	78.07	78.31	-0.49	855265	78.44	77.66										
barchart	chrw	-0.62%	78.07	78.24	-0.49	715,736	78.44	77.66	78.56	82.61	55.94		32.61	$12.72 b	1.47%	$1.16	+2.42	
barrons	chrw	0.62%	78.07	78.31	-0.49	850,201	78.39	77.66				165.97 million		$12.97 billion	1.49%	$0.29		
bloomberg	chrw	-0.624%	78.070	78.310	-0.490	855,165	78.440	77.660		82.61	57.01	165.564mil	32.260	12,925.550mil	1.435	0.290 regular cash	2.420	
boston-com	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,455	78.44	77.66	78.56	82.61	57.01	165,563,574						
bostonmerchant	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,455	78.44	77.66	78.56	82.61	57.01	165,563,574						
business-insider	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,455	78.44	77.66	78.56	82.61	57.01	165,563,574						
chron	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
cio-com	chrw	-0.62%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574	32.26	13b	1.5	1.16		
cnn-money	chrw	-0.62%	78.07	78.31	-0.49	855,165	78.44	77.66	78.56				32.3	$12.9b	1.49%			
easystockalterts	chrw	-0.60%	78.09	78.31	-0.47	804108	78.44	77.66	78.56	82.61	57.01		32.27				2.42	
eresearch-fidelity-com	chrw	-0.62%	78.0700	78.3100	-0.4900	854,845	78.4400	77.6600	78.5600	82.6100	57.0100	165,564,000	32.46	$13.01b	1.48%	$0.290000		
finance-abc7-com	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
finance-abc7chicago-com	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
financial-content	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
finapps-forbes-com	chrw	-0.6%	$78.07	78.31	-0.49	854,845	78.44	77.66	78.56	82.61	57.01	166 mil	32.3	13 bil	1.5	1.16	2.42	
finviz	chrw	-0.62%	78.07			849,749			78.56	-5.50%	39.56%	165.56m	32.60	13.01b		1.16	2.41	
fool	chrw	-0.62%	$78.07	$78.31	-0.49	853,845	$78.44	$77.66	$78.56	$82.61	$57.01		32.50	$12.93b	1.90%	1.16		
foxbusiness	chrw		$78.07		-0.49	863,652			$78.56									
google-finance	chrw	(-0.62%)	78.07	78.31	-0.49	854,845.00	78.44	77.66		82.61	57.01	165.56m	32.36	12.93b	1.49	0.29	2.41	
howthemarketworks	chrw	-0.624%	78.07	78.31	-0.49	852,135	78.44	77.66	78.56									
hpcwire	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
insidestocks	chrw	-0.62%	78.07	78.24	-0.49	667081	78.44	77.66					price earnings ratio: 32.26					
investopedia	chrw	-0.66 %	$78.04	78.31	-0.52				78.56									
investorguide	chrw	-0.62%	78.07	78.32	-0.49		78.44	77.66		82.61	57.01		32.46	12.926b			2.42	
marketintellisearch	chrw	-0.71 %	$78.00	$78.31	-0.56	838.50k	$78.44	$77.66	$78.56			165.56m	32.60	13.01b	1.48 %		2.41	
marketwatch	chrw	-0.62%	$78.07	open: 78.31	-0.49	15,340	$78.39	$77.66	$78.56	$82.61	$57.01		32.35	$12.97b	1.49%	0.29	2.41	
minyanville	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
msn-money	chrw	-0.62%	78.07	78.31	-0.49	854,845	78.44	77.66	78.56	82.61	57.01	165.56 mil	32.26	13.01 bil	1.48%	1.16	2.41	
nasdaq-com	chrw	0.62%	$ 78.07	$ 78.31	0.49	854,645	$ 78.44	$ 77.66	$ 78.56	$ 82.61	$ 57.01	165,564,000	32.26	$ 12,925,581,480	1.48 %	$1.160000	$ 2.42	
optimum	chrw	-0.60%	78.09 ( 4:00 pm edt)	78.31	-0.47	804,108	78.44	77.66	78.56	82.61	57.01	165.56m	32.3	12.9b	1.49	1.16	2.42	
paidcontent	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
pc-quote	chrw	-0.62%	78.07	78.31	-0.49	865,441	78.44	77.66	78.56	82.61	57.01	163,996,887	32.46281	12,803,237,000		0.29		
personal-wealth-biz	chrw	-0.62%	78.07	78.32	-0.49	862,952	78.44	77.66	78.56	82.61	57.01		32.46		1.79	1.41	2.42	
predictwallstreet	chrw	-0.62%	78.07		-0.49	854,845												
raymond-james	chrw	-0.62	78.07	78.31	-0.49	854,845	78.44	77.66	78.07	82.61	57.01		32.13				2.43	
renewable-energy-world	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
screamingmedia	chrw	-0.62%	$	open: 78.31	-0.49	15,092	$78.44	$77.66	$78.56	$82.61	$57.01		32.35	$12.97b	1.49%	0.29	2.41	
scroli	chrw	-0.62%	chrw 78.07	78.31	-0.49	740,078	78.44	77.66	78.56	82.61	57.01		32.36				2.41	
simple-stock-quotes	chrw	-0.62%	last trade: 78.07		change: -0.490								p/e ratio: 32.46					
smartmoney	chrw	(-0.62%)	78.07	$78.31	-0.49	854,845	$78.44	$77.66	$78.56	$82.61	$57.01			13,006,700	1.48%	$0.29		
stocknod	chrw	-0.6237%	78.07 usd	78.31	-0.4900	853,135	78.44	77.66	78.56	82.61	57.01	165,563,574						
stockpickr	chrw	-0.62%	$78.07 -0.49 | -0.62%	78.31	-0.49	850.45k	78.44	77.66	78.56	82.61	57.01							
stocksmart	chrw	%	$78.27	79.92		133,702	80.52	78.25										
stocktwits	chrw	-0.61%	78.08		-0.48													
streetinsider-com	chrw	0.6%	78.09	$78.31	-0.47	804,108	$78.44	$77.66	$78.56	$82.61	$57.01		32.27				$2.42	
thecramerreport	chrw		78.56	79.02	-0.36	989341	79.16	77.78										
thestree	chrw	-0.62%	$78.07	78.31	-0.49	850449	78.44	77.66	78.56	-82.61	57.01	1.65563574e8		1.306627726e10				
tickerspy	chrw	-0.62%	$78.07	78.31	-0.49	849,637	78.44	77.66	78.56	82.61	57.01		32.5	13.0b	1.48%	$0.29		
tmx-quotemedia	chrw	-0.62%	78.070	78.310	-0.490	863,652	78.440	77.660	78.560	82.610	57.010	165,563,574	32.50	12,925,548,222	1.477	0.290 usd	2.42	
updown	chrw	-0.62%	$78.07	$78.31	-$0.49	850,449	$78.44	$77.66	$78.56	$82.61	$57.01	165.56b	32.37	$13.00b			2.43	
wallstreetsurvivor	chrw	-0.62%	78.07	78.31	-0.49	852,135	78.44	77.66		82.61	63.82		32.50	$13b	1.50%	1.04 -	2.33	
yahoo-finance	chrw	0.62%	78.07	78.32	0.49	854,145	78.44	77.66	78.56	82.61	57.01		32.26	12.93b	1.50%	1.16	2.42	
ycharts-com	chrw	-0.61%	78.08		-0.48					82.34	57.01		32.26	12.72b	1.51%		2.42	
zacks	chrw	(-0.62%)	78.07		-0.49	vol.  854,845	78.44	77.66		82.61	57.01		32.46	12.80 b	1.48	1.16	2.42	
advfn	wor	-1.19	22.35	22.5	-0.27	759281	22.77	22.12										
barchart	wor	-1.19%	22.35	22.50	-0.27	759,281	22.77	22.12	22.62	23.74	12.60		14.64	$1.66 b	1.81%	$0.40	+1.55	
barrons	wor	1.19%	22.35	22.50	-0.27	755,781	22.77	22.12				75.41 million		$1.66 billion	2.15%	$0.12		
bloomberg	wor	-1.194%	22.350	22.500	-0.270	759,281	22.770	22.120		23.74	12.89	74.269mil	13.969	1,659.904mil	1.805	0.120 regular cash	1.600	
boston-com	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
bostonmerchant	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
business-insider	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
chron	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
cio-com	wor	-1.19%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614	14.61	2b	2.1	0.48		
cnn-money	wor	-1.19%today&rsquo;s change	22.35data as of 4:03pm et	22.50	-0.27	755,781	22.77	22.12	22.62				14.6	$1.7b	2.15%			
easystockalterts	wor	-1.20%	22.35	22.50	-0.27	755781	22.77	22.12	22.62	23.75	12.89		14.61				1.53	
eresearch-fidelity-com	wor	-1.19%	22.3500	22.5000	-0.2700	759,281	22.7700	22.1200	22.6200	23.7450	12.8900	74,269,000	14.59	$1.68b	2.12%	$0.120000		
finance-abc7-com	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
finance-abc7chicago-com	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
financial-content	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
finapps-forbes-com	wor	-1.2%	$22.35	22.50	-0.27	759,281	22.77	22.12	22.62	23.74	12.89	74 mil	14.4	2 bil	2.1	0.48	1.55	
finviz	wor	-1.19%	22.35			759,196			22.62	-5.89%	77.29%	74.27m	14.78	1.68b		0.48	1.53	
fool	wor	-1.19%	$22.35	$22.50	-0.27	759,281	$22.77	$22.12	$22.62	$23.75	$12.89		14.80	$1.66b	2.60%	0.48		
foxbusiness	wor		$22.35		-0.27	761,352			$22.62									
google-finance	wor	(-1.19%)	22.35	22.50	-0.27	759,281.00	22.77	22.12		23.75	12.89	71.68m	14.59	1.60b	2.15	0.12	1.53	
howthemarketworks	wor	-1.194%	22.35	22.5	-0.27	759,281	22.77	22.12	22.62									
hpcwire	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
insidestocks	wor	-1.19%	22.35	22.50	-0.27	759281	22.77	22.12					price earnings ratio: 14.42					
investopedia	wor	-1.19 %	$22.35	22.50	-0.27				22.62									
investorguide	wor	-1.19%	22.35	22.50	-0.27		22.77	22.12		23.75	12.89		14.78	1.602b			1.53	
marketintellisearch	wor	-1.15 %	$22.36	$22.50	-0.26	730.00k	$22.77	$22.12	$22.62			74.27m	14.78	1.68b	2.12 %		1.53	
marketwatch	wor	-1.19%	$22.35	open: 22.50	-0.27	5,571	$22.77	$22.12	$22.62	$23.75	$12.89		14.46	$1.66b	2.15%	0.12	1.55	
minyanville	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
msn-money	wor	-1.19%	22.35	22.50	-0.27	759,281	22.77	22.12	22.62	23.75	12.89	74.27 mil	14.90	1.68 bil	2.12%	0.48	1.53	
nasdaq-com	wor	1.19%	$ 22.35		0.27	755,181	$ 22.77	$ 22.12	$ 22.62	$ 23.745	$ 12.89	74,269,000	14.42	$ 1,659,912,150	1.77 %	$0.400000	$ 1.55	
optimum	wor	-1.19%	22.35 ( 4:03 pm edt)	22.50	-0.27	755,781	22.77	22.12	22.62	23.75	12.89	74.27m	14.6	1.7b	1.79	0.40	1.53	
paidcontent	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
pc-quote	wor	-1.19%	22.35	22.5	-0.27	761,352	22.77	22.12	22.62	23.75	12.89	75,166,210	15.08	1,679,965,000		0.12		
personal-wealth-biz	wor	-1.19%	22.35	22.50	-0.27	761,352	22.77	22.12	22.62	23.75	12.89		14.78		1.77	0.40	1.53	
predictwallstreet	wor	-1.19%	22.35		-0.27	759,281												
raymond-james	wor	-1.19	22.35	22.50	-0.27	759,281	22.77	22.12	22.35	23.75	12.89		14.51				1.54	
renewable-energy-world	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
screamingmedia	wor	-1.19%	$	open: 22.50	-0.27	5,571	$22.77	$22.12	$22.62	$23.75	$12.89		14.46	$1.66b	2.15%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	-1.19%	last trade: 22.35		change: -0.270								p/e ratio: 14.78					
smartmoney	wor	(-1.19%)	22.35	$22.50	-0.27	759,281	$22.77	$22.12	$22.62	$23.74	$12.89			1,680,000	2.12%	$0.12		
stocknod	wor	-1.194%	22.35 usd	22.50	-0.2700	759,281	22.77	22.12	22.62	23.75	12.89	74,268,614						
stockpickr	wor	-1.19%	$22.35 -0.27 | -1.19%	22.50	-0.27	759.28k	22.77	22.12	22.62	23.75	12.89							
stocksmart	wor	%	$20.73	18.56		99,264	21.68	20.7										
stocktwits	wor	-1.17%	22.36		-0.27													
streetinsider-com	wor	1.19%	22.35	$22.50	-0.27	755,781	$22.77	$22.12	$22.62	$23.75	$12.89		14.61				$1.53	
thecramerreport	wor		22.62	22.30	+0.52	870831	22.65	21.96										
thestree	wor	-1.19%	$22.35	22.5	-0.27	759281	22.77	22.12	22.62	-23.75	12.89	7.4268614e7		1.641336369e9				
tickerspy	wor	-1.19%	$22.35	22.50	-0.27	755,781	22.77	22.12	22.62	23.75	12.89		15.1	1.6b	2.12%	$0.12		
tmx-quotemedia	wor	-1.19%	22.350	22.500	-0.270	761,352	22.770	22.120	22.620	23.745	12.890	74,268,614	14.80	1,659,903,523	2.122	0.120 usd	1.53	
updown	wor	-1.19%	$22.35	$22.50	-$0.27	755,781	$22.77	$22.12	$22.62	$23.74	$12.89	74.26b	14.69	$1.68b			1.54	
wallstreetsurvivor	wor	-1.19%	22.35	22.50	-0.27	759,281	22.77	22.12		23.75	13.70		14.80	$2b	2.10%	0.40 -	1.53	
yahoo-finance	wor	1.19%	22.35	22.50	0.27	759,196	22.77	22.12	22.62	23.75	12.89		14.61	1.60b	2.10%	0.48	1.53	
ycharts-com	wor	-1.17%	22.36		-0.27					23.74	12.89		14.52	1.66b	2.23%		1.54	
zacks	wor	(-1.19%)	22.35		-0.27	vol.  759,281	22.77	22.12		23.75	12.89		14.98	1.68 b	1.77	0.40	1.51	
advfn	ufs	-1.83	91.7	92.99	-1.71	386076	93.35	90.89										
barchart	ufs	-1.83%	91.70	93.00	-1.71	386,076	93.35	90.89	93.41	105.43	45.81		7.46	$3.77 b	1.49%	$1.40	+15.88	
barrons	ufs	1.83%	91.70	92.99	-1.71	385,034	93.35	90.89				43.20 million		$4.50 billion	1.53%	$0.35		
bloomberg	ufs	-1.831%	91.700	92.990	-1.710	386,076	93.350	90.890		105.82	46.43	41.032mil	7.313	3,762.634mil	1.200	0.350 regular cash	12.540	
boston-com	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
bostonmerchant	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
business-insider	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
chron	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
cio-com	ufs	-1.83%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193	5.800	4b	1.3	1.19		
cnn-money	ufs	-1.83%	91.70	92.99	-1.71	386,076	93.35	90.89	93.41				5.8	$3.8b	1.53%			
easystockalterts	ufs	-1.84%	91.70	92.99	-1.71	386076	93.35	90.89	93.41	105.82	46.43		5.80				15.81	
eresearch-fidelity-com	ufs	-1.83%	91.7000	92.9900	-1.7100	386,076	93.3500	90.8900	93.4100	105.8200	46.4301	42,342,000	5.88	$3.96b	1.18%	$0.350000		
finance-abc7-com	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
finance-abc7chicago-com	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
financial-content	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
finapps-forbes-com	ufs	-1.8%	$91.70	92.99	-1.71	386,076	93.35	90.89	93.41	105.82	46.43	42 mil	5.8	4 bil	1.5	1.40	15.88	
finviz	ufs	-1.83%	91.70			386,076			93.41	-13.02%	100.20%	42.34m	5.77	3.88b		1.40	15.89	
fool	ufs	-1.83%	$91.70	$92.99	-1.71	385,034	$93.35	$90.89	$93.41	$105.82	$46.43		5.90	$3.76b		1.40		
foxbusiness	ufs		$91.70		-1.71	387,029			$93.41									
google-finance	ufs	(-1.83%)	91.70	92.99	-1.71	386,076.00	93.35	90.89		105.82	46.43	41.77m	5.77	3.83b	1.53	0.35	15.89	
howthemarketworks	ufs	-1.831%	91.7	92.99	-1.71	386,076	93.35	90.89	93.41									
hpcwire	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
insidestocks	ufs	-1.83%	91.70	93.00	-1.71	385987	93.35	90.89					price earnings ratio: 7.28					
investopedia	ufs	-1.83 %	$91.70	92.99	-1.71				93.41									
investorguide	ufs	-1.83%	91.70	92.99	-1.71		93.35	90.89		105.82	46.43		5.90	3.827b			15.821	
marketintellisearch	ufs	-1.83 %	$91.70	$92.99	-1.71	383.10k	$93.35	$90.89	$93.41			42.34m	5.88	3.95b	1.5 %		15.89	
marketwatch	ufs	-1.83%	$91.70	open: 92.99	-1.71	1,242	$93.35	$90.89	$93.41	$105.82	$46.43		5.62	$4.50b	1.53%	0.35	16.32	
minyanville	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
msn-money	ufs	-1.83%	91.70	92.99	-1.71	386,076	93.35	90.89	93.41	105.82	46.43	42.34 mil	5.80	3.94 bil	1.50%	1.40	15.89	
nasdaq-com	ufs	1.83%	$ 91.70		1.71	385,976	$ 93.35	$ 90.89	$ 93.41	$ 105.82	$ 46.4301	41,032,000	5.77	$ 3,762,634,400	1.5 %	$1.400000	$ 15.88	
optimum	ufs	-1.83%	91.70 ( 4:15 pm edt)	92.99	-1.71	386,076	93.35	90.89	93.41	105.82	46.43	41.03m	5.8	3.8b	1.53	1.40	15.81	
paidcontent	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
pc-quote	ufs	-1.83%	91.7	92.99	-1.71	386,076	93.35	90.89	93.41	105.82	46.43	41,797,154	5.91203	3,832,799,000		0.35		
personal-wealth-biz	ufs	+97.77%	505545568.00	96.56		697,105	96.48	0.00	98.95	46.24	15.821		98.95		1.05	1.0356	1.00	
predictwallstreet	ufs	-1.83%	91.70		-1.71	386,076												
raymond-james	ufs	-1.83	91.70	92.99	-1.71	386,076	93.35	90.89	91.70	105.82	46.43		5.72				16.02	
renewable-energy-world	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
screamingmedia	ufs	-1.83%	$	open: 92.99	-1.71	1,242	$93.35	$90.89	$93.41	$105.82	$46.43		5.62	$4.50b	1.53%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	+97.77%	last trade: 505545568.00		change: 1.284								p/e ratio: 98.95					
smartmoney	ufs	(-1.83%)	91.70	$92.99	-1.71	386,076	$93.35	$90.89	$93.41	$105.82	$46.43			3,832,800	1.27%	$0.30		
stocknod	ufs	-1.831%	91.70 usd	92.99	-1.710	386,076	93.35	90.89	93.41	105.82	46.43	41,032,193						
stockpickr	ufs	-1.83%	$91.70 -1.71 | -1.83%	92.99	-1.71	386.08k	93.35	90.89	93.41	105.82	46.43							
stocksmart	ufs	%	$99.63	75.77		41,545	102.03	99.5										
stocktwits	ufs	-1.87%	91.66		-1.75													
streetinsider-com	ufs	1.83%	91.70	$92.99	-1.71	386,076	$93.35	$90.89	$93.41	$105.82	$46.43		5.80				$15.81	
thecramerreport	ufs		93.41	94.55	-0.51	553752	94.59	92.67										
thestree	ufs	-1.83%	$91.7	92.99	-1.71	386076	93.35	90.89	93.41	-105.82	46.43	4.1032193e7		3.853743567e9				
tickerspy	ufs	-1.83%	$91.70	92.99	-1.71	386,076	93.35	90.89	93.41	105.82	46.43		5.9	3.8b	1.50%	$0.35		
tmx-quotemedia	ufs	-1.83%	91.700	92.990	-1.710	387,029	93.350	90.890	93.410	105.820	46.430	42,341,697	5.90	3,882,733,615	1.527	0.350 usd	15.81	
updown	ufs	-1.83%	$91.70	$92.99	-$1.71	384,834	$93.35	$90.89	$93.41	$105.82	$46.43	41.03b	5.85	$3.83b			15.97	
wallstreetsurvivor	ufs	-1.83%	91.70	92.99	-1.71	386,076	93.35	90.89		105.82	55.89		5.90	$4b	1.30%	0.64 -	14.00	
yahoo-finance	ufs	1.83%	91.70	92.99	1.71	386,076	93.35	90.89	93.41	105.82	46.43		5.80	3.83b	1.30%	1.19	15.82	
ycharts-com	ufs	-1.87%	91.66		-1.75					105.82	46.43		5.80	3.77b	1.32%		15.80	
zacks	ufs	(-1.83%)	91.70		-1.71	vol.  386,076	93.35	90.89		105.82	46.43		7.42	3.83 b	1.50	1.40	12.59	
advfn	bxg	-4.48	2.56	2.63	-0.12	95607	2.63	2.53										
barchart	bxg	-4.48%	2.56	2.63	-0.12	95,607	2.63	2.53	2.68	4.73	2.53		3.71	$83.23 m			-1.08	
barrons	bxg	4.48%	2.56	2.63	-0.12	95,607	2.63	2.53				31.16 million		$89.25 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-4.478%	2.560	2.630	-0.120	95,607	2.630	2.530		4.73	2.53	32.572mil	1.790	83.383mil			1.430	
boston-com	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
bostonmerchant	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
business-insider	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
chron	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
cio-com	bxg	-4.48%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639		83m				
cnn-money	bxg	-4.48%today&rsquo;s change	2.56data as of 4:05pm et	2.63	-0.12	95,607	2.63	2.53	2.68				nm	$83.4m				
easystockalterts	bxg	-4.56%	2.56	2.63	-0.12	95607	2.63	2.53	2.68	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-4.48%	2.5600	2.6300	-0.1200	95,607	2.6300	2.5300	2.6800	4.7300	2.5300	32,572,000	nm	$87.29m				
finance-abc7-com	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
financial-content	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-4.5%	$2.56	2.63	-0.12	95,607	2.63	2.53	2.68	4.73	2.53	33 mil		83 mil	0.0	0.00		
finviz	bxg	-4.48%	2.56			96,407			2.68	-45.88%	1.19%	32.57m		87.29m			-1.08	
fool	bxg	-4.48%	$2.56	$2.63	-0.12	95,607	$2.63	$2.53	$2.68	$4.73	$2.53		0.00	$83.21m				
foxbusiness	bxg		$2.56		-0.12	95,607			$2.68									
google-finance	bxg	(-4.48%)	2.56	2.63	-0.12	95,607.00	2.63	2.53		4.73	2.53	32.50m		83.21m			-1.08	
howthemarketworks	bxg	-4.478%	2.56	2.63	-0.12	95,607	2.63	2.53	2.68									
hpcwire	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
insidestocks	bxg	-4.48%	2.56	2.63	-0.12	95607	2.63	2.53										
investopedia	bxg	-4.48 %	$2.56	2.63	-0.12				2.68									
investorguide	bxg	-4.48%	2.56	2.63	-0.12		2.63	2.53		4.73	2.53			80.2m			-1.078	
marketintellisearch	bxg	-4.48 %	$2.56	$2.63	-0.12	94.80k	$2.63	$2.53	$2.68			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-4.48%	$2.56	open: 2.63	-0.12	95,607	$2.63	$2.53	$2.68	$4.73	$2.53			$89.25m				
minyanville	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
msn-money	bxg	-4.48%	2.56	2.63	-0.12	95,607	2.63	2.53	2.68	4.73	2.53	32.57 mil	-1.47	87.29 mil			-1.08	
nasdaq-com	bxg	4.48%	$ 2.56		0.12	95,607	$ 2.63	$ 2.53	$ 2.68	$ 4.73	$ 2.53	32,572,000		$ 83,384,320			$ -1.08	
optimum	bxg	-4.48%	2.56 ( 4:05 pm edt)	2.63	-0.12	95,607	2.63	2.53	2.68	4.73	2.53	32.57m		83.4m			-1.08	
paidcontent	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
pc-quote	bxg	-4.48%	2.56	2.63	-0.12	95,607	2.63	2.53	2.68	4.73	2.53	34,098,828	-1.54023	87,293,000				
personal-wealth-biz	bxg	-4.48%	2.56	2.63	-0.12	95,607	2.63	2.53	2.68	4.73	2.53					0.00	-1.078	
predictwallstreet	bxg	-4.48%	2.56		-0.12	95,607												
raymond-james	bxg	-4.48	2.56	2.63	-0.12	95,607	2.63	2.53	2.56	4.73	2.53						-1.08	
renewable-energy-world	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
screamingmedia	bxg	-4.48%	$	open: 2.63	-0.12	95,607	$2.63	$2.53	$2.68	$4.73	$2.53			$89.25m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-4.48%	last trade: 2.56		change: -0.120													
smartmoney	bxg	(-4.48%)	2.56	$2.63	-0.12	95,607	$2.63	$2.53	$2.68	$4.73	$2.53			87,300	0.00%	$0.00		
stocknod	bxg	-4.478%	2.560 usd	2.630	-0.1200	95,607	2.630	2.530	2.680	4.730	2.530	32,571,639						
stockpickr	bxg	-4.48%	$2.56 -0.12 | -4.48%	2.63	-0.12	95.61k	2.63	2.53	2.68	4.73	2.53							
stocksmart	bxg	%	$3.22	3.2		6,000	3.47	3.22										
stocktwits	bxg	-4.10%	2.57		-0.11													
streetinsider-com	bxg	4.48%	2.56	$2.63	-0.12	95,607	$2.63	$2.53	$2.68	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.68	2.71	-0.03	43892	2.75	2.68										
thestree	bxg	-4.48%	$2.56	2.63	-0.12	95607	2.63	2.53	2.68	-4.73	2.53	3.2504612e7		8.8269142e7				
tickerspy	bxg	-4.48%	$2.56	2.63	-0.12	95,607	2.63	2.53	2.68	4.73	2.53		-1.5	83.9m	0.00%	$0.00		
tmx-quotemedia	bxg	-4.48%	2.560	2.630	-0.120	95,607	2.630	2.530	2.680	4.730	2.530	32,504,612		83,211,807			-1.08	
updown	bxg	-4.48%	$2.56	$2.63	-$0.12	95,607	$2.63	$2.53	$2.68	$4.73	$2.53	32.50b		$87m			-1.08	
wallstreetsurvivor	bxg	-4.48%	2.56	2.63	-0.12	95,607	2.63	2.53		4.73	2.53			$87m			-1.41	
yahoo-finance	bxg	4.48%	2.56	2.63	0.12	95,607	2.63	2.53	2.68	4.73	2.53			80.19m			-1.08	
ycharts-com	bxg	-4.10%	2.57		-0.11					4.73	2.53			83.55m	0.00%		-1.08	
zacks	bxg	(-4.48%)	2.56		-0.12	vol.  95,607	2.63	2.53		4.73	2.53		3.67	87.29 m	0.00	0.00	.73	
advfn	adbe	-1.78	28.77	29.18	-0.52	5688358	29.18	28.34										
barchart	adbe	-1.78%	28.77	29.18	-0.52	5,059,571	29.18	28.34	29.29	35.99	25.45		16.58	$14.51 b			+1.88	
barrons	adbe	1.78%	28.77	29.18	-0.52	5.688m	29.18	28.34				525.82 million		$14.85 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-1.775%	28.770	29.180	-0.520	5,656,702	29.180	28.340		35.99	25.45	493.867mil	16.059	14,196.200mil			1.790	
boston-com	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,680,188	29.18	28.34	29.29	35.99	25.45	493,866,593						
bostonmerchant	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,680,188	29.18	28.34	29.29	35.99	25.45	493,866,593						
business-insider	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,680,188	29.18	28.34	29.29	35.99	25.45	493,866,593						
chron	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
cio-com	adbe	-1.78%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593	15.39	14b				
cnn-money	adbe	-1.78%today&rsquo;s change	28.77data as of 4:00pm et	29.18	-0.52	5,687,958	29.18	28.34	29.29				15.4	$14.2b				
easystockalterts	adbe	-1.82%	28.76	29.18	-0.53	5419074	29.18	28.34	29.29	35.99	25.45		15.38				1.87	
eresearch-fidelity-com	adbe	-1.78%	28.7700	29.1800	-0.5200	5,687,958	29.1800	28.3400	29.2900	35.9900	25.4500	493,867,000	15.58	$14.47b				
finance-abc7-com	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
financial-content	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-1.8%	$28.77	29.18	-0.52	5,687,958	29.18	28.34	29.29	35.99	25.45	494 mil	15.3	14 bil	0.0	0.00	1.88	
finviz	adbe	-1.78%	28.77			5,687,508			29.29	-20.06%	13.05%	493.87m	15.66	14.47b			1.87	
fool	adbe	-1.91%	$28.73	$29.18	-0.56	4,799,666	$29.18	$28.34	$29.29	$35.99	$25.45		15.70	$14.19b				
foxbusiness	adbe		$28.77		-0.52	5,690,772			$29.29									
google-finance	adbe	(-1.78%)	28.77	29.18	-0.52	5.69m	29.18	28.34		35.99	25.45	493.87m	15.35	14.21b			1.87	
howthemarketworks	adbe	-1.775%	28.77	29.18	-0.52	5,679,788	29.18	28.34	29.29									
hpcwire	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
insidestocks	adbe	-1.74%	28.78	29.18	-0.51	4294918	29.18	28.34					price earnings ratio: 12.91					
investopedia	adbe	-1.74 %	$28.78	29.18	-0.51				29.29									
investorguide	adbe	-1.78%	28.77	29.17	-0.52		29.18	28.34		35.99	25.45		15.69	14.209b			1.867	
marketintellisearch	adbe	-1.81 %	$28.76	$29.18	-0.53	5612.70k	$29.18	$28.34	$29.29			493.87m	15.66	14.47b	0.0 %		1.87	
marketwatch	adbe	-1.78%	$28.77	open: 29.18	-0.52	9,107	$29.18	$28.34	$29.29	$35.99	$25.45		15.13	$14.85b			1.90	
minyanville	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
msn-money	adbe	-1.78%	28.77	29.18	-0.52	5.69 mil	29.18	28.34	29.29	35.99	25.45	493.87 mil	15.47	14.47 bil			1.88	
nasdaq-com	adbe	1.78%	$ 28.77	$ 29.18	0.52	5,687,358	$ 29.18	$ 28.34	$ 29.29	$ 35.99	$ 25.45	504,459,000	15.3	$ 14,513,285,430			$ 1.88	
optimum	adbe	-1.83%	28.75 ( 4:00 pm edt)	29.18	-0.54	5,419,074	29.18	28.34	29.29	35.99	25.45	493.87m	15.4	14.2b			1.87	
paidcontent	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
pc-quote	adbe	-1.78%	28.77	29.18	-0.52	5,696,925	29.18	28.34	29.29	35.99	25.45	502,793,326	15.74731	14,465,364,000				
personal-wealth-biz	adbe	-1.78%	28.77	29.17	-0.52	5,690,322	29.18	28.34	29.29	35.99	25.45		15.69			0.00	1.867	
predictwallstreet	adbe	-1.78%	28.77		-0.52	5,687,958												
raymond-james	adbe	-1.78	28.77	29.18	-0.52	5,687,958	29.18	28.34	28.77	35.99	25.45		15.22				1.89	
renewable-energy-world	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
screamingmedia	adbe	-1.78%	$	open: 29.18	-0.52	4,724	$29.18	$28.34	$29.29	$35.99	$25.45		15.13	$14.85b			1.90	
scroli	adbe	-1.78%	adbe 28.77	29.18	-0.52	4,999,782	29.18	28.34	29.29	35.99	25.45		15.35				1.87	
simple-stock-quotes	adbe	-1.78%	last trade: 28.77		change: -0.520								p/e ratio: 15.69					
smartmoney	adbe	(-1.78%)	28.77	$29.18	-0.52	5,687,958	$29.18	$28.34	$29.29	$35.99	$25.45			14,465,400	0.00%	$0.01		
stocknod	adbe	-1.775%	28.77 usd	29.18	-0.5200	5,679,788	29.18	28.34	29.29	35.99	25.45	493,866,593						
stockpickr	adbe	-1.78%	$28.77 -0.52 | -1.78%	29.18	-0.52	5.69m	29.18	28.34	29.29	35.99	25.45							
stocksmart	adbe	%	$34.16	30.52		466,926	34.82	34.11										
stocktwits	adbe	-1.81%	28.76		-0.53													
streetinsider-com	adbe	1.81%	28.76	$29.18	-0.53	5,419,074	$29.18	$28.34	$29.29	$35.99	$25.45		15.38				$1.87	
thecramerreport	adbe		29.29	29.46	-0.06	5125658	29.57	29.02										
thestree	adbe	-1.78%	$28.77	29.18	-0.52	5687958	29.18	28.34	29.29	-35.99	25.45	4.93866593e8		1.4494984505e10				
tickerspy	adbe	-1.78%	$28.77	29.18	-0.52	5,687,958	29.18	28.34	29.29	35.99	25.45		15.7	14.7b	0.00%	$0.00		
tmx-quotemedia	adbe	-1.78%	28.770	29.180	-0.520	5,690,572	29.180	28.340	29.290	35.990	25.450	493,866,593	15.70	14,208,541,881			1.87	
updown	adbe	-1.78%	$28.77	$29.18	-$0.52	5,687,958	$29.18	$28.34	$29.29	$35.99	$25.45	504.45b	15.43	$14.46b			1.90	
wallstreetsurvivor	adbe	-1.78%	28.77	29.18	-0.52	5,679,788	29.18	28.34		35.99	25.45		15.70	$14b			1.47	
yahoo-finance	adbe	1.78%	28.77	29.17	0.52	5,687,508	29.18	28.34	29.29	35.99	25.45		15.41	14.21b			1.87	
ycharts-com	adbe	-1.81%	28.76		-0.53					35.99	25.45		15.46	14.51b	0.00%		1.86	
zacks	adbe	(-1.78%)	28.77		-0.52	vol.  5,687,958	29.18	28.34		35.99	25.45		16.55	14.78 b	0.00	0.00	1.77	
advfn	rnst	0.93	15.22	15.0	0.14	53779	15.24	14.96										
barchart	rnst	+0.93%	15.22	15.00	+0.14	56,283	15.24	14.96	15.08	17.51	12.29		68.23	$381.41 m	4.53%	$0.68	+1.48	
barrons	rnst	0.93%	15.22	15.00	+0.14	53,779	15.24	14.96				22.98 million		$379.10 million	4.47%	$0.17		
bloomberg	rnst	0.928%	15.220	15.000	0.140	53,779	15.240	14.960		18.09	12.85	25.056mil	47.562	381.359mil	4.468	0.170 regular cash	0.320	
boston-com	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
bostonmerchant	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
business-insider	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
chron	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
cio-com	rnst	+0.93%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431	10.42	381m	4.5	0.68		
cnn-money	rnst	+0.93%	15.22	15.00	+0.14	48,794	15.24	14.96	15.08				10.4	$381.4m	4.47%			
easystockalterts	rnst	0.93%	15.22	15.00	+0.14	53779	15.24	14.96	15.08	18.09	12.85		10.42				1.46	
eresearch-fidelity-com	rnst	0.93%	15.2200	15.0000	0.1400	53,779	15.2400	14.9600	15.0800	18.0900	12.8500	25,056,000	10.19	$377.84m	4.51%	$0.170000		
finance-abc7-com	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
financial-content	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	0.9%	$15.22	15.00	0.14	53,779	15.24	14.96	15.08	18.09	12.85	25 mil	10.3	381 mil	4.5	0.68	1.48	
finviz	rnst	0.93%	15.22			53,779			15.08	-13.07%	23.89%	25.06m	10.26	377.90m		0.68	1.47	
fool	rnst	+0.93%	$15.22	$15.00	0.14	53,498	$15.24	$14.96	$15.08	$18.09	$12.85		10.30	$381.36m	4.70%	0.68		
foxbusiness	rnst		$15.22		+0.14	54,593			$15.08									
google-finance	rnst	(0.93%)	15.22	15.00	+0.14	53,779.00	15.24	14.96		18.09	12.85	25.06m	10.33	381.36m	4.47	0.17	1.47	
howthemarketworks	rnst	0.928%	15.22	15	0.14	53,398	15.24	14.96	15.08									
hpcwire	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
insidestocks	rnst	+0.93%	15.22	15.00	+0.14	53779	15.24	14.96										
investopedia	rnst	+0.93 %	$15.22	15.00	+0.14				15.08									
investorguide	rnst	+0.93%	15.22	15.00	+0.14		15.24	14.96		18.09	12.85		10.13	381.4m			1.488	
marketintellisearch	rnst	0.93 %	$15.22	$15.00	0.14	41.00k	$15.21	$14.96	$15.08			25.06m	10.26	0.38b	4.51 %		1.47	
marketwatch	rnst	+0.93%	$15.22	open: 15.00	+0.14	1,095	$15.24	$14.96	$15.08	$18.09	$12.85		10.76	$379.10m	4.47%	0.17	1.42	
minyanville	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
msn-money	rnst	+0.93%	15.22	15.00	+0.14	53,779	15.24	14.96	15.08	18.09	12.85	25.06 mil	10.08	377.85 mil	4.51%	0.68	1.47	
nasdaq-com	rnst	0.93%	$ 15.22	$ 15	0.14	53,779	$ 15.24	$ 14.96	$ 15.08	$ 18.09	$ 12.85	25,056,000	10.28	$ 381,352,320	4.51 %	$0.680000	$ 1.48	
optimum	rnst	+0.93%	15.22 ( 4:30 pm edt)	15.00	+0.14	53,779	15.24	14.96	15.08	18.09	12.85	25.06m	10.4	381.4m	4.47	0.68	1.46	
paidcontent	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
pc-quote	rnst	0.93%	15.22	15.0	0.14	54,593	15.24	14.96	15.08	18.09	12.85	24,825,526	9.98675	377,845,000		0.17		
personal-wealth-biz	rnst	+0.93%	15.22	15.00		54,593	15.24	14.96	15.08	18.09	12.85		10.13		4.51	0.68	1.488	
predictwallstreet	rnst	+0.93%	15.22		+0.14	53,779												
raymond-james	rnst	0.93	15.22	15.00	0.14	53,779	15.24	14.96	15.22	18.09	12.85		10.28				1.48	
renewable-energy-world	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
screamingmedia	rnst	+0.93%	$	open: 15.00	+0.14	1,095	$15.24	$14.96	$15.08	$18.09	$12.85		10.76	$379.10m	4.47%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+0.93%	last trade: 15.22		change: 0.140								p/e ratio: 10.13					
smartmoney	rnst	(0.93%)	15.22	$15.00	0.14	53,779	$15.24	$14.96	$15.08	$18.09	$12.85			377,900	4.51%	$0.17		
stocknod	rnst	+0.9284%	15.22 usd	15.00	+0.1400	53,779	15.24	14.96	15.08	18.09	12.85	25,056,431						
stockpickr	rnst	0.93%	$15.22 0.14 | 0.93%	15.00	0.14	53.78k	15.24	14.96	15.08	18.09	12.85							
stocksmart	rnst	%	$14.41	17.03		3,920	15.08	14.41										
stocktwits	rnst	1.06%	15.24		+0.16													
streetinsider-com	rnst	0.93%	15.22	$15.00	+0.14	53,779	$15.24	$14.96	$15.08	$18.09	$12.85		10.42				$1.46	
thecramerreport	rnst		15.08	15.03	+0.07	47389	15.10	14.81										
thestree	rnst	0.93%	$15.22	15.0	0.14	53779	15.24	14.96	15.08	-18.09	12.85	2.5056431e7		3.76097029e8				
tickerspy	rnst	0.93%	$15.22	15.00	+0.14	53,779	15.24	14.96	15.08	18.09	12.85		10.0	377.8m	4.51%	$0.17		
tmx-quotemedia	rnst	0.93%	15.220	15.000	0.140	54,593	15.240	14.960	15.080	18.090	12.850	25,056,431	10.30	381,358,880	4.509	0.170 usd	1.46	
updown	rnst	0.93%	$15.22	$15.00	$0.14	53,498	$15.24	$14.96	$15.08	$18.09	$12.85	25.05b	10.09	$378m			1.49	
wallstreetsurvivor	rnst	0.93%	15.22	15.00	0.14	53,398	15.24	14.96		18.09	12.85		10.30	$378m	4.50%	0.68 -	1.38	
yahoo-finance	rnst	0.93%	15.22	15.00	0.14	53,779	15.24	14.96	15.08	18.09	12.85		10.23	381.35m	4.50%	0.68	1.49	
ycharts-com	rnst	+1.06%	15.24		+0.16					18.09	12.85		10.09	381.91m	4.45%		1.51	
zacks	rnst	(0.93%)	15.22		0.14	vol.  53,779	15.24	14.96		18.09	12.85		68.54	377.85 m	4.51	0.68	.22	
advfn	nafc	-1.34	36.92	37.28	-0.5	58976	37.31	35.8										
barchart	nafc	-1.34%	36.92	37.28	-0.50	59,811	37.31	35.80	37.42	44.51	33.38		10.05	$447.10 m	1.95%	$0.72	+3.86	
barrons	nafc	1.34%	36.92	37.28	-0.50	58,976	37.31	35.80				13.19 million		$486.83 million	1.95%	$0.18		
bloomberg	nafc	-1.336%	36.920	37.280	-0.500	58,976	37.310	35.800		44.94	33.38	12.109mil	8.487	447.050mil	1.950	0.180 regular cash	4.350	
boston-com	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
bostonmerchant	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
business-insider	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
chron	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
cio-com	nafc	-1.34%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622	9.590	447m	1.9	0.72		
cnn-money	nafc	-1.34%today&rsquo;s change	36.92data as of 3:59pm et	37.28	-0.50	54,889	37.31	35.80	37.42				9.6	$447.1m	1.95%			
easystockalterts	nafc	-1.34%	36.92	37.28	-0.50	58976	37.31	35.80	37.42	44.94	33.38		9.59				3.85	
eresearch-fidelity-com	nafc	-1.34%	36.9200	37.2800	-0.5000	58,976	37.3100	35.8000	37.4200	44.9400	33.3800	12,109,000	9.69	$453.12m	1.92%	$0.180000		
finance-abc7-com	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
financial-content	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	-1.3%	$36.92	37.28	-0.50	58,976	37.31	35.80	37.42	44.94	33.38	12 mil		447 mil	2.0	0.72		
finviz	nafc	-1.34%	36.92			58,976			37.42	-17.03%	10.61%	12.11m	9.69	453.16m		0.72	3.86	
fool	nafc	-1.34%	$36.92	$37.28	-0.50	58,724	$37.31	$35.80	$37.42	$44.94	$33.38		9.70	$447.05m	2.10%	0.72		
foxbusiness	nafc		$36.92		-0.50	59,369			$37.42									
google-finance	nafc	(-1.34%)	36.92	37.28	-0.50	58,976.00	37.31	35.80		44.94	33.38	12.11m	9.57	447.05m	1.95	0.18	3.86	
howthemarketworks	nafc	-1.336%	36.92	37.28	-0.5	58,724	37.31	35.8	37.42									
hpcwire	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
insidestocks	nafc	-1.34%	36.92	37.28	-0.50	58976	37.31	35.80					price earnings ratio: 9.59					
investopedia	nafc	-1.34 %	$36.92	37.28	-0.50				37.42									
investorguide	nafc	-1.34%	36.92	37.28	-0.50		37.31	35.80		44.94	33.38		9.71	447.0m			3.852	
marketintellisearch	nafc	-1.34 %	$36.92	$37.28	-0.50	57.40k	$37.31	$35.80	$37.42			12.11m	9.69	0.45b	1.92 %		3.86	
marketwatch	nafc	-1.34%	$36.92	open: 37.28	-0.50	1,445	$37.31	$35.80	$37.42	$44.94	$33.38			$486.83m	1.95%	0.18		
minyanville	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
msn-money	nafc	-1.34%	36.92	37.28	-0.50	58,976	37.31	35.80	37.42	44.94	33.38	12.11 mil	9.61	453.1 mil	1.92%	0.72	3.86	
nasdaq-com	nafc	1.34%	$ 36.92	$ 37.28	0.50	58,976	$ 37.31	$ 35.80	$ 37.42	$ 44.94	$ 33.38	12,109,000	9.56	$ 447,064,280	1.92 %	$0.720000	$ 3.86	
optimum	nafc	-1.34%	36.92 ( 4:00 pm edt)	37.28	-0.50	58,976	37.31	35.80	37.42	44.94	33.38	12.11m	9.6	447.1m	1.95	0.72	3.85	
paidcontent	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
pc-quote	nafc	-1.34%	36.92	37.28	-0.50	59,369	37.31	35.8	37.42	44.94	33.38	12,272,990	9.74479	453,119,000		0.18		
personal-wealth-biz	nafc	+35.41%	505539808.00	35.43	-0.0847	62,174	35.40	0.00	35.79	33.48	3.852		49.71		5.68	2.0322	0.72	
predictwallstreet	nafc	-1.34%	36.92		-0.50	58,976												
raymond-james	nafc	-1.34	36.92	37.28	-0.50	58,976	37.31	35.80	36.92	44.94	33.38		9.30				3.97	
renewable-energy-world	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
screamingmedia	nafc	-1.34%	$	open: 37.28	-0.50	1,445	$37.31	$35.80	$37.42	$44.94	$33.38			$486.83m	1.95%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+35.41%	last trade: 505539808.00		change: -0.085								p/e ratio: 49.71					
smartmoney	nafc	(-1.34%)	36.92	$37.28	-0.50	58,976	$37.31	$35.80	$37.42	$44.94	$33.38			453,100	1.92%	$0.18		
stocknod	nafc	-1.336%	36.92 usd	37.28	-0.5000	58,976	37.31	35.80	37.42	44.94	33.38	12,108,622						
stockpickr	nafc	-1.34%	$36.92 -0.50 | -1.34%	37.28	-0.50	58.98k	37.31	35.80	37.42	44.94	33.38							
stocksmart	nafc	%	$37.74	42.45		23,159	37.89	37.04										
stocktwits	nafc	-1.26%	36.95		-0.47													
streetinsider-com	nafc	1.34%	36.92	$37.28	-0.5	58,976	$37.31	$35.80	$37.42	$44.94	$33.38		9.59				$3.85	
thecramerreport	nafc		37.42	37.09	+0.52	46582	37.51	36.99										
thestree	nafc	-1.34%	$36.92	37.28	-0.5	58976	37.31	35.8	37.42	-44.94	33.38	1.2108622e7		4.46808152e8				
tickerspy	nafc	-1.34%	$36.92	37.28	-0.50	58,976	37.31	35.80	37.42	44.94	33.38		9.7	453.1m	1.92%	$0.18		
tmx-quotemedia	nafc	-1.34%	36.920	37.280	-0.500	59,369	37.310	35.800	37.420	44.940	33.380	12,108,622	9.70	447,050,324	1.924	0.180 usd	3.85	
updown	nafc	-1.34%	$36.92	$37.28	-$0.50	57,824	$37.31	$35.80	$37.42	$44.94	$33.38	12.10b	9.43	$453m			3.97	
wallstreetsurvivor	nafc	-1.34%	36.92	37.28	-0.50	58,724	37.31	35.80		44.94	33.38		9.70	$453m	1.90%	0.72 -	3.86	
yahoo-finance	nafc	1.34%	36.92	37.28	0.50	58,976	37.31	35.80	37.42	44.94	33.38		9.58	447.03m	1.90%	0.72	3.85	
ycharts-com	nafc	-1.26%	36.95		-0.47					44.94	33.38		9.62	447.46m	2.03%		3.84	
zacks	nafc	(-1.34%)	36.92		-0.50	vol.  58,976	37.31	35.80		44.94	33.38		10.2	453.12 m	1.92	0.72	3.67	
advfn	chrs	-0.91	4.37	4.4	-0.04	1029644	4.5	4.26										
barchart	chrs	-0.91%	4.37	4.40	-0.04	959,897	4.50	4.26	4.41	4.93	2.84		0.00	$505.74 m			-0.27	
barrons	chrs	0.91%	4.37	4.40	-0.04	1.010m	4.50	4.26				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	-0.907%	4.370	4.400	-0.040	1,029,644	4.500	4.260		4.92	2.84	116.247mil		507.999mil			-0.140	
boston-com	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
bostonmerchant	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
business-insider	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
chron	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
cio-com	chrs	-0.91%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911		508m				
cnn-money	chrs	-0.68%	4.38	4.40	-0.03	987,204	4.50	4.26	4.41				nm	$509.2m				
easystockalterts	chrs	-0.91%	4.37	4.40	-0.04	1029444	4.50	4.26	4.41	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	-0.91%	4.3700	4.4000	-0.0400	1,029,644	4.5000	4.2600	4.4100	4.9250	2.8400	116,247,000	nm	$512.65m				
finance-abc7-com	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
financial-content	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	-0.9%	$4.37	4.40	-0.04	1,029,644	4.50	4.26	4.41	4.92	2.84	116 mil		508 mil	0.0	0.00	-0.27	
finviz	chrs	-0.91%	4.37			1,029,644			4.41	-11.36%	53.87%	116.25m		512.66m			-0.28	
fool	chrs	-0.68%	$4.38	$4.40	-0.03	927,520	$4.50	$4.26	$4.41	$4.93	$2.84		0.00	$509.16m				
foxbusiness	chrs		$4.37		-0.04	1,030,944			$4.41									
google-finance	chrs	(-0.91%)	4.37	4.40	-0.04	1.03m	4.50	4.26		4.93	2.84	116.25m		508.00m			-0.28	
howthemarketworks	chrs	-0.907%	4.37	4.4	-0.04	1,029,444	4.5	4.26	4.41									
hpcwire	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
insidestocks	chrs	-0.91%	4.37	4.40	-0.04	1030944	4.50	4.26										
investopedia	chrs	-0.91 %	$4.37	4.40	-0.04				4.41									
investorguide	chrs	-0.91%	4.37	4.44	-0.04		4.50	4.26		4.93	2.84			508.0m			-0.277	
marketintellisearch	chrs	-0.68 %	$4.38	$4.40	-0.03	1005.30k	$4.50	$4.26	$4.41			116.25m	0.00	0.51b	0.0 %		-0.28	
marketwatch	chrs	-0.91%	$4.37	open: 4.40	-0.04	23,300	$4.50	$4.26	$4.41	$4.93	$2.84			$481.26m				
minyanville	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
msn-money	chrs	-0.91%	4.37	4.40	-0.04	1.03 mil	4.50	4.26	4.41	4.93	2.84	116.25 mil	-15.61	512.65 mil			-0.28	
nasdaq-com	chrs	0.91%	$ 4.37	$ 4.40	0.04	1,029,644	$ 4.50	$ 4.26	$ 4.41	$ 4.925	$ 2.84	116,239,000		$ 507,964,430			$ -0.27	
optimum	chrs	-0.91%	4.37 ( 4:00 pm edt)	4.40	-0.04	1,029,444	4.50	4.26	4.41	4.92	2.84	116.25m		508.0m			-0.28	
paidcontent	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
pc-quote	chrs	-0.91%	4.37	4.4	-0.04	1,030,944	4.5	4.26	4.41	4.93	2.84	117,311,053	-15.75	512,649,000				
personal-wealth-biz	chrs	+4.01%	505544416.00	3.93		1,066,180	3.91	0.00	4.11	2.84	-0.277					0.00	0.00	
predictwallstreet	chrs	-0.91%	4.37		-0.04	1,029,644												
raymond-james	chrs	-0.91	4.37	4.40	-0.04	1,029,644	4.50	4.26	4.37	4.93	2.84						-0.27	
renewable-energy-world	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
screamingmedia	chrs	-0.91%	$	open: 4.40	-0.04	23,300	$4.50	$4.26	$4.41	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	+4.01%	last trade: 505544416.00		change: 2.036													
smartmoney	chrs	(-0.91%)	4.37	$4.40	-0.04	1,029,644	$4.50	$4.26	$4.41	$4.92	$2.84			512,600	0.00%	$0.00		
stocknod	chrs	-0.9070%	4.370 usd	4.400	-0.0400	1,029,444	4.500	4.260	4.410	4.925	2.840	116,246,911						
stockpickr	chrs	-0.91%	$4.37 -0.04 | -0.91%	4.40	-0.04	1.03m	4.50	4.26	4.41	4.93	2.84							
stocksmart	chrs	%	$3.87	3.56		146,257	4.1	3.855										
stocktwits	chrs	-0.68%	4.38		-0.03													
streetinsider-com	chrs	0.91%	4.37	$4.40	-0.04	1,029,444	$4.50	$4.26	$4.41	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.41	4.42	0.00	1083323	4.43	4.35										
thestree	chrs	-0.91%	$4.37	4.4	-0.04	1029644	4.5	4.26	4.41	-4.93	2.84	1.16246911e8		5.12648878e8				
tickerspy	chrs	-0.91%	$4.37	4.40	-0.04	1,029,644	4.50	4.26	4.41	4.92	2.84		-15.8	512.6m	0.00%	$0.00		
tmx-quotemedia	chrs	-0.91%	4.370	4.400	-0.040	1,030,944	4.500	4.260	4.410	4.925	2.840	116,246,911		507,999,001			-0.28	
updown	chrs	-0.91%	$4.37	$4.40	-$0.04	1,010,144	$4.50	$4.26	$4.41	$4.92	$2.84	115.72b		$513m			-0.27	
wallstreetsurvivor	chrs	-0.91%	4.37	4.40	-0.04	1,029,444	4.50	4.26		4.93	2.84			$513m			-0.47	
yahoo-finance	chrs	0.91%	4.37	4.44	0.04	1,028,944	4.50	4.26	4.41	4.93	2.84			508.00m			-0.28	
ycharts-com	chrs	-0.68%	4.38		-0.03					4.92	2.84			506.90m	0.00%		-0.28	
zacks	chrs	(-0.91%)	4.37		-0.04	vol.  1,029,644	4.50	4.26		4.93	2.84			512.65 m	0.00	0.00	-.12	
advfn	bxs	-2.51	11.66	11.91	-0.3	504070	11.95	11.57										
barchart	bxs	-2.51%	11.66	11.91	-0.30	504,070	11.95	11.57	11.96	17.11	11.56		75.56	$973.38 m	0.33%	$0.04	+0.16	
barrons	bxs	2.51%	11.66	11.91	-0.30	499,517	11.95	11.57				83.52 million		$1.02 billion	0.34%	$0.01		
bloomberg	bxs	-2.508%	11.660	11.910	-0.300	504,070	11.950	11.570		17.77	11.57	83.487mil	72.875	973.455mil	4.803	0.010 regular cash	0.160	
boston-com	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
bostonmerchant	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
business-insider	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
chron	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
cio-com	bxs	-2.51%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737	72.88	973m	0.3	0.04		
cnn-money	bxs	-2.51%	11.66	11.91	-0.30	504,070	11.95	11.57	11.96				72.9	$973.5m	0.34%			
easystockalterts	bxs	-2.52%	11.66	11.91	-0.30	504070	11.95	11.57	11.96	18.27	11.57		72.88				0.16	
eresearch-fidelity-com	bxs	-2.51%	11.6600	11.9100	-0.3000	504,070	11.9500	11.5700	11.9600	18.1400	11.5700	83,487,000	74.75	$998.50m	0.33%	$0.010000		
finance-abc7-com	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
finance-abc7chicago-com	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
financial-content	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
finapps-forbes-com	bxs	-2.5%	$11.66	11.91	-0.30	504,070	11.95	11.57	11.96	18.14	11.57	83 mil	72.9	973 mil	0.3	0.04	0.16	
finviz	bxs	-2.51%	11.66			501,359			11.96	-33.22%	0.86%	83.49m	68.59	973.49m		0.04	0.17	
fool	bxs	-2.51%	$11.66	$11.91	-0.30	499,517	$11.95	$11.57	$11.96	$18.14	$11.57		74.80	$973.46m	3.90%	0.04		
foxbusiness	bxs		$11.66		-0.30	504,070			$11.96									
google-finance	bxs	(-2.51%)	11.66	11.91	-0.30	504,070.00	11.95	11.57		18.14	11.57	83.49m	69.30	973.46m	0.34	0.01	0.17	
howthemarketworks	bxs	-2.508%	11.66	11.91	-0.3	500,425	11.95	11.57	11.96									
hpcwire	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
insidestocks	bxs	-2.51%	11.66	11.91	-0.30	499517	11.95	11.57					price earnings ratio: 64.78					
investopedia	bxs	-2.51 %	$11.66	11.91	-0.30				11.96									
investorguide	bxs	+12.23%	505545472.00	12.10	+1.0744		12.10	0.00		12.27	0.16		15.90	4173.8t			0.77	
marketintellisearch	bxs	-2.42 %	$11.67	$11.91	-0.29	473.30k	$11.95	$11.57	$11.96			83.49m	70.35	1.00b	0.33 %		0.17	
marketwatch	bxs	-2.51%	$11.66	open: 11.91	-0.30	4,774	$11.95	$11.57	$11.96	$17.77	$11.57		69.24	$1.02b	0.34%	0.01	0.17	
minyanville	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
msn-money	bxs	-2.51%	11.66	11.91	-0.30	504,070	11.95	11.57	11.96	18.14	11.57	83.49 mil	72.88	998.5 mil	0.33%	0.04	0.17	
nasdaq-com	bxs	2.51%	$ 11.66		0.30	503,970	$ 11.95	$ 11.57	$ 11.96	$ 18.14	$ 11.57	83,487,000	72.88	$ 973,458,420	0.33 %	$0.040000	$ 0.16	
optimum	bxs	-2.51%	11.66 ( 4:15 pm edt)	11.91	-0.30	504,070	11.95	11.57	11.96	18.27	11.57	83.49m	72.9	973.5m	0.34	0.04	0.16	
paidcontent	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
pc-quote	bxs	-2.51%	11.66	11.91	-0.30	504,070	11.95	11.57	11.96	18.14	11.57	85,635,034	74.75	998,505,000		0.01		
personal-wealth-biz	bxs	-2.51%	11.66	11.91	-0.30	504,070	11.95	11.57	11.96	17.77	11.57		74.75		4.68	0.56	0.16	
predictwallstreet	bxs	-2.51%	11.66		-0.30	504,070												
raymond-james	bxs	-2.51	11.66	11.91	-0.30	504,070	11.95	11.57	11.66	17.77	11.57		72.88				0.16	
renewable-energy-world	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
screamingmedia	bxs	-2.51%	$	open: 11.91	-0.30	4,774	$11.95	$11.57	$11.96	$17.77	$11.57		69.24	$1.02b	0.34%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-2.51%	last trade: 11.66		change: -0.300								p/e ratio: 74.75					
smartmoney	bxs	(-2.51%)	11.66	$11.91	-0.30	504,070	$11.95	$11.57	$11.96	$18.14	$11.57			998,500	0.33%	$0.01		
stocknod	bxs	-2.508%	11.66 usd	11.91	-0.3000	504,070	11.95	11.57	11.96	18.14	11.57	83,486,737						
stockpickr	bxs	-2.51%	$11.66 -0.30 | -2.51%	11.92	-0.30	501.36k	11.95	11.57	11.96	18.14	11.57							
stocksmart	bxs	%	$12.21	16.17		71,642	12.78	12.21										
stocktwits	bxs	-2.47%	11.66		-0.29													
streetinsider-com	bxs	2.51%	11.66	$11.91	-0.3	504,070	$11.95	$11.57	$11.96	$18.27	$11.57		72.88				$0.16	
thecramerreport	bxs		11.96	12.13	-0.13	744030	12.13	11.90										
thestree	bxs	-2.51%	$11.66	11.92	-0.3	501359	11.95	11.57	11.96	-18.14	11.57	8.3486737e7		1.00935465e9				
tickerspy	bxs	-2.51%	$11.66	11.91	-0.30	504,070	11.95	11.57	11.96	18.14	11.57		74.8	998.4m	0.33%	$0.01		
tmx-quotemedia	bxs	-2.51%	11.660	11.910	-0.300	504,070	11.950	11.570	11.960	17.770	11.570	83,486,737	74.80	973,455,353	0.343	0.010 usd	0.16	
updown	bxs	-2.51%	$11.66	$11.91	-$0.30	499,517	$11.95	$11.57	$11.96	$17.77	$11.57	83.48b	71.02	$999m			0.17	
wallstreetsurvivor	bxs	-2.51%	11.66	11.91	-0.30	500,425	11.95	11.57		16.75	11.57		74.80	$999m	0.30%	0.88 -	0.27	
yahoo-finance	bxs	2.51%	11.66	11.91	0.30	504,070	11.95	11.57	11.96	17.77	11.57		72.88	973.45m	0.30%	0.04	0.16	
ycharts-com	bxs	-2.47%	11.66		-0.29					17.77	11.57		72.91	973.79m	0.31%		0.16	
zacks	bxs	(-2.51%)	11.66		-0.30	vol.  504,070	11.95	11.57		18.27	11.57		74.75	998.51 m	0.33	0.04	.16	
advfn	prsp	-1.71	43.72	44.39	-0.76	120055	44.67	43.31										
barchart	prsp	-1.71%	43.72	44.15	-0.76	120,055	44.67	43.31	44.48	46.56	27.77		16.04	$2.05 b	1.56%	$0.70	+2.79	
barrons	prsp	1.71%	43.72	44.39	-0.76	118,532	44.67	43.31				46.83 million		$2.13 billion	1.60%	$0.18		
bloomberg	prsp	-1.709%	43.720	44.390	-0.760	120,055	44.670	43.310		46.75	28.27	46.886mil	15.614	2,049.855mil	1.555	0.175 regular cash	2.800	
boston-com	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
bostonmerchant	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
business-insider	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
chron	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
cio-com	prsp	-1.71%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976	15.67	2b	1.6	0.7		
cnn-money	prsp	-1.71%	43.72	44.39	-0.76	120,055	44.67	43.31	44.48				15.7	$2.0b	1.60%			
easystockalterts	prsp	-1.71%	43.72	44.39	-0.76	120055	44.67	43.31	44.48	46.75	28.27		15.67				2.79	
eresearch-fidelity-com	prsp	-1.71%	43.7200	44.3900	-0.7600	120,055	44.6700	43.3100	44.4800	46.7500	28.2700	46,886,000	15.94	$2.09b	1.57%	$0.175000		
finance-abc7-com	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
financial-content	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	-1.7%	$43.72	44.39	-0.76	120,055	44.67	43.31	44.48	46.75	28.27	47 mil	15.7	2 bil	1.6	0.70	2.79	
finviz	prsp	-1.71%	43.72			118,532			44.48	-6.10%	57.47%	46.89m	15.67	2.05b		0.70	2.79	
fool	prsp	-1.71%	$43.72	$44.39	-0.76	118,532	$44.67	$43.31	$44.48	$46.75	$28.27		15.90	$2.05b	1.60%	0.70		
foxbusiness	prsp		$43.72		-0.76	120,055			$44.48									
google-finance	prsp	(-1.71%)	43.72	44.39	-0.76	120,055.00	44.67	43.31		46.75	28.27	46.89m	15.68	2.05b	1.60	0.17	2.79	
howthemarketworks	prsp	-1.709%	43.72	44.39	-0.76	120,055	44.67	43.31	44.48									
hpcwire	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
insidestocks	prsp	-1.71%	43.72	44.15	-0.76	120055	44.67	43.31					price earnings ratio: 15.67					
investopedia	prsp	-1.71 %	$43.72	44.39	-0.76				44.48									
investorguide	prsp	-1.71%	43.72	44.67	-0.76		44.67	43.31		46.75	28.27		15.94	2.050b			2.79	
marketintellisearch	prsp	-1.71 %	$43.72	$44.39	-0.76	80.60k	$44.67	$43.31	$44.48			46.89m	15.94	2.09b	1.57 %		2.79	
marketwatch	prsp	-1.71%	$43.72	open: 44.39	-0.76	4,011	$44.67	$43.31	$44.48	$46.75	$28.27		15.72	$2.13b	1.60%	0.18	2.78	
minyanville	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
msn-money	prsp	-1.71%	43.72	44.39	-0.76	120,055	44.67	43.31	44.48	46.75	28.27	46.89 mil	15.67	2.09 bil	1.57%	0.70	2.79	
nasdaq-com	prsp	1.71%	$ 43.72	$ 44.39	0.76	120,055	$ 44.67	$ 43.31	$ 44.48	$ 46.75	$ 28.27	46,886,000	15.67	$ 2,049,855,920	1.57 %	$0.700000	$ 2.79	
optimum	prsp	-1.71%	43.72 ( 4:30 pm edt)	44.39	-0.76	120,055	44.67	43.31	44.48	46.75	28.27	46.89m	15.7	2.0b	1.60	0.70	2.79	
paidcontent	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
pc-quote	prsp	-1.71%	43.72	44.39	-0.76	120,055	44.67	43.31	44.48	46.75	28.27	47,701,036	15.94265	2,085,489,000		0.175		
personal-wealth-biz	prsp	+42.10%	505543232.00	41.81		267,130	41.70	0.00	42.26	28.27	2.79		64.03		3.74	1.5786	0.66	
predictwallstreet	prsp	-1.71%	43.72		-0.76	120,055												
raymond-james	prsp	-1.71	43.72	44.39	-0.76	120,055	44.67	43.31	43.72	46.75	28.27		15.67				2.79	
renewable-energy-world	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
screamingmedia	prsp	-1.71%	$	open: 44.39	-0.76	4,011	$44.67	$43.31	$44.48	$46.75	$28.27		15.72	$2.13b	1.60%	0.18	2.78	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	-1.71%	last trade: 43.72		change: -0.760								p/e ratio: 15.94					
smartmoney	prsp	(-1.71%)	43.72	$44.39	-0.76	120,055	$44.67	$43.31	$44.48	$46.75	$28.27			2,085,500	1.57%	$0.18		
stocknod	prsp	-1.709%	43.72 usd	44.39	-0.7600	120,055	44.67	43.31	44.48	46.75	28.27	46,885,976						
stockpickr	prsp	-1.71%	$43.72 -0.76 | -1.71%	44.39	-0.76	118.53k	44.67	43.31	44.48	46.75	28.27							
stocksmart	prsp	%	$42.13	39.64		45,690	43.69	42.02										
stocktwits	prsp	-1.69%	43.73		-0.75													
streetinsider-com	prsp	1.71%	43.72	$44.39	-0.76	120,055	$44.67	$43.31	$44.48	$46.75	$28.27		15.67				$2.79	
thecramerreport	prsp		44.48	44.78	-0.27	187193	44.85	44.204										
thestree	prsp	-1.71%	$43.72	44.39	-0.76	118532	44.67	43.31	44.48	-46.75	28.27	4.6885976e7		2.098147426e9				
tickerspy	prsp	-1.71%	$43.72	44.39	-0.76	120,055	44.67	43.31	44.48	46.75	28.27		15.9	2.0b	1.57%	$0.17		
tmx-quotemedia	prsp	-1.71%	43.720	44.390	-0.760	120,055	44.670	43.310	44.480	46.750	28.270	46,885,976	15.90	2,049,854,871	1.601	0.175 usd	2.79	
updown	prsp	-1.71%	$43.72	$44.39	-$0.76	116,044	$44.67	$43.31	$44.48	$46.75	$28.27	46.88b	15.90	$2.08b			2.80	
wallstreetsurvivor	prsp	-1.71%	43.72	44.39	-0.76	120,055	44.67	43.31		46.75	28.27		15.90	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	1.71%	43.72	44.67	0.76	120,055	44.67	43.31	44.48	46.75	28.27		15.67	2.05b	1.60%	0.70	2.79	
ycharts-com	prsp	-1.69%	43.73		-0.75					46.75	28.27		15.67	2.05b	1.63%		2.79	
zacks	prsp	(-1.71%)	43.72		-0.76	vol.  120,055	44.67	43.31		46.75	28.27		15.94	2.09 b	1.57	0.70	2.79	
advfn	pzn	-0.51	5.86	5.89	-0.03	34110	5.97	5.77										
barchart	pzn	-0.51%	5.86	5.89	-0.03	34,410	5.97	5.77	5.89	7.99	5.00		17.73	$378.38 m	2.05%	$0.12	+0.35	
barrons	pzn	0.51%	5.86	5.89	-0.03	34,110	5.97	5.77				64.99 million		$380.33 million	2.05%	$0.03		
bloomberg	pzn	-0.509%	5.860	5.890	-0.030	34,110	5.970	5.770		8.03	5.00	9.904mil	16.743	378.393mil	4.608	0.030 regular cash	0.350	
boston-com	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
bostonmerchant	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
business-insider	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
chron	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
cio-com	pzn	-0.51%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187	17.24	58m	2	0.12		
cnn-money	pzn	-0.51%today&rsquo;s change	5.86data as of 4:04pm et	5.89	-0.03	34,110	5.97	5.77	5.89				17.2	$58.0m	2.05%			
easystockalterts	pzn	-0.51%	5.86	5.89	-0.03	34110	5.97	5.77	5.89	8.03	5.00		17.24				0.34	
eresearch-fidelity-com	pzn	-0.51%	5.8600	5.8900	-0.0300	34,110	5.9700	5.7700	5.8900	8.0300	5.0000	64,572,000	16.83	$380.33m	2.04%	$0.030000		
finance-abc7-com	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
financial-content	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	-0.5%	$5.86	5.89	-0.03	34,110	5.97	5.77	5.89	8.03	5.00	10 mil		58 mil	2.0	0.12		
finviz	pzn	-0.51%	5.86			34,410			5.89	-26.66%	17.20%	64.57m	22.65	380.32m		0.12	0.26	
fool	pzn	-0.17%	$5.88	$5.89	-0.01	30,619	$5.97	$5.77	$5.89	$8.03	$5.00		17.30	$58.27m	3.50%	0.12		
foxbusiness	pzn		$5.86		-0.03	34,110			$5.89									
google-finance	pzn	(-0.51%)	5.86	5.89	-0.03	34,110.00	5.97	5.77		8.03	5.00	64.57m	22.41	378.39m	2.05	0.03	0.26	
howthemarketworks	pzn	-0.509%	5.86	5.89	-0.03	34,110	5.97	5.77	5.89									
hpcwire	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
insidestocks	pzn	-0.51%	5.86	5.89	-0.03	34110	5.97	5.77										
investopedia	pzn	-0.51 %	$5.86	5.89	-0.03				5.89									
investorguide	pzn	-0.51%	5.86	5.89	-0.03		5.97	5.82		8.03	5.00		16.18	58.0m			0.364	
marketintellisearch	pzn	-0.34 %	$5.87	$5.89	-0.02	25.90k	$5.97	$5.77	$5.89			64.57m	22.65	0.38b	2.04 %		0.26	
marketwatch	pzn	-0.51%	$5.86	open: 5.89	-0.03	34,110	$5.97	$5.77	$5.89	$8.03	$5.00		19.74	$380.33m	2.05%	0.03	0.30	
minyanville	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
msn-money	pzn	-0.51%	5.86	5.89	-0.03	34,110	5.97	5.77	5.89	8.03	5.00	64.57 mil	16.28	380.33 mil	2.04%	0.12	0.26	
nasdaq-com	pzn	0.51%	$ 5.86		0.03	34,110	$ 5.97	$ 5.77	$ 5.89	$ 8.03	$ 5	9,904,000	16.74	$ 58,037,440	2.04 %	$0.120000	$ 0.35	
optimum	pzn	-0.51%	5.86 ( 4:04 pm edt)	5.89	-0.03	34,110	5.97	5.77	5.89	8.03	5.00	9.90m	17.2	58.0m	2.05	0.12	0.34	
paidcontent	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
pc-quote	pzn	-0.51%	5.86	5.89	-0.03	34,110	5.97	5.77	5.89	8.03	5.00	9,954,710	16.36111	58,335,000		0.03		
personal-wealth-biz	pzn	-0.51%	5.86	5.89	-0.03	34,110	5.97	5.77	5.89	8.03	5.00		16.18		1.53	0.09	0.364	
predictwallstreet	pzn	-0.51%	5.86		-0.03	34,110												
raymond-james	pzn	-0.51	5.86	5.89	-0.03	34,110	5.97	5.77	5.86	8.03	5.00		12.21				0.48	
renewable-energy-world	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
screamingmedia	pzn	-0.51%	$	open: 5.89	-0.03	34,110	$5.97	$5.77	$5.89	$8.03	$5.00		19.74	$380.33m	2.05%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	-0.51%	last trade: 5.86		change: -0.030								p/e ratio: 16.18					
smartmoney	pzn	(-0.51%)	5.86	$5.89	-0.03	34,110	$5.97	$5.77	$5.89	$8.03	$5.00			58,300	2.04%	$0.03		
stocknod	pzn	-0.5093%	5.860 usd	5.890	-0.0300	34,110	5.970	5.770	5.890	8.030	5.000	9,904,187						
stockpickr	pzn	-0.51%	$5.86 -0.03 | -0.51%	5.89	-0.03	34.11k	5.97	5.77	5.89	8.03	5.00							
stocksmart	pzn	%	$5.58	7.36		530	5.83	5.58										
stocktwits	pzn	-0.51%	5.86		-0.03													
streetinsider-com	pzn	0.51%	5.86	$5.89	-0.03	34,110	$5.97	$5.77	$5.89	$8.03	$5.00		17.24				$0.34	
thecramerreport	pzn		5.89	5.90	+0.04	42146	5.93	5.7944										
thestree	pzn	-0.51%	$5.86	5.89	-0.03	34110	5.97	5.77	5.89	-8.03	5.0	9909653.0		5.7939494e7				
tickerspy	pzn	-0.51%	$5.86	5.89	-0.03	34,110	5.97	5.77	5.89	8.03	5.00		16.4	58.3m	2.04%	$0.03		
tmx-quotemedia	pzn	-0.51%	5.860	5.890	-0.030	34,110	5.970	5.770	5.890	8.030	5.000	9,909,653	17.30	58,070,567	2.037	0.030 usd	0.34	
updown	pzn	-0.51%	$5.86	$5.89	-$0.03	34,110	$5.97	$5.77	$5.89	$8.03	$5.00	9.91b	12.31	$58m			0.48	
wallstreetsurvivor	pzn	-0.51%	5.86	5.89	-0.03	34,110	5.97	5.77		8.03	5.00		17.30	$58m	2.00%	0.24 -	0.34	
yahoo-finance	pzn	0.51%	5.86	5.89	0.03	34,410	5.97	5.77	5.89	8.03	5.00		16.10	58.04m	2.00%	0.12	0.36	
ycharts-com	pzn	-0.51%	5.86		-0.03					8.03	5.00		16.28	378.38m	2.11%		0.36	
zacks	pzn	(-0.51%)	5.86		-0.03	vol.  34,110	5.97	5.77		8.03	5.00		17.85	380.33 m	2.04	0.12	.33	
advfn	lway	-0.63	11.06	11.04	-0.07	11034	11.19	10.65										
barchart	lway	-0.63%	11.06	11.04	-0.07	12,947	11.19	10.65	11.13	11.90	8.25		46.57	$183.60 m			+0.23	
barrons	lway	0.63%	11.06	11.04	-0.07	11,034	11.19	10.65				16.66 million		$179.50 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	-0.629%	11.060	11.040	-0.070	11,034	11.190	10.650		11.90	8.25	16.444mil	48.087	181.868mil			0.230	
boston-com	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
bostonmerchant	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
business-insider	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
chron	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
cio-com	lway	-0.63%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809	48.09	182m				
cnn-money	lway	-0.36%today&rsquo;s change	11.09data as of 3:57pm et	11.04	-0.04	10,121	11.19	10.65	11.13				50.4	$182.4m				
easystockalterts	lway	-0.63%	11.06	11.04	-0.07	11034	11.19	10.65	11.13	11.90	8.25		48.09				0.23	
eresearch-fidelity-com	lway	-0.63%	11.0600	11.0400	-0.0700	11,034	11.1900	10.6500	11.1300	11.9000	8.2500	16,438,000	48.39	$182.95m				
finance-abc7-com	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
finance-abc7chicago-com	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
financial-content	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
finapps-forbes-com	lway	-0.6%	$11.06	11.04	-0.07	11,034	11.19	10.65	11.13	11.90	8.25	16 mil	48.1	182 mil	0.0	0.00	0.23	
finviz	lway	-0.63%	11.06			11,034			11.13	-7.06%	34.06%	16.44m	48.39	182.98m			0.23	
fool	lway	-0.63%	$11.06	$11.04	-0.07	11,034	$11.19	$10.65	$11.13	$11.90	$8.25		48.40	$181.87m				
foxbusiness	lway		$11.06		-0.07	11,183			$11.13									
google-finance	lway	(-0.63%)	11.06	11.04	-0.07	11,034.00	11.19	10.65		11.90	8.25	16.44m	48.53	181.80m			0.23	
howthemarketworks	lway	-0.629%	11.06	11.04	-0.07	11,034	11.19	10.65	11.13									
hpcwire	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
insidestocks	lway	-0.63%	11.06	11.04	-0.07	11034	11.19	10.65										
investopedia	lway	-0.63 %	$11.06	11.04	-0.07				11.13									
investorguide	lway	-0.63%	11.06	11.19	-0.07		11.19	10.65		11.90	8.25		48.82	181.9m			0.228	
marketintellisearch	lway	-0.63 %	$11.06	$11.04	-0.07	4.30k	$11.19	$10.65	$11.13			16.44m	48.39	0.18b	0.0 %		0.23	
marketwatch	lway	-0.63%	$11.06	open: 11.04	-0.07	362	$11.19	$10.65	$11.13	$11.90	$8.25		48.25	$179.50m			0.23	
minyanville	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
msn-money	lway	-0.63%	11.06	11.04	-0.07	11,034	11.19	10.65	11.13	11.90	8.25	16.44 mil	48.09	182.95 mil			0.23	
nasdaq-com	lway	0.63%	$ 11.06	$ 11.04	0.07	11,034	$ 11.19	$ 10.65	$ 11.13	$ 11.90	$ 8.25	16,444,000	48.09	$ 181,870,640			$ 0.23	
optimum	lway	-0.63%	11.06 ( 4:00 pm edt)	11.04	-0.07	11,034	11.19	10.65	11.13	11.90	8.25	16.44m	48.1	181.9m			0.23	
paidcontent	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
pc-quote	lway	-0.63%	11.06	11.04	-0.07	11,183	11.19	10.65	11.13	11.90	8.25	16,542,034	48.3913	182,955,000				
personal-wealth-biz	lway	-0.63%	11.06	11.19	-0.07	11,183	11.19	10.65	11.13	11.90	8.25		48.82			0.00	0.228	
predictwallstreet	lway	-0.63%	11.09		-0.07	11,034												
raymond-james	lway	-0.63	11.06	11.04	-0.07	11,034	11.19	10.65	11.06	11.90	8.25		48.09				0.23	
renewable-energy-world	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
screamingmedia	lway	-0.63%	$	open: 11.04	-0.07	11,034	$11.19	$10.65	$11.13	$11.90	$8.25		48.25	$179.50m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	-0.63%	last trade: 11.06		change: -0.070								p/e ratio: 48.82					
smartmoney	lway	(-0.63%)	11.06	$11.04	-0.07	11,034	$11.19	$10.65	$11.13	$11.90	$8.25			183,000	0.00%	$0.00		
stocknod	lway	-0.6289%	11.06 usd	11.04	-0.0700	11,034	11.19	10.65	11.13	11.90	8.250	16,443,809						
stockpickr	lway	-0.63%	$11.06 -0.07 | -0.63%	11.04	-0.07	11.03k	11.19	10.65	11.13	11.90	8.25							
stocksmart	lway	%	$10.24	9.62		100	10.24	10.24										
stocktwits	lway	-0.18%	11.11		-0.02													
streetinsider-com	lway	0.63%	11.06	$11.04	-0.07	11,034	$11.19	$10.65	$11.13	$11.90	$8.25		48.09				$0.23	
thecramerreport	lway		11.13	11.02	+0.42	15619	11.19	10.75										
thestree	lway	-0.63%	$11.06	11.04	-0.07	11034	11.19	10.65	11.13	-11.9	8.25	1.6443809e7		1.76113194e8				
tickerspy	lway	-0.63%	$11.06	11.04	-0.07	11,034	11.19	10.65	11.13	11.90	8.25		48.4	183.0m	0.00%	$0.00		
tmx-quotemedia	lway	-0.63%	11.060	11.040	-0.070	11,183	11.190	10.650	11.130	11.900	8.250	16,443,809	48.40	181,868,528			0.23	
updown	lway	-0.63%	$11.06	$11.04	-$0.07	11,034	$11.19	$10.65	$11.13	$11.90	$8.25	16.44b	48.87	$183m			0.23	
wallstreetsurvivor	lway	-0.63%	11.06	11.04	-0.07	11,034	11.19	10.65		11.90	8.25		48.40	$183m			0.22	
yahoo-finance	lway	0.63%	11.06	11.19	0.07	11,034	11.19	10.65	11.13	11.90	8.25		48.51	181.86m			0.23	
ycharts-com	lway	-0.18%	11.11		-0.02					11.90	8.25		48.30	184.43m	0.00%		0.23	
zacks	lway	(-0.63%)	11.06		-0.07	vol.  11,034	11.19	10.65		11.90	8.25		48.39	182.96 m	0.00	0.00	.23	
advfn	mksi	-0.95	25.02	25.16	-0.24	531183	25.25	24.72										
barchart	mksi	-0.95%	25.02	25.16	-0.24	529,324	25.25	24.72	25.26	33.66	16.32		9.01	$1.30 b	2.39%	$0.60	+2.95	
barrons	mksi	0.95%	25.02	25.16	-0.24	514,941	25.25	24.72				50.93 million		$1.30 billion	2.40%	$0.15		
bloomberg	mksi	-0.950%	25.020	25.160	-0.240	531,183	25.250	24.720		33.85	16.50	52.264mil	9.032	1,307.656mil	1.199	0.150 regular cash	2.770	
boston-com	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
bostonmerchant	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
business-insider	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
chron	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
cio-com	mksi	-0.95%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426	9.032	1b	2.4	0.6		
cnn-money	mksi	-0.95%	25.02	25.16	-0.24	515,179	25.25	24.72	25.26				9.0	$1.3b	2.40%			
easystockalterts	mksi	-0.95%	25.02	25.16	-0.24	529283	25.25	24.72	25.26	33.85	16.50		9.03				2.77	
eresearch-fidelity-com	mksi	-0.95%	25.0200	25.1600	-0.2400	531,183	25.2500	24.7200	25.2600	33.8500	16.5000	52,264,000	9.12	$1.32b	2.38%	$0.150000		
finance-abc7-com	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
financial-content	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-0.9%	$25.02	25.16	-0.24	531,183	25.25	24.72	25.26	33.85	16.50	52 mil	8.5	1 bil	2.4	0.60	2.95	
finviz	mksi	-0.95%	25.02			531,183			25.26	-25.65%	52.53%	52.26m	9.15	1.32b		0.60	2.76	
fool	mksi	-0.95%	$25.02	$25.16	-0.24	529,383	$25.25	$24.72	$25.26	$33.85	$16.50		8.60	$1.31b		0.60		
foxbusiness	mksi		$25.02		-0.24	534,068			$25.26									
google-finance	mksi	(-0.95%)	25.02	25.16	-0.24	531,183.00	25.25	24.72		33.85	16.50	52.26m	9.06	1.31b	2.40	0.15	2.76	
howthemarketworks	mksi	-0.95%	25.02	25.16	-0.24	531,083	25.25	24.72	25.26									
hpcwire	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
insidestocks	mksi	-0.95%	25.02	25.16	-0.24	532371	25.25	24.72					price earnings ratio: 8.90					
investopedia	mksi	-0.95 %	$25.02	25.16	-0.24				25.26									
investorguide	mksi	-0.95%	25.02	25.05	-0.24		25.25	24.72		33.85	16.50		8.55	1.308b			2.954	
marketintellisearch	mksi	-0.83 %	$25.05	$25.16	-0.21	527.10k	$25.25	$24.72	$25.26			52.26m	9.15	1.32b	2.38 %		2.76	
marketwatch	mksi	-0.95%	$25.02	open: 25.16	-0.24	3,288	$25.25	$24.72	$25.26	$33.85	$16.50		9.23	$1.30b	2.40%	0.15	2.71	
minyanville	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
msn-money	mksi	-0.95%	25.02	25.16	-0.24	531,183	25.25	24.72	25.26	33.85	16.50	52.26 mil	9.03	1.32 bil	2.38%	0.60	2.95	
nasdaq-com	mksi	0.95%	$ 25.02	$ 25.16	0.24	530,183	$ 25.25	$ 24.72	$ 25.26	$ 33.85	$ 16.50	52,264,000	8.48	$ 1,307,645,280			$ 2.95	
optimum	mksi	-0.95%	25.02 ( 4:00 pm edt)	25.16	-0.24	529,283	25.25	24.72	25.26	33.85	16.50	52.26m	9.0	1.3b	2.40	0.60	2.77	
paidcontent	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
pc-quote	mksi	-0.95%	25.02	25.16	-0.24	532,271	25.25	24.72	25.26	33.85	16.50	52,765,332	9.11913	1,320,189,000		0.15		
personal-wealth-biz	mksi	-0.95%	25.02	25.05	-0.24	534,068	25.25	24.72	25.26	33.85	16.50		8.55		0.59	0.15	2.954	
predictwallstreet	mksi	-0.95%	25.02		-0.24	531,183												
raymond-james	mksi	-0.95	25.02	25.16	-0.24	531,183	25.25	24.72	25.02	33.85	16.50		8.90				2.81	
renewable-energy-world	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
screamingmedia	mksi	-0.95%	$	open: 25.16	-0.24	3,288	$25.25	$24.72	$25.26	$33.85	$16.50		9.23	$1.30b	2.40%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	+0.33%	last trade: 24.62		change: 0.080								p/e ratio: 164.47					
smartmoney	mksi	(-0.95%)	25.02	$25.16	-0.24	531,183	$25.25	$24.72	$25.26	$33.85	$16.50			1,320,200	2.38%	$0.15		
stocknod	mksi	-0.9501%	25.02 usd	25.16	-0.2400	531,083	25.25	24.72	25.26	33.85	16.50	52,264,426						
stockpickr	mksi	-0.95%	$25.02 -0.24 | -0.95%	25.16	-0.24	531.18k	25.25	24.72	25.26	33.85	16.50							
stocksmart	mksi	%	$25.35	24.28		36,475	26.28	25.28										
stocktwits	mksi	-0.87%	25.04		-0.22													
streetinsider-com	mksi	0.95%	25.02	$25.16	-0.24	529,283	$25.25	$24.72	$25.26	$33.85	$16.50		9.03				$2.77	
thecramerreport	mksi		25.26	25.05	+0.20	552842	25.46	24.77										
thestree	mksi	-0.95%	$25.02	25.16	-0.24	531183	25.25	24.72	25.26	-33.85	16.5	5.2264426e7		1.309746516e9				
tickerspy	mksi	-0.95%	$25.02	25.16	-0.24	529,383	25.25	24.72	25.26	33.85	16.50		9.1	1.3b	2.38%	$0.15		
tmx-quotemedia	mksi	-0.95%	25.020	25.160	-0.240	534,068	25.250	24.720	25.260	33.850	16.500	52,264,426	8.60	1,307,655,939	2.375	0.150 usd	2.95	
updown	mksi	-0.95%	$25.02	$25.16	-$0.24	528,983	$25.25	$24.72	$25.26	$33.85	$16.50	52.26b	8.43	$1.32b			3.00	
wallstreetsurvivor	mksi	-0.95%	25.02	25.16	-0.24	531,083	25.25	24.72		33.85	16.50		8.60	$1b	2.40%		2.80	
yahoo-finance	mksi	0.95%	25.02	25.05	0.24	531,183	25.25	24.72	25.26	33.85	16.50		8.47	1.31b	2.40%	0.60	2.95	
ycharts-com	mksi	-0.87%	25.04		-0.22					33.85	16.50		8.49	1.30b	2.42%		2.95	
zacks	mksi	(-0.95%)	25.02		-0.24	vol.  531,183	25.25	24.72		33.85	16.50		9.09	1.32 b	2.38	0.60	2.78	
advfn	nwbi	-1.49	12.55	12.65	-0.19	739479	12.685	12.48										
barchart	nwbi	-1.49%	12.55	12.65	-0.19	739,479	12.68	12.48	12.74	13.36	10.07		22.54	$1.37 b	3.42%	$0.44	+0.57	
barrons	nwbi	1.49%	12.55	12.65	-0.19	735,770	12.685	12.48				108.93 million		$1.38 billion	3.51%	$0.11		
bloomberg	nwbi	-1.491%	12.550	12.650	-0.190	739,479	12.685	12.480		13.36	10.24	106.094mil	21.638	1,331.476mil	3.267	0.110 regular cash	0.580	
boston-com	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
bostonmerchant	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
business-insider	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
chron	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
cio-com	nwbi	-1.49%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695	22.02	1b	3.5	0.44		
cnn-money	nwbi	-1.49%	12.55	12.65	-0.19	735,770	12.69	12.48	12.74				22.0	$1.3b	3.51%			
easystockalterts	nwbi	-1.50%	12.55	12.65	-0.19	739479	12.69	12.48	12.74	13.36	10.24		22.02				0.57	
eresearch-fidelity-com	nwbi	-1.49%	12.5500	12.6500	-0.1900	739,479	12.6850	12.4800	12.7400	13.3600	10.2400	106,094,000	22.35	$1.35b	3.45%	$0.110000		
finance-abc7-com	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
financial-content	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	-1.5%	$12.55	12.65	-0.19	739,479	12.69	12.48	12.74	13.36	10.24	106 mil	22.0	1 bil	3.5	0.44	0.57	
finviz	nwbi	-1.49%	12.55			735,770			12.74	-6.06%	24.75%	106.09m	22.02	1.33b		0.44	0.57	
fool	nwbi	-1.49%	$12.55	$12.65	-0.19	735,770	$12.69	$12.48	$12.74	$13.36	$10.24		22.80	$1.33b	3.50%	0.44		
foxbusiness	nwbi		$12.55		-0.19	739,479			$12.74									
google-finance	nwbi	(-1.49%)	12.55	12.65	-0.19	739,479.00	12.69	12.48		13.36	10.24	109.15m	22.09	1.37b	3.51	0.11	0.57	
howthemarketworks	nwbi	-1.491%	12.55	12.65	-0.19	733,160	12.685	12.48	12.74									
hpcwire	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
insidestocks	nwbi	-1.49%	12.55	12.65	-0.19	739479	12.69	12.48										
investopedia	nwbi																	
investorguide	nwbi	-1.49%	12.55	12.67	-0.19		12.685	12.48		13.36	10.24		22.35	1.331b			0.57	
marketintellisearch	nwbi	-1.49 %	$12.55	$12.65	-0.19	728.10k	$12.69	$12.48	$12.74			106.09m	22.35	1.35b	3.45 %		0.57	
marketwatch	nwbi	-1.49%	$12.55	open: 12.65	-0.19	5,655	$12.69	$12.48	$12.74	$13.36	$10.24		21.85	$1.38b	3.51%	0.11	0.57	
minyanville	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
msn-money	nwbi	-1.49%	12.55	12.65	-0.19	739,479	12.69	12.48	12.74	13.36	10.24	106.09 mil	22.02	1.35 bil	3.45%	0.44	0.57	
nasdaq-com	nwbi	1.49%	$ 12.55	$ 12.65	0.19	737,971	$ 12.685	$ 12.48	$ 12.74	$ 13.36	$ 10.24	106,094,000	22.02	$ 1,331,479,700	3.45 %	$0.440000	$ 0.57	
optimum	nwbi	-1.49%	12.55 ( 4:30 pm edt)	12.65	-0.19	739,479	12.69	12.48	12.74	13.36	10.24	106.09m	22.0	1.3b	3.51	0.44	0.57	
paidcontent	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
pc-quote	nwbi	-1.49%	12.55	12.65	-0.19	739,479	12.685	12.48	12.74	13.36	10.24	107,700,207	22.35088	1,351,638,000		0.11		
personal-wealth-biz	nwbi	-1.49%	12.55	12.67	-0.19	739,479	12.685	12.48	12.74	13.36	10.24		22.35		3.22	0.41	0.57	
predictwallstreet	nwbi	-1.49%	12.55		-0.19	739,479												
raymond-james	nwbi	-1.49	12.55	12.65	-0.19	739,479	12.69	12.48	12.55	13.36	10.24		22.02				0.57	
renewable-energy-world	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
screamingmedia	nwbi	-1.49%	$	open: 12.65	-0.19	5,655	$12.69	$12.48	$12.74	$13.36	$10.24		21.85	$1.38b	3.51%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	+12.06%	last trade: 505544288.00		change: -0.165								p/e ratio: 29.51					
smartmoney	nwbi	(-1.49%)	12.55	$12.65	-0.19	739,479	$12.68	$12.48	$12.74	$13.36	$10.24			1,351,600	3.45%	$0.11		
stocknod	nwbi	-1.491%	12.55 usd	12.65	-0.1900	739,479	12.69	12.48	12.74	13.36	10.24	106,093,695						
stockpickr	nwbi	-1.49%	$12.55 -0.19 | -1.49%	12.65	-0.19	735.77k	12.68	12.48	12.74	13.36	10.24							
stocksmart	nwbi	%	$12.08	11.76		112,926	12.47	12.05										
stocktwits	nwbi	-1.18%	12.59		-0.15													
streetinsider-com	nwbi	1.49%	12.55	$12.65	-0.19	739,479	$12.69	$12.48	$12.74	$13.36	$10.24		22.02				$0.57	
thecramerreport	nwbi		12.74	12.90	-0.11	621715	12.93	12.69										
thestree	nwbi	-1.49%	$12.55	12.65	-0.19	735770	12.68	12.48	12.74	-13.36	10.24	1.06093695e8		1.363303981e9				
tickerspy	nwbi	-1.49%	$12.55	12.65	-0.19	733,560	12.69	12.48	12.74	13.36	10.24		22.4	1.3b	3.45%	$0.11		
tmx-quotemedia	nwbi	-1.49%	12.550	12.650	-0.190	739,479	12.685	12.480	12.740	13.360	10.240	106,093,695	22.40	1,331,475,872	3.506	0.110 usd	0.57	
updown	nwbi	-1.49%	$12.55	$12.65	-$0.19	733,560	$12.69	$12.48	$12.74	$13.36	$10.24	106.09b	22.30	$1.35b			0.57	
wallstreetsurvivor	nwbi	-1.49%	12.55	12.65	-0.19	733,160	12.69	12.48		13.36	10.24		22.40	$1b	3.50%	0.40 -	0.53	
yahoo-finance	nwbi	1.49%	12.55	12.67	0.19	739,479	12.69	12.48	12.74	13.36	10.24		22.02	1.33b	3.50%	0.44	0.57	
ycharts-com	nwbi	-1.41%	12.56		-0.18					13.36	10.24							
zacks	nwbi	(-1.49%)	12.55		-0.19	vol.  739,479	12.69	12.48		13.36	10.24		22.35	1.35 b	3.45	0.44	.57	
advfn	bpop	-2.35	2.49	2.54	-0.06	7267482	2.56	2.45										
barchart	bpop	-2.35%	2.49	2.54	-0.06	7,393,672	2.56	2.45	2.55	3.59	2.40		0.00	$2.55 b			-0.02	
barrons	bpop	2.35%	2.49	2.54	-0.06	7.196m	2.56	2.45				885.15 million		$2.69 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-2.353%	2.490	2.540	-0.060	7,267,482	2.560	2.450		3.59	2.40	1,023.553mil		2,548.648mil			-0.500	
boston-com	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,267,182	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
bostonmerchant	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,267,182	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
business-insider	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,267,182	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
chron	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,266,953	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
cio-com	bpop	-2.35%	2.490 usd	2.540	-0.0600	7,266,953	2.560	2.450	2.550	3.590	2.400	1,022,686,418		3b				
cnn-money	bpop	-2.35%	2.49	2.54	-0.06	7,195,717	2.56	2.45	2.55				1.6	$2.5b				
easystockalterts	bpop	-2.36%	2.49	2.54	-0.06	7198092	2.56	2.45	2.55	3.59	2.40						0.00	
eresearch-fidelity-com	bpop	-2.35%	2.4900	2.5400	-0.0600	7,267,253	2.5600	2.4500	2.5500	3.5900	2.4000	1,023,553,000	nm	$2.61b				
finance-abc7-com	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,198,092	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
finance-abc7chicago-com	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,198,092	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
financial-content	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,198,092	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
finapps-forbes-com	bpop	-2.3%	$2.49	2.54	-0.06	7,198,392	2.56	2.45	2.55	3.59	2.40	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-2.35%	2.49			7,198,292			2.55	-30.64%	3.75%	1.02b		2.61b			-0.01	
fool	bpop	-2.35%	$2.49	$2.54	-0.06	7,196,817	$2.56	$2.45	$2.55	$3.59	$2.40		0.00	$2.55b	3.00%	0.08		
foxbusiness	bpop		$2.49		-0.06	7,267,582			$2.55									
google-finance	bpop	(-2.35%)	2.49	2.54	-0.06	7.20m	2.56	2.45		3.59	2.40	1.02b		2.55b			-0.01	
howthemarketworks	bpop	-2.353%	2.49	2.54	-0.06	7,266,953	2.56	2.45	2.55									
hpcwire	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,267,182	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
insidestocks	bpop	-2.35%	2.49	2.54	-0.06	7267482	2.56	2.45										
investopedia	bpop	-2.35 %	$2.49	2.54	-0.06				2.55									
investorguide	bpop	-2.35%	2.49	2.55	-0.06		2.56	2.45		3.59	2.40		62.20	2.549b			0.041	
marketintellisearch	bpop	-2.35 %	$2.49	$2.54	-0.06	7157.20k	$2.56	$2.45	$2.55			1023.55m	0.00	2.61b	0.0 %		-0.01	
marketwatch	bpop	-2.35%	$2.49	open: 2.54	-0.06	71,865	$2.56	$2.45	$2.55	$3.59	$2.40		88.61	$2.69b			0.03	
minyanville	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,198,092	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
msn-money	bpop	-2.35%	2.49	2.54	-0.06	7.2 mil	2.56	2.45	2.55	3.59	2.40	1.02 bil	31.13	2.61 bil			-0.01	
nasdaq-com	bpop	2.35%	$ 2.49	$ 2.54	0.06	7,267,253	$ 2.56	$ 2.45	$ 2.55	$ 3.59	$ 2.40	1,023,553,000		$ 2,548,646,970	3.14 %	$0.080000	$ -0.02	
optimum	bpop	-2.35%	2.49 ( 4:00 pm edt)	2.54	-0.06	7,196,646	2.56	2.45	2.55	3.59	2.40	1.02b		2.5b	3.21	0.08		
paidcontent	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,198,092	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
pc-quote	bpop	-2.35%	2.49	2.54	-0.06	7,267,482	2.56	2.45	2.55	3.59	2.40	1,048,216,867	31.875	2,610,060,000		0.02		
personal-wealth-biz	bpop	-2.35%	2.49	2.55	-0.06	7,267,582	2.56	2.45	2.55	3.59	2.40		62.20			0.00	0.041	
predictwallstreet	bpop	-2.35%	2.49		-0.06	7,198,392												
raymond-james	bpop	-2.35	2.49	2.54	-0.06	7,198,392	2.56	2.45	2.49	3.59	2.40						-0.01	
renewable-energy-world	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,198,092	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
screamingmedia	bpop	-2.35%	$	open: 2.54	-0.06	71,636	$2.56	$2.45	$2.55	$3.59	$2.40		88.61	$2.69b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	+2.73%	last trade: 505545632.00		change: 2.239													
smartmoney	bpop	(-2.35%)	2.49	$2.54	-0.06	7,198,392	$2.56	$2.45	$2.55	$3.59	$2.40			2,610,100	0.00%	$0.02		
stocknod	bpop	-2.353%	2.490 usd	2.540	-0.0600	7,198,092	2.560	2.450	2.550	3.590	2.400	1,022,686,418						
stockpickr	bpop	-2.35%	$2.49 -0.06 | -2.35%	2.54	-0.06	7.20m	2.56	2.45	2.55	3.59	2.40							
stocksmart	bpop	%	$2.78	3.12		889,253	2.9	2.76										
stocktwits	bpop	-2.35%	2.49		-0.06													
streetinsider-com	bpop	2.35%	2.49	$2.54	-0.06	7,198,092	$2.56	$2.45	$2.55	$3.59	$2.40						$0.00	
thecramerreport	bpop		2.55	2.58	-0.04	5623830	2.61	2.53										
thestree	bpop	-2.35%	$2.49	2.54	-0.06	7198392	2.56	2.45	2.55	-3.59	2.4	1.023553365e9		2.651003215e9				
tickerspy	bpop	-2.35%	$2.49	2.54	-0.06	7,196,817	2.56	2.45	2.55	3.59	2.40		31.9	2.6b	0.00%	$0.02		
tmx-quotemedia	bpop	-2.35%	2.490	2.540	-0.060	7,267,582	2.560	2.450	2.550	3.590	2.400	1,023,553,365		2,548,647,879			-0.05	
updown	bpop	-2.35%	$2.49	$2.54	-$0.06	7,195,717	$2.56	$2.45	$2.55	$3.59	$2.40	1023.55b	63.03	$2.61b			0.04	
wallstreetsurvivor	bpop	-2.35%	2.49	2.54	-0.06	7,198,092	2.56	2.45		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	2.35%	2.49	2.55	0.06	7,267,153	2.56	2.45	2.55	3.59	2.40		60.73	2.55b			0.04	
ycharts-com	bpop	-2.35%	2.49		-0.06					3.59	2.40		31.12	2.55b	0.00%		0.08	
zacks	bpop	(-2.35%)	2.49		-0.06	vol.  7,198,392	2.56	2.45		3.59	2.40			2.61 b	0.00	0.00	-.43	
advfn	byi	-1.95	39.74	40.46	-0.79	344507	40.54	39.5										
barchart	byi	-1.95%	39.74	40.46	-0.79	344,507	40.54	39.50	40.53	44.46	30.00		22.50	$2.13 b			+2.20	
barrons	byi	1.95%	39.74	40.46	-0.79	344,255	40.54	39.50				57.68 million		$2.19 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	-1.949%	39.740	40.460	-0.790	344,507	40.540	39.500		44.46	30.00	53.072mil	21.481	2,109.081mil			1.850	
boston-com	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
bostonmerchant	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
business-insider	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
chron	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
cio-com	byi	-1.95%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000	22.20	2b				
cnn-money	byi	-1.95%today&rsquo;s change	39.74data as of 4:03pm et	40.46	-0.79	344,507	40.54	39.50	40.53				22.2	$2.1b				
easystockalterts	byi	-1.95%	39.74	40.46	-0.79	344507	40.54	39.50	40.53	43.67	30.00		22.20				1.79	
eresearch-fidelity-com	byi	-1.95%	39.7400	40.4600	-0.7900	344,507	40.5400	39.5000	40.5300	44.4600	30.0000	53,072,000	22.52	$2.15b				
finance-abc7-com	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
financial-content	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
finapps-forbes-com	byi	-2.0%	$39.74	40.46	-0.79	344,507	40.54	39.50	40.53	44.46	30.00	53 mil	18.0	2 bil	0.0	0.00	2.21	
finviz	byi	-1.95%	39.74			344,507			40.53	-10.62%	32.47%	53.07m	22.64	2.15b			1.79	
fool	byi	-1.95%	$39.74	$40.46	-0.79	344,507	$40.54	$39.50	$40.53	$44.46	$30.00		18.50	$2.11b				
foxbusiness	byi		$39.74		-0.79	344,507			$40.53									
google-finance	byi	(-1.95%)	39.74	40.46	-0.79	344,507.00	40.54	39.50		44.46	30.00	53.07m	22.25	2.11b			1.79	
howthemarketworks	byi	-1.949%	39.74	40.46	-0.79	344,255	40.54	39.5	40.53									
hpcwire	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
insidestocks	byi	-1.95%	39.74	40.46	-0.79	345466	40.54	39.50					price earnings ratio: 21.37					
investopedia	byi	-1.95 %	$39.74	40.46	-0.79				40.53									
investorguide	byi	-1.95%	39.74	40.46	-0.79		40.54	39.50		44.46	30.00		18.42	2.109b			2.20	
marketintellisearch	byi	-1.92 %	$39.75	$40.46	-0.78	331.40k	$40.54	$39.50	$40.53			53.07m	22.64	2.15b	0.0 %		1.79	
marketwatch	byi	-1.95%	$39.74	open: 40.46	-0.79	3,052	$40.54	$39.50	$40.53	$44.46	$30.00		21.95	$2.19b			1.81	
minyanville	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
msn-money	byi	-1.95%	39.74	40.46	-0.79	344,507	40.54	39.50	40.53	44.46	30.00	53.07 mil	22.33	2.15 bil			2.19	
nasdaq-com	byi	1.95%	$ 39.74		0.79	344,107	$ 40.54	$ 39.50	$ 40.53	$ 44.46	$ 30	53,072,000	18.06	$ 2,109,081,280			$ 2.20	
optimum	byi	-1.95%	39.74 ( 4:15 pm edt)	40.46	-0.79	344,507	40.54	39.50	40.53	43.67	30.00	53.07m	22.2	2.1b			1.79	
paidcontent	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
pc-quote	byi	-1.95%	39.74	40.46	-0.79	344,507	40.54	39.5	40.53	44.46	30.00	54,127,033	22.76966	2,151,008,000				
personal-wealth-biz	byi	-1.95%	39.74	40.46	-0.79	344,507	40.54	39.50	40.53	44.46	30.00		18.42			0.00	2.20	
predictwallstreet	byi	-1.95%	39.74		-0.79	344,507												
raymond-james	byi	-1.95	39.74	40.46	-0.79	344,507	40.54	39.50	39.74	44.46	30.00		21.14				1.88	
renewable-energy-world	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
screamingmedia	byi	-1.95%	$	open: 40.46	-0.79	3,052	$40.54	$39.50	$40.53	$44.46	$30.00		21.95	$2.19b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	-1.95%	last trade: 39.74		change: -0.790								p/e ratio: 18.42					
smartmoney	byi	(-1.95%)	39.74	$40.46	-0.79	344,507	$40.54	$39.50	$40.53	$44.46	$30.00			2,151,000	0.00%	$0.00		
stocknod	byi	-1.949%	39.74 usd	40.46	-0.7900	344,507	40.54	39.50	40.53	44.46	30.00	53,072,000						
stockpickr	byi	-1.95%	$39.74 -0.79 | -1.95%	40.46	-0.79	344.51k	40.54	39.50	40.53	44.46	30.00							
stocksmart	byi	%	$39.3	42.24		34,601	39.73	39.27										
stocktwits	byi	-1.97%	39.73		-0.80													
streetinsider-com	byi	1.95%	39.74	$40.46	-0.79	344,507	$40.54	$39.50	$40.53	$43.67	$30.00		22.20				$1.79	
thecramerreport	byi		40.53	41.23	-0.42	326884	41.37	40.21										
thestree	byi	-1.95%	$39.74	40.46	-0.79	344507	40.54	39.5	40.53	-44.46	30.0	5.3072e7		2.1732984e9				
tickerspy	byi	-1.95%	$39.74	40.46	-0.79	344,507	40.54	39.50	40.53	44.46	30.00		22.8	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	-1.95%	39.740	40.460	-0.790	344,507	40.540	39.500	40.530	44.460	30.000	53,072,000	18.50	2,109,081,280			2.19	
updown	byi	-1.95%	$39.74	$40.46	-$0.79	341,455	$40.54	$39.50	$40.53	$44.46	$30.00	53.07b	17.56	$2.15b			2.31	
wallstreetsurvivor	byi	-1.95%	39.74	40.46	-0.79	344,255	40.54	39.50		44.46	30.00		18.50	$2b			2.38	
yahoo-finance	byi	1.95%	39.74	40.46	0.79	344,507	40.54	39.50	40.53	44.46	30.00		18.06	2.11b			2.20	
ycharts-com	byi	-1.97%	39.73		-0.80					44.46	30.00		18.14	2.13b	0.00%		2.19	
zacks	byi	(-1.95%)	39.74		-0.79	vol.  344,507	40.54	39.50		44.46			22.27	2.15 b	0.00	0.00	1.82	
advfn	mapp	0.25	16.08	15.95	0.04	108100	16.1	15.95										
barchart	mapp	+0.25%	16.08	15.95	+0.04	108,271	16.10	15.95	16.04	17.35	10.61		0.00	$485.62 m			-0.90	
barrons	mapp	0.25%	16.08	15.95	+0.04	107,390	16.10	15.95				27.26 million		$487.78 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	0.249%	16.080	15.950	0.040	108,100	16.100	15.950		17.35	10.61	30.278mil		486.864mil			-0.900	
boston-com	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
bostonmerchant	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
business-insider	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
chron	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
cio-com	mapp	+0.25%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612		487m				
cnn-money	mapp	+0.25%	16.08	15.95	+0.04	107,167	16.10	15.95	16.04				nm	$486.9m				
easystockalterts	mapp	0.25%	16.08	15.95	+0.04	108100	16.10	15.95	16.04	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	0.25%	16.0800	15.9500	0.0400	108,100	16.1000	15.9500	16.0400	17.3499	10.6100	30,278,000	nm	$485.66m				
finance-abc7-com	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
financial-content	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	0.2%	$16.08	15.95	0.04	108,100	16.10	15.95	16.04	17.34	10.61	30 mil		487 mil	0.0	0.00	-0.90	
finviz	mapp	0.25%	16.08			108,100			16.04	-7.32%	51.56%	30.28m		486.90m			-0.91	
fool	mapp	+0.25%	$16.08	$15.95	0.04	107,390	$16.10	$15.95	$16.04	$17.35	$10.61		0.00	$486.86m				
foxbusiness	mapp		$16.08		+0.04	108,100			$16.04									
google-finance	mapp	(0.25%)	16.08	15.95	+0.04	108,100.00	16.10	15.95		17.35	10.61	30.28m		486.86m			-0.91	
howthemarketworks	mapp	0.249%	16.08	15.95	0.04	107,167	16.1	15.95	16.04									
hpcwire	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
insidestocks	mapp	+0.25%	16.08	15.95	+0.04	108100	16.10	15.95										
investopedia	mapp	+0.25 %	$16.08	15.95	+0.04				16.04									
investorguide	mapp	+15.19%	505544096.00	15.00	+1.20		14.96	0.00		10.61	-0.813			13233.1t			0.00	
marketintellisearch	mapp	0.25 %	$16.08	$15.95	0.04	105.90k	$16.10	$15.95	$16.04			30.28m	0.00	0.49b	0.0 %		-0.91	
marketwatch	mapp	+0.25%	$16.08	open: 15.95	+0.04	1,263	$16.10	$15.95	$16.04	$17.35	$10.61			$487.78m				
minyanville	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
msn-money	mapp	+0.25%	16.08	15.95	+0.04	108,100	16.10	15.95	16.04	17.35	10.61	30.28 mil	-17.67	485.65 mil			-0.91	
nasdaq-com	mapp	0.25%	$ 16.08	$ 15.95	0.04	108,100	$ 16.10	$ 15.95	$ 16.04	$ 17.3499	$ 10.61	30,278,000		$ 486,870,240			$ -0.90	
optimum	mapp	+0.25%	16.08 ( 4:30 pm edt)	15.95	+0.04	108,100	16.10	15.95	16.04	17.35	10.61	30.28m		486.9m			-0.90	
paidcontent	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
pc-quote	mapp	0.25%	16.08	15.95	0.04	108,100	16.1	15.95	16.04	17.35	10.61	30,202,680	-17.62637	485,659,000				
personal-wealth-biz	mapp	+0.25%	16.08	15.95		108,100	16.10	15.95	16.04	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	+0.25%	16.08		+0.04	108,100												
raymond-james	mapp	0.25	16.08	15.95	0.04	108,100	16.10	15.95	16.08	17.35	10.61						-0.88	
renewable-energy-world	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
screamingmedia	mapp	+0.25%	$	open: 15.95	+0.04	1,263	$16.10	$15.95	$16.04	$17.35	$10.61			$487.78m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	+0.25%	last trade: 16.08		change: 0.040													
smartmoney	mapp	(0.25%)	16.08	$15.95	0.04	108,100	$16.10	$15.95	$16.04	$17.35	$10.61			485,700	0.00%	$0.00		
stocknod	mapp	+0.2494%	16.08 usd	15.95	+0.0400	108,100	16.10	15.95	16.04	17.35	10.61	30,277,612						
stockpickr	mapp	0.25%	$16.08 0.04 | 0.25%	15.95	0.04	108.10k	16.10	15.95	16.04	17.35	10.61							
stocksmart	mapp	%	$16.76	16.66		15,182	17.29	16.72										
stocktwits	mapp	0.31%	16.09		+0.05													
streetinsider-com	mapp	0.25%	16.08	$15.95	+0.04	108,100	$16.10	$15.95	$16.04	$17.35	$10.61						$-0.90	
thecramerreport	mapp		16.04	15.925	+0.04	107107	16.10	15.91										
thestree	mapp	0.25%	$16.08	15.95	0.04	108100	16.1	15.95	16.04	-17.35	10.61	3.0277612e7		4.84441792e8				
tickerspy	mapp	0.25%	$16.08	15.95	+0.04	108,100	16.10	15.95	16.04	17.35	10.61		-17.6	485.6m	0.00%	$0.00		
tmx-quotemedia	mapp	0.25%	16.080	15.950	0.040	108,100	16.100	15.950	16.040	17.350	10.610	30,277,612		486,864,001			-0.90	
updown	mapp	0.25%	$16.08	$15.95	$0.04	106,837	$16.10	$15.95	$16.04	$17.35	$10.61	30.27b		$486m			-0.81	
wallstreetsurvivor	mapp	0.25%	16.08	15.95	0.04	107,167	16.10	15.95		17.35	10.61			$486m			-2.01	
yahoo-finance	mapp	0.25%	16.08	15.95	0.04	108,100	16.10	15.95	16.04	17.35	10.61			486.85m			-0.81	
ycharts-com	mapp	+0.31%	16.09		+0.05					17.35	10.61			485.92m	0.00%		-0.91	
zacks	mapp	(0.25%)	16.08		0.04	vol.  108,100	16.10	15.95		17.35	10.61			485.66 m	0.00	0.00	-.9	
advfn	pzz	0.00	8.49		0.0													
barrons	pzz																	
bloomberg	pzz																	
boston-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
bostonmerchant	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
business-insider	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
chron	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
cio-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761	33.96	182m				
cnn-money	pzz																	
easystockalterts	pzz	0.00%	8.49	0.23	+0.00	48691	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	-0.37 %	$18.61	$18.62	-0.07	2010.30k	$18.63	$18.40	$18.68						%			
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		48,691	$8.49	$8.49	$8.49	$8.81	$4.02		33.96				$0.25	
thecramerreport	pzz		0.00															
thestree	pzz	0.0%	$8.49	8.49	0.0	30928	8.49	8.49	8.49	-8.81	4.02	2.1189413e7		1.82091491e8				
tickerspy	pzz	0.00%	$8.49	0.00	0.00		0.00	0.00	8.49	8.81	4.02		32.7		0.00%	$0.00		
tmx-quotemedia	pzz																	
wallstreetsurvivor	pzz	-			-		- -											
ycharts-com	pzz																	
zacks	pzz																	
advfn	aeis	-3.42	12.15	12.56	-0.43	688507	12.61	11.83										
barchart	aeis	-3.42%	12.15	12.56	-0.43	658,861	12.61	11.83	12.58	18.53	11.40		8.16	$528.53 m			+1.91	
barrons	aeis	3.42%	12.15	12.56	-0.43	668,217	12.61	11.83				43.42 million		$566.24 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-3.418%	12.150	12.560	-0.430	688,507	12.610	11.830		18.53	11.40	43.557mil	7.890	529.217mil			1.540	
boston-com	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
bostonmerchant	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
business-insider	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
chron	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
cio-com	aeis	-3.42%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935	10.95	529m				
cnn-money	aeis	-3.42%	12.15	12.56	-0.43	687,647	12.61	11.83	12.58				10.9	$529.2m				
easystockalterts	aeis	-3.42%	12.15	12.56	-0.43	687907	12.61	11.83	12.58	18.53	11.40		10.95				1.11	
eresearch-fidelity-com	aeis	-3.42%	12.1500	12.5600	-0.4300	688,507	12.6100	11.8300	12.5800	18.5300	11.4000	43,557,000	8.17	$547.95m				
finance-abc7-com	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,421	12.61	11.83	12.58	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,421	12.61	11.83	12.58	18.53	11.40	43,556,935						
financial-content	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,421	12.61	11.83	12.58	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	-3.4%	$12.15	12.56	-0.43	688,021	12.61	11.83	12.58	18.53	11.40	44 mil	6.4	529 mil	0.0	0.00	1.91	
finviz	aeis	-3.42%	12.15			688,021			12.58	-34.43%	6.58%	43.56m	8.17	547.98m			1.54	
fool	aeis	-3.42%	$12.15	$12.56	-0.43	687,647	$12.61	$11.83	$12.58	$18.53	$11.40		8.80	$529.22m				
foxbusiness	aeis		$12.15		-0.43	690,262			$12.58									
google-finance	aeis	(-3.42%)	12.15	12.56	-0.43	688,021.00	12.61	11.83		18.53	11.40	46.55m	7.89	565.63m			1.54	
howthemarketworks	aeis	-3.418%	12.15	12.56	-0.43	687,421	12.61	11.83	12.58									
hpcwire	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
insidestocks	aeis	-3.42%	12.15	12.56	-0.43	688678	12.61	11.83					price earnings ratio: 7.89					
investopedia	aeis	-3.42 %	$12.15	12.56	-0.43				12.58									
investorguide	aeis	-3.42%	12.15	12.58	-0.43		12.61	12.03		18.53	11.40		6.55	529.2m			1.92	
marketintellisearch	aeis	-3.42 %	$12.15	$12.58	-0.43	672.40k	$12.61	$11.83	$12.58			43.56m	8.17	0.55b	0.0 %		1.54	
marketwatch	aeis	-3.42%	$12.15	open: 12.56	-0.43	11,631	$12.61	$11.83	$12.58	$18.53	$11.40		9.75	$566.24m			1.25	
minyanville	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
msn-money	aeis	-3.42%	12.15	12.56	-0.43	688,507	12.61	11.83	12.58	18.53	11.40	43.56 mil	7.84	547.95 mil			1.92	
nasdaq-com	aeis	3.42%	$ 12.15	$ 12.56	0.43	688,507	$ 12.61	$ 11.83	$ 12.58	$ 18.53	$ 11.40	43,557,000	6.36	$ 529,217,550			$ 1.91	
optimum	aeis	-3.42%	12.15 ( 4:00 pm edt)	12.56	-0.43	687,047	12.61	11.83	12.58	18.53	11.40	43.56m	10.9	529.2m			1.11	
paidcontent	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
pc-quote	aeis	-3.42%	12.15	12.56	-0.43	688,678	12.61	11.83	12.58	18.53	11.40	45,098,527	8.11613	547,947,000				
personal-wealth-biz	aeis	-3.42%	12.15	12.58	-0.43	690,262	12.61	11.83	12.58	18.53	11.40		6.55			0.00	1.92	
predictwallstreet	aeis	-3.42%	12.15		-0.43	688,021												
raymond-james	aeis	-3.42	12.15	12.56	-0.43	688,021	12.61	11.83	12.15	18.53	11.40		7.74				1.57	
renewable-energy-world	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,421	12.61	11.83	12.58	18.53	11.40	43,556,935						
screamingmedia	aeis	-3.42%	$	open: 12.56	-0.43	11,631	$12.61	$11.83	$12.58	$18.53	$11.40		9.75	$566.24m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-3.42%	last trade: 12.15		change: -0.430								p/e ratio: 6.55					
smartmoney	aeis	(-3.42%)	12.15	$12.56	-0.43	688,507	$12.61	$11.83	$12.58	$18.53	$11.40			547,900	0.00%	$0.00		
stocknod	aeis	-3.418%	12.15 usd	12.56	-0.4300	687,907	12.61	11.83	12.58	18.53	11.40	43,556,935						
stockpickr	aeis	-3.42%	$12.15 -0.43 | -3.42%	12.56	-0.43	687.65k	12.61	11.83	12.58	18.53	11.40							
stocksmart	aeis	%	$14.49	13.7		37,967	14.96	14.47										
stocktwits	aeis	-3.42%	12.15		-0.43													
streetinsider-com	aeis	3.42%	12.15	$12.56	-0.43	687,047	$12.61	$11.83	$12.58	$18.53	$11.40		10.95				$1.11	
thecramerreport	aeis		12.58	12.64	-0.15	827419	12.95	12.31										
thestree	aeis	-3.42%	$12.15	12.56	-0.43	687647	12.61	11.83	12.58	-18.53	11.4	4.3556935e7		5.54479783e8				
tickerspy	aeis	-3.42%	$12.15	12.56	-0.43	687,647	12.61	11.83	12.58	18.53	11.40		8.1	547.4m	0.00%	$0.00		
tmx-quotemedia	aeis	-3.42%	12.150	12.560	-0.430	690,262	12.610	11.830	12.580	18.530	11.400	43,556,935	8.50	529,216,760			1.48	
updown	aeis	-3.42%	$12.15	$12.56	-$0.43	677,047	$12.61	$11.83	$12.58	$18.53	$11.40	43.55b	6.48	$548m			1.94	
wallstreetsurvivor	aeis	-3.42%	12.15	12.56	-0.43	687,421	12.61	11.83		18.53	11.40		8.50	$548m			1.64	
yahoo-finance	aeis	3.42%	12.15	12.58	0.43	688,507	12.61	11.83	12.58	18.53	11.40		6.33	529.21m			1.92	
ycharts-com	aeis	-3.42%	12.15		-0.43					18.53	11.40		6.33	528.52m	0.00%		1.92	
zacks	aeis	(-3.42%)	12.15		-0.43	vol.  688,021	12.61	11.83		18.53	11.40		8.06	547.95 m	0.00	0.00	1.56	
advfn	tbnk	-1.10	20.77	20.92	-0.23	15048	20.92	20.6										
barchart	tbnk	-1.10%	20.77	20.90	-0.23	16,681	20.90	20.60	21.00	21.08	16.27		18.83	$251.94 m	1.72%	$0.36	+1.11	
barrons	tbnk	1.10%	20.77	20.92	-0.23	14,913	20.92	20.60				11.37 million		$251.72 million	1.73%	$0.09		
bloomberg	tbnk	-1.095%	20.770	20.920	-0.230	15,048	20.920	20.600		21.08	16.46	11.981mil	18.712	248.835mil	1.444	0.090 regular cash	1.110	
boston-com	tbnk	-1.095%	20.77 usd	20.92	-0.2300	15,048	20.92	20.60	21.00	21.08	16.46	11,980,510						
bostonmerchant	tbnk	-1.095%	20.77 usd	20.92	-0.2300	15,048	20.92	20.60	21.00	21.08	16.46	11,980,510						
business-insider	tbnk	-1.095%	20.77 usd	20.92	-0.2300	15,048	20.92	20.60	21.00	21.08	16.46	11,980,510						
chron	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
cio-com	tbnk	-1.10%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510	18.71	249m	1.7	0.36		
cnn-money	tbnk	-0.95%today&rsquo;s change	20.80data as of 3:59pm et	20.92	-0.20	12,580	20.92	20.60	21.00				18.7	$249.2m	1.73%			
easystockalterts	tbnk	-1.10%	20.77	20.92	-0.23	14913	20.92	20.60	21.00	21.08	16.46		18.71				1.11	
eresearch-fidelity-com	tbnk	-1.10%	20.7700	20.9200	-0.2300	14,913	20.9200	20.6000	21.0000	21.0800	16.4600	11,981,000	18.92	$251.60m	1.71%	$0.090000		
finance-abc7-com	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
finance-abc7chicago-com	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
financial-content	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
finapps-forbes-com	tbnk	-1.1%	$20.77	20.92	-0.23	14,913	20.92	20.60	21.00	21.08	16.46	12 mil	18.7	249 mil	1.7	0.36	1.11	
finviz	tbnk	-1.10%	20.77			14,913			21.00	-1.47%	27.73%	11.98m	18.92	251.58m		0.36	1.11	
fool	tbnk	-1.10%	$20.77	$20.92	-0.23	14,913	$20.92	$20.60	$21.00	$21.08	$16.46		18.90	$248.84m		0.36		
foxbusiness	tbnk		$20.77		-0.23	15,437			$21.00									
google-finance	tbnk	(-1.10%)	20.77	20.92	-0.23	14,913.00	20.92	20.60		21.08	16.46	11.98m	18.74	248.84m	1.73	0.09	1.11	
howthemarketworks	tbnk	-1.095%	20.77	20.92	-0.23	14,913	20.92	20.6	21									
hpcwire	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
insidestocks	tbnk	-1.10%	20.77	20.90	-0.23	15048	20.92	20.60										
investopedia	tbnk	-1.10 %	$20.77	20.92	-0.23				21.00									
investorguide	tbnk	-1.10%	20.77	20.92	-0.23		20.92	20.60		21.08	16.46		19.11	231.8m			1.099	
marketintellisearch	tbnk	-0.95 %	$20.80	$20.92	-0.20	10.20k	$20.92	$20.60	$21.00			11.98m	18.92	0.25b	1.71 %		1.11	
marketwatch	tbnk	-1.10%	$20.77	open: 20.92	-0.23	2,039	$20.92	$20.60	$21.00	$21.08	$16.46		18.78	$251.72m	1.73%	0.09	1.11	
minyanville	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
msn-money	tbnk	-1.10%	20.77	20.92	-0.23	14,913	20.92	20.60	21.00	21.08	16.46	11.98 mil	18.88	251.59 mil	1.71%	0.36	1.11	
nasdaq-com	tbnk	1.1%	$ 20.77	$ 20.92	0.23	14,913	$ 20.92	$ 20.60	$ 21	$ 21.08	$ 16.46	11,981,000	18.71	$ 248,845,370	1.71 %	$0.360000	$ 1.11	
optimum	tbnk	-1.10%	20.77 ( 4:00 pm edt)	20.92	-0.23	14,913	20.92	20.60	21.00	21.08	16.46	11.98m	18.7	248.8m	1.73	0.36	1.11	
paidcontent	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
pc-quote	tbnk	-1.10%	20.77	20.92	-0.23	15,048	20.92	20.6	21.0	21.08	16.46	12,113,674	19.09091	251,601,000		0.09		
personal-wealth-biz	tbnk	-1.10%	20.77	20.92	-0.23	15,437	20.92	20.60	21.00	21.08	16.46		19.11		1.43	0.30	1.099	
predictwallstreet	tbnk	-1.10%	20.80		-0.23	14,913												
raymond-james	tbnk	-1.10	20.77	20.92	-0.23	14,913	20.92	20.60	20.77	21.08	16.46		18.55				1.12	
renewable-energy-world	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
screamingmedia	tbnk	-1.10%	$	open: 20.92	-0.23	2,039	$20.92	$20.60	$21.00	$21.08	$16.46		18.78	$251.72m	1.73%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+19.85%	last trade: 505498912.00		change: 0.761								p/e ratio: 66.23					
smartmoney	tbnk	(-1.10%)	20.77	$20.92	-0.23	14,913	$20.92	$20.60	$21.00	$21.08	$16.46			251,600	1.71%	$0.09		
stocknod	tbnk	-1.095%	20.77 usd	20.92	-0.2300	14,913	20.92	20.60	21.00	21.08	16.46	11,980,510						
stockpickr	tbnk	-1.10%	$20.77 -0.23 | -1.10%	20.92	-0.23	14.91k	20.92	20.60	21.00	21.08	16.46							
stocksmart	tbnk	%	$19.63	19.69		1,400	19.7	19.41										
stocktwits	tbnk	-0.48%	20.90		-0.10													
streetinsider-com	tbnk	1.1%	20.77	$20.92	-0.23	14,913	$20.92	$20.60	$21.00	$21.08	$16.46		18.71				$1.11	
thecramerreport	tbnk		21.00	20.88	+0.10	24723	21.0399	20.87										
thestree	tbnk	-1.1%	$20.77	20.92	-0.23	14913	20.92	20.6	21.0	-21.08	16.46	1.198051e7		2.50392659e8				
tickerspy	tbnk	-1.10%	$20.77	20.92	-0.23	14,913	20.92	20.60	21.00	21.08	16.46		19.1	252.5m	1.71%	$0.09		
tmx-quotemedia	tbnk	-1.10%	20.770	20.920	-0.230	15,437	20.920	20.600	21.000	21.080	16.460	11,980,510	18.90	248,835,193	1.714	0.090 usd	1.11	
updown	tbnk	-1.10%	$20.77	$20.92	-$0.23	14,913	$20.92	$20.60	$21.00	$21.08	$16.46	11.98b	18.90	$252m			1.11	
wallstreetsurvivor	tbnk	-1.10%	20.77	20.92	-0.23	14,913	20.92	20.60		21.08	16.46		18.90	$252m	1.70%	0.24 -	0.97	
yahoo-finance	tbnk	1.10%	20.77	20.92	0.23	14,913	20.92	20.60	21.00	21.08	16.46		18.90	231.77m	1.70%	0.36	1.10	
ycharts-com	tbnk	-0.48%	20.90		-0.10					21.08	16.46		18.83	253.52m	1.71%		1.11	
zacks	tbnk	(-1.10%)	20.77		-0.23	vol.  14,913	20.92	20.60		21.08	16.46		18.92	251.60 m	1.71	0.36	1.11	
advfn	gd	-1.28	69.46	69.95	-0.9	1679925	70.13	69.03										
barchart	gd	-1.28%	69.46	69.95	-0.90	1,251,387	70.13	69.03	70.36	77.28	54.08		10.30	$25.93 b	2.63%	$1.88	+6.92	
barrons	gd	1.28%	69.46	69.95	-0.90	1.656m	70.13	69.03				385.24 million		$27.03 billion	2.71%	$0.47		
bloomberg	gd	-1.279%	69.460	69.950	-0.900	1,679,925	70.130	69.030		78.27	55.46	372.000mil	10.023	25,839.150mil	2.563	0.470 regular cash	6.930	
boston-com	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
bostonmerchant	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
business-insider	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
chron	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
cio-com	gd	-1.28%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435	10.02	26b	2.7	1.88		
cnn-money	gd	-1.28%today&rsquo;s change	69.46data as of 4:02pm et	69.95	-0.90	1,656,172	70.13	69.03	70.36				10.0	$25.8b	2.71%			
easystockalterts	gd	-1.29%	69.46	69.95	-0.90	1667525	70.13	69.03	70.36	78.27	55.46		10.02				6.93	
eresearch-fidelity-com	gd	-1.28%	69.4600	69.9500	-0.9000	1,679,925	70.1300	69.0300	70.3600	78.2700	55.4600	372,000,000	10.15	$26.17b	2.67%	$0.470000		
finance-abc7-com	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
financial-content	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-1.3%	$69.46	69.95	-0.90	1,679,925	70.13	69.03	70.36	78.27	55.46	372 mil	10.0	26 bil	2.7	1.88	6.92	
finviz	gd	-1.28%	69.46			1,672,925			70.36	-10.12%	28.45%	372.00m	10.15	26.17b		1.88	6.93	
fool	gd	-1.28%	$69.46	$69.95	-0.90	1,676,725	$70.13	$69.03	$70.36	$78.27	$55.46		10.20	$25.84b	2.20%	1.88		
foxbusiness	gd		$69.46		-0.90	1,772,496			$70.36									
google-finance	gd	(-1.28%)	69.46	69.95	-0.90	1.68m	70.13	69.03		78.27	55.46	373.36m	10.02	25.93b	2.71	0.47	6.93	
howthemarketworks	gd	-1.279%	69.46	69.95	-0.9	1,679,925	70.13	69.03	70.36									
hpcwire	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
insidestocks	gd	-1.28%	69.46	69.95	-0.90	1680425	70.13	69.03					price earnings ratio: 10.02					
investopedia	gd	-1.28 %	$69.46	69.95	-0.90				70.36									
investorguide	gd	-1.28%	69.46	69.95	-0.90		70.13	69.07		78.27	55.46		10.17	25.839b			6.919	
marketintellisearch	gd	-1.29 %	$69.45	$69.95	-0.91	1557.40k	$70.13	$69.03	$70.36			372.00m	10.15	26.17b	2.67 %		6.93	
marketwatch	gd	-1.28%	$69.46	open: 69.95	-0.90	114,924	$70.13	$69.03	$70.36	$78.27	$55.46		9.88	$27.03b	2.71%	0.47	7.03	
minyanville	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
msn-money	gd	-1.28%	69.46	69.95	-0.90	1.68 mil	70.13	69.03	70.36	78.27	55.46	372.00 mil	10.04	26.17 bil	2.67%	1.88	6.92	
nasdaq-com	gd	1.28%	$ 69.46		0.90	1,656,172	$ 70.13	$ 69.03	$ 70.36	$ 78.27	$ 55.46	372,000,000	10.04	$ 25,839,120,000	2.67 %	$1.880000	$ 6.92	
optimum	gd	-1.28%	69.46 ( 4:02 pm edt)	69.95	-0.90	1,667,323	70.13	69.03	70.36	78.27	55.46	372.00m	10.0	25.8b	2.71	1.88	6.93	
paidcontent	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
pc-quote	gd	-1.28%	69.46	69.95	-0.90	1,771,296	70.13	69.03	70.36	78.27	55.46	376,820,040	10.16763	26,173,920,000		0.47		
personal-wealth-biz	gd	-1.28%	69.46	69.95	-0.90	1,773,296	70.13	69.03	70.36	78.27	55.46		10.17		2.53	1.78	6.919	
predictwallstreet	gd	-1.28%	69.46		-0.90	1,679,925												
raymond-james	gd	-1.28	69.46	69.95	-0.90	1,679,925	70.13	69.03	69.46	78.27	55.46		9.91				7.01	
renewable-energy-world	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
screamingmedia	gd	-1.28%	$	open: 69.95	-0.90	114,924	$70.13	$69.03	$70.36	$78.27	$55.46		9.88	$27.03b	2.71%	0.47	7.03	
scroli	gd	-1.28%	gd 69.46	69.95	-0.90	1,394,268	70.13	69.03	70.36	78.27	55.46		10.02				6.93	
simple-stock-quotes	gd	-1.28%	last trade: 69.46		change: -0.900								p/e ratio: 10.17					
smartmoney	gd	(-1.28%)	69.46	$69.95	-0.90	1,679,925	$70.13	$69.03	$70.36	$78.27	$55.46			26,174,000	2.67%	$0.47		
stocknod	gd	-1.279%	69.46 usd	69.95	-0.9000	1,679,925	70.13	69.03	70.36	78.27	55.46	372,000,435						
stockpickr	gd	-1.28%	$69.46 -0.90 | -1.28%	69.95	-0.90	1.68m	70.13	69.03	70.36	78.27	55.46							
stocksmart	gd	%	$71.85	70.63		288,678	73.97	71.79										
stocktwits	gd	-1.29%	69.45		-0.91													
streetinsider-com	gd	1.28%	69.46	$69.95	-0.9	1,667,525	$70.13	$69.03	$70.36	$78.27	$55.46		10.02				$6.93	
thecramerreport	gd		71.37		0.00	0												
thestree	gd	-1.28%	$69.46	69.95	-0.9	1679925	70.13	69.03	70.36	-78.27	55.46	3.72000435e8		2.6549671046e10				
tickerspy	gd	-1.28%	$69.46	69.95	-0.90	1,667,525	70.13	69.03	70.36	78.27	55.46		10.2	26.1b	2.67%	$0.47		
tmx-quotemedia	gd	-1.28%	69.460	69.950	-0.900	1,773,296	70.130	69.030	70.360	78.270	55.460	372,000,435	10.20	25,839,150,215	2.672	0.470 usd	6.92	
updown	gd	-1.28%	$69.46	$69.95	-$0.90	1,656,172	$70.13	$69.03	$70.36	$78.27	$55.46	372.00b	10.06	$26.17b			6.99	
wallstreetsurvivor	gd	-1.28%	69.46	69.95	-0.90	1,679,925	70.13	69.03		78.27	55.46		10.20	$26b	2.70%	1.64 -	6.81	
yahoo-finance	gd	1.28%	69.46	69.95	0.90	1,672,925	70.13	69.03	70.36	78.27	55.46		10.04	25.84b	2.70%	1.88	6.92	
ycharts-com	gd	-1.29%	69.45		-0.91					78.27	55.46		10.04	25.93b	2.63%		6.92	
zacks	gd	(-1.28%)	69.46		-0.90	vol.  1,679,925	70.13	69.03		78.27	55.46		10.15	26.17 b	2.67	1.88	6.93	
advfn	ge	-0.65	18.29	18.33	-0.12	38796816	18.39	18.16										
barchart	ge	-0.65%	18.29	18.33	-0.12	32,806,697	18.39	18.16	18.41	21.33	13.83		14.71	$194.21 b	3.24%	$0.60	+1.20	
barrons	ge	0.65%	18.29	18.33	-0.12	38.794m	18.39	18.16				10.68 billion		$196.31 billion	3.28%	$0.15		
bloomberg	ge	-0.652%	18.290	18.330	-0.120	38,797,916	18.390	18.160		21.65	14.25	10,605.447mil	14.616	193,761.500mil	3.024	0.150 regular cash	1.250	
boston-com	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
bostonmerchant	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
business-insider	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,797,916	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
chron	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
cio-com	ge	-0.65%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000	14.63	194b	3.3	0.6		
cnn-money	ge	-0.65%	18.29	18.33	-0.12	38,802,016	18.39	18.16	18.41				14.6	$194.0b	3.28%			
easystockalterts	ge	-0.65%	18.29	18.33	-0.12	36503380	18.39	18.16	18.41	21.65	14.25		14.63				1.25	
eresearch-fidelity-com	ge	-0.65%	18.2900	18.3300	-0.1200	38,796,816	18.3900	18.1600	18.4100	21.6500	14.2500	10,605,447,000	14.73	$195.25b	3.26%	$0.150000		
finance-abc7-com	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
finance-abc7chicago-com	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
financial-content	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
finapps-forbes-com	ge	-0.6%	$18.29	18.33	-0.12	38,796,816	18.39	18.16	18.41	21.65	14.25	10.6 bil	15.4	194 bil	3.3	0.60	1.19	
finviz	ge	-0.65%	18.29			38,776,800			18.41	-14.24%	32.25%	10.61b	14.61	195.25b		0.60	1.26	
fool	ge	-0.90%	$18.25	$18.33	-0.17	33,299,700	$18.39	$18.16	$18.41	$21.65	$14.25		15.00	$193.50b	2.40%	0.60		
foxbusiness	ge		$18.29		-0.12	38,793,616			$18.41									
google-finance	ge	(-0.65%)	18.29	18.33	-0.12	38.80m	18.39	18.16		21.65	14.25	10.62b	14.55	194.23b	3.28	0.15	1.26	
howthemarketworks	ge	-0.652%	18.29	18.33	-0.12	38,795,816	18.39	18.16	18.41									
hpcwire	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
insidestocks	ge	-0.71%	18.28	18.33	-0.13	28460102	18.39	18.16					price earnings ratio: 14.51					
investopedia	ge	-0.71 %	$18.28	18.33	-0.13				18.41									
investorguide	ge	-0.65%	18.29	18.33	-0.12		18.39	18.16		21.65	14.25		15.35	194.0b			1.199	
marketintellisearch	ge	-0.71 %	$18.28	$18.33	-0.13	38474.00k	$18.39	$18.16	$18.41			10605.45m	14.61	195.25b	3.26 %		1.26	
marketwatch	ge	-0.65%	$18.25	open: 18.33	-0.12	212,060	$18.39	$18.16	$18.41	$21.65	$14.25		14.44	$196.31b	3.28%	0.15	1.27	
minyanville	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
msn-money	ge	-0.65%	18.29	18.33	-0.12	38.8 mil	18.39	18.16	18.41	21.65	14.25	10.61 bil	14.63	195.25 bil	3.26%	0.60	1.20	
nasdaq-com	ge	0.71%	$ 18.28		0.13	34,729,466	$ 18.39	$ 18.16	$ 18.41	$ 21.65	$ 14.25	10,605,447,000	15.23	$ 193,867,571,160	3.26 %	$0.600000	$ 1.20	
optimum	ge	-0.81%	18.26 ( 3:57 pm edt)	18.33	-0.15	34,984,591	18.39	18.16	18.41	21.65	14.25	10.61b	14.6	193.7b	3.07	0.56	1.25	
paidcontent	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
pc-quote	ge	-0.65%	18.29	18.33	-0.12	39,012,934	18.39	18.16	18.41	21.65	14.25	10,675,028,978	14.728	195,246,280,000		0.15		
personal-wealth-biz	ge	+18.66%	505544992.00	18.51		53,213,600	18.52	0.00	18.76	13.75	1.199		37.52		14.40	2.7012	0.50	
predictwallstreet	ge	0.00%	18.41		0.00													
raymond-james	ge	-0.65	18.29	18.33	-0.12	38,796,816	18.39	18.16	18.29	21.65	14.25		14.63				1.25	
renewable-energy-world	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
screamingmedia	ge	-0.65%	$	open: 18.33	-0.12	210,960	$18.39	$18.16	$18.41	$21.65	$14.25		14.44	$196.31b	3.28%	0.15	1.27	
scroli	ge	-0.65%	ge 18.29	18.33	-0.12	33,646,072	18.39	18.16	18.41	21.65	14.25		14.55				1.26	
simple-stock-quotes	ge	-0.65%	last trade: 18.29		change: -0.120								p/e ratio: 15.35					
smartmoney	ge	(-0.65%)	18.29	$18.33	-0.12	38,796,816	$18.39	$18.16	$18.41	$21.65	$14.25			195,246,300	3.26%	$0.15		
stocknod	ge	-0.6518%	18.29 usd	18.33	-0.1200	38,796,816	18.39	18.16	18.41	21.65	14.25	10,605,447,000						
stockpickr	ge	-0.81%	$18.26 -0.15 | -0.81%	18.31	-0.15	34.94m	18.39	18.16	18.41	21.65	14.25							
stocksmart	ge	%	$19.165	18.15		4,746,121	19.595	19.105										
stocktwits	ge	-0.65%	18.29		-0.12													
streetinsider-com	ge	0.65%	18.29	$18.33	-0.12	36,503,380	$18.39	$18.16	$18.41	$21.65	$14.25		14.63				$1.25	
thecramerreport	ge		18.41	18.55	-0.12	49992432	18.68	18.29										
thestree	ge	-0.81%	$18.26	18.31	-0.15	34941827	18.39	18.16	18.41	-21.65	14.25	1.0605447e10		1.9651893291e11				
tickerspy	ge	-0.65%	$18.29	18.33	-0.12	38,793,616	18.39	18.16	18.41	21.65	14.25		14.7	195.2b	3.26%	$0.15		
tmx-quotemedia	ge	-0.65%	18.290	18.330	-0.120	38,802,816	18.390	18.160	18.410	21.650	14.250	10,605,447,000	15.00	193,973,625,630	3.259	0.150 usd	1.23	
updown	ge	-0.65%	$18.29	$18.33	-$0.12	38,793,616	$18.39	$18.16	$18.41	$21.65	$14.25	10605.44b	15.27	$195.24b			1.21	
wallstreetsurvivor	ge	-0.65%	18.29	18.33	-0.12	38,795,816	18.39	18.16		21.65	14.25		15.00	$195b	3.30%	0.46 -	1.15	
yahoo-finance	ge	0.65%	18.29	18.33	0.12	38,776,799	18.39	18.16	18.41	21.65	14.25		15.25	193.97b	3.30%	0.60	1.20	
ycharts-com	ge	-0.65%	18.29		-0.12					21.65	14.25		15.24	194.21b	3.22%		1.20	
zacks	ge	(-0.65%)	18.29		-0.12	vol.  38,796,816	18.39	18.16		21.65	14.25		14.61	195.25 b	3.26	0.60	1.26	
advfn	supx	-0.98	21.14	21.22	-0.21	42095	21.25	20.9										
barchart	supx	-0.98%	21.14	21.22	-0.21	44,065	21.25	20.90	21.35	27.53	18.70		22.06	$274.40 m			+0.95	
barrons	supx	0.98%	21.14	21.22	-0.21	41,735	21.25	20.90				13.03 million		$274.22 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	-0.984%	21.140	21.220	-0.210	42,095	21.250	20.900		27.53	18.70	12.715mil	22.253	268.789mil			0.950	
boston-com	supx	-0.9836%	21.14 usd	21.22	-0.2100	42,095	21.25	20.90	21.35	27.53	18.70	12,671,761						
bostonmerchant	supx	-0.9836%	21.14 usd	21.22	-0.2100	42,095	21.25	20.90	21.35	27.53	18.70	12,671,761						
business-insider	supx	-0.9836%	21.14 usd	21.22	-0.2100	42,095	21.25	20.90	21.35	27.53	18.70	12,671,761						
chron	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
cio-com	supx	-0.98%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761	22.49	268m				
cnn-money	supx	-0.98%	21.14	21.22	-0.21	41,611	21.25	20.90	21.35				22.5	$267.9m				
easystockalterts	supx	-0.99%	21.14	21.22	-0.21	41735	21.25	20.90	21.35	27.53	18.70		22.49				0.94	
eresearch-fidelity-com	supx	-0.98%	21.1400	21.2200	-0.2100	41,735	21.2500	20.9000	21.3500	27.5300	18.7000	12,672,000	22.47	$270.55m				
finance-abc7-com	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
finance-abc7chicago-com	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
financial-content	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
finapps-forbes-com	supx	-1.0%	$21.14	21.22	-0.21	41,735	21.25	20.90	21.35	27.53	18.70	13 mil	22.2	268 mil	0.0	0.00	0.95	
finviz	supx	-0.98%	21.14			41,735			21.35	-23.21%	13.05%	12.67m	22.49	267.84m			0.94	
fool	supx	-0.98%	$21.14	$21.22	-0.21	41,735	$21.25	$20.90	$21.35	$27.53	$18.70		22.70	$268.79m				
foxbusiness	supx		$21.14		-0.21	42,095			$21.35									
google-finance	supx	(-0.98%)	21.14	21.22	-0.21	41,735.00	21.25	20.90		27.53	18.70	12.67m	22.44	267.88m			0.94	
howthemarketworks	supx	-0.984%	21.14	21.22	-0.21	41,486	21.25	20.9	21.35									
hpcwire	supx	-0.9836%	21.14 usd	21.22	-0.2100	42,095	21.25	20.90	21.35	27.53	18.70	12,671,761						
insidestocks	supx	-0.98%	21.14	21.22	-0.21	42095	21.25	20.90					price earnings ratio: 20.93					
investopedia	supx	-0.98 %	$21.14	21.22	-0.21				21.35									
investorguide	supx	-0.98%	21.14	21.04	-0.21		21.25	20.90		27.53	18.70		22.71	268.8m			0.94	
marketintellisearch	supx	-0.98 %	$21.14	$21.22	-0.21	34.20k	$21.25	$20.90	$21.35			12.67m	22.71	0.27b	0.0 %		0.94	
marketwatch	supx	-0.98%	$21.14	open: 21.22	-0.21	609	$21.25	$20.90	$21.35	$27.53	$18.70		22.29	$274.22m			0.95	
minyanville	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
msn-money	supx	-0.98%	21.14	21.22	-0.21	41,735	21.25	20.90	21.35	27.53	18.70	12.67 mil	22.49	270.54 mil			0.94	
nasdaq-com	supx	0.98%	$ 21.14	$ 21.22	0.21	42,095	$ 21.25	$ 20.90	$ 21.35	$ 27.53	$ 18.70	12,985,000	22.25	$ 274,502,900			$ 0.95	
optimum	supx	-0.98%	21.14 ( 4:30 pm edt)	21.22	-0.21	41,735	21.25	20.90	21.35	27.53	18.70	12.67m	22.5	267.9m			0.94	
paidcontent	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
pc-quote	supx	-0.98%	21.14	21.22	-0.21	42,095	21.25	20.9	21.35	27.53	18.70	12,797,881	22.71277	270,547,000				
personal-wealth-biz	supx	-0.98%	21.14	21.04	-0.21	42,095	21.25	20.90	21.35	27.53	18.70		22.71			0.00	0.94	
predictwallstreet	supx	-0.98%	21.18		-0.21	41,735												
raymond-james	supx	-0.98	21.14	21.22	-0.21	41,735	21.25	20.90	21.14	27.53	18.70		22.25				0.95	
renewable-energy-world	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
screamingmedia	supx	-0.98%	$	open: 21.22	-0.21	609	$21.25	$20.90	$21.35	$27.53	$18.70		22.29	$274.22m			0.95	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	-0.98%	last trade: 21.14		change: -0.210								p/e ratio: 22.71					
smartmoney	supx	(-0.98%)	21.14	$21.22	-0.21	41,735	$21.25	$20.90	$21.35	$27.53	$18.70			270,500	0.00%	$0.00		
stocknod	supx	-0.9836%	21.14 usd	21.22	-0.2100	41,735	21.25	20.90	21.35	27.53	18.70	12,671,761						
stockpickr	supx	-0.98%	$21.14 -0.21 | -0.98%	21.22	-0.21	41.74k	21.25	20.90	21.35	27.53	18.70							
stocksmart	supx	%	$21.15	24.12		10,981	22.06	21.01										
stocktwits	supx	-1.08%	21.12		-0.23													
streetinsider-com	supx	0.98%	21.14	$21.22	-0.21	41,735	$21.25	$20.90	$21.35	$27.53	$18.70		22.49				$0.94	
thecramerreport	supx		21.35	21.17	+0.39	54531	21.49	21.00										
thestree	supx	-0.98%	$21.14	21.22	-0.21	41735	21.25	20.9	21.35	-27.53	18.7	1.2714713e7		2.65600111e8				
tickerspy	supx	-0.98%	$21.14	21.22	-0.21	41,735	21.25	20.90	21.35	27.53	18.70		22.7	273.4m	0.00%	$0.00		
tmx-quotemedia	supx	-0.98%	21.140	21.220	-0.210	42,095	21.250	20.900	21.350	27.530	18.700	12,714,713	22.70	268,789,033			0.94	
updown	supx	-0.98%	$21.14	$21.22	-$0.21	41,486	$21.25	$20.90	$21.35	$27.53	$18.70	12.98b	22.47	$271m			0.95	
wallstreetsurvivor	supx	-0.98%	21.14	21.22	-0.21	41,486	21.25	20.90		27.08	18.70		22.70	$271m			0.94	
yahoo-finance	supx	0.98%	21.14	21.04	0.21	42,095	21.25	20.90	21.35	27.53	18.70		22.49	268.77m			0.94	
ycharts-com	supx	-0.84%	21.17		-0.18					27.53	18.70		22.52	274.79m	0.00%		0.94	
zacks	supx	(-0.98%)	21.14		-0.21	vol.  41,735	21.25	20.90		27.53	18.70		22.47	271.46 m	0.00	0.00	.95	
advfn	trow	-1.87	57.25	57.98	-1.09	1775444	58.12	56.64										
barchart	trow	-1.87%	57.25	57.98	-1.09	1,524,408	58.12	56.64	58.34	70.57	42.44		21.81	$14.85 b	2.12%	$1.24	+2.68	
barrons	trow	1.87%	57.25	57.98	-1.09	1.747m	58.12	56.64				265.10 million		$15.30 billion	2.17%	$0.31		
bloomberg	trow	-1.868%	57.250	57.980	-1.090	1,775,444	58.120	56.640		71.29	43.30	259.750mil	21.442	14,870.710mil	2.031	0.310 regular cash	2.670	
boston-com	trow	-1.868%	57.25 usd	57.98	-1.090	1,774,844	58.12	56.64	58.34	71.29	43.30	259,750,308						
bostonmerchant	trow	-1.868%	57.25 usd	57.98	-1.090	1,774,844	58.12	56.64	58.34	71.29	43.30	259,750,308						
business-insider	trow	-1.868%	57.25 usd	57.98	-1.090	1,774,844	58.12	56.64	58.34	71.29	43.30	259,750,308						
chron	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
cio-com	trow	-1.87%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308	21.44	15b	2.1	1.24		
cnn-money	trow	-1.87%today&rsquo;s change	57.25data as of 4:00pm et	57.98	-1.09	1,747,481	58.12	56.64	58.34				21.4	$14.9b	2.17%			
easystockalterts	trow	-1.88%	57.25	57.98	-1.09	1758513	58.12	56.64	58.34	71.29	43.30		21.44				2.67	
eresearch-fidelity-com	trow	-1.87%	57.2500	57.9800	-1.0900	1,759,113	58.1200	56.6400	58.3400	71.2900	43.3000	259,750,000	21.85	$15.15b	2.13%	$0.310000		
finance-abc7-com	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
finance-abc7chicago-com	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
financial-content	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
finapps-forbes-com	trow	-1.9%	$57.25	57.98	-1.09	1,759,113	58.12	56.64	58.34	71.29	43.30	260 mil	21.4	15 bil	2.2	1.24	2.67	
finviz	trow	-1.87%	57.25			1,758,246			58.34	-18.87%	34.90%	259.75m	21.77	15.15b		1.24	2.68	
fool	trow	-1.87%	$57.25	$57.98	-1.09	1,758,746	$58.12	$56.64	$58.34	$71.29	$43.30		21.90	$14.87b	2.00%	1.24		
foxbusiness	trow		$57.25		-1.09	1,778,883			$58.34									
google-finance	trow	(-1.87%)	57.25	57.98	-1.09	1.76m	58.12	56.64		71.29	43.30	259.75m	21.38	14.87b	2.17	0.31	2.68	
howthemarketworks	trow	-1.868%	57.25	57.98	-1.09	1,758,513	58.12	56.64	58.34									
hpcwire	trow	-1.868%	57.25 usd	57.98	-1.090	1,774,844	58.12	56.64	58.34	71.29	43.30	259,750,308						
insidestocks	trow	-1.87%	57.25	57.98	-1.09	1328680	58.12	56.64					price earnings ratio: 21.44					
investopedia	trow	-1.87 %	$57.25	57.98	-1.09				58.34									
investorguide	trow	-1.87%	57.25	57.96	-1.09		58.12	56.64		71.29	43.30		21.76	14.871b			2.681	
marketintellisearch	trow	-1.87 %	$57.25	$57.98	-1.09	1736.80k	$58.12	$56.64	$58.34			259.75m	21.77	15.15b	2.13 %		2.68	
marketwatch	trow	-1.87%	$57.25	open: 57.98	-1.09	29,802	$58.12	$56.64	$58.34	$71.29	$43.30		21.58	$15.30b	2.17%	0.31	2.65	
minyanville	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
msn-money	trow	-1.87%	57.25	57.98	-1.09	1.76 mil	58.12	56.64	58.34	71.29	43.30	259.75 mil	21.36	15.15 bil	2.13%	1.24	2.68	
nasdaq-com	trow	1.87%	$ 57.25	$ 57.98	1.09	1,758,913	$ 58.12	$ 56.64	$ 58.34	$ 71.29	$ 43.30	259,750,000	21.36	$ 14,870,687,500	2.13 %	$1.240000	$ 2.68	
optimum	trow	-1.87%	57.25 ( 4:00 pm edt)	57.98	-1.09	1,758,146	58.12	56.64	58.34	71.29	43.30	259.75m	21.4	14.9b	2.17	1.24	2.67	
paidcontent	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
pc-quote	trow	-1.87%	57.25	57.98	-1.09	1,778,883	58.12	56.64	58.34	71.29	43.30	264,695,459	21.76866	15,153,815,000		0.31		
personal-wealth-biz	trow	-1.87%	57.25	57.96	-1.09	1,778,883	58.12	56.64	58.34	71.29	43.30		21.76		1.99	1.16	2.681	
predictwallstreet	trow	-1.87%	57.25		-1.09	1,759,113												
raymond-james	trow	-1.87	57.25	57.98	-1.09	1,759,113	58.12	56.64	57.25	71.29	43.30		20.74				2.76	
renewable-energy-world	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
screamingmedia	trow	-1.87%	$	open: 57.98	-1.09	30,864	$58.12	$56.64	$58.34	$71.29	$43.30		21.58	$15.30b	2.17%	0.31	2.65	
scroli	trow	-1.87%	trow 57.25	57.98	-1.09	1,470,551	58.12	56.64	58.34	71.29	43.30		21.38				2.68	
simple-stock-quotes	trow	-1.87%	last trade: 57.25		change: -1.090								p/e ratio: 21.76					
smartmoney	trow	(-1.87%)	57.25	$57.98	-1.09	1,759,113	$58.12	$56.64	$58.34	$71.29	$43.30			15,153,800	2.13%	$0.31		
stocknod	trow	-1.868%	57.25 usd	57.98	-1.090	1,758,513	58.12	56.64	58.34	71.29	43.30	259,750,308						
stockpickr	trow	-1.87%	$57.25 -1.09 | -1.87%	57.98	-1.09	1.76m	58.12	56.64	58.34	71.29	43.30							
stocksmart	trow	%	$59.51	64.16		649,247	61.64	59.43										
stocktwits	trow	-1.83%	57.27		-1.07													
streetinsider-com	trow	1.87%	57.25	$57.98	-1.09	1,758,513	$58.12	$56.64	$58.34	$71.29	$43.30		21.44				$2.67	
thecramerreport	trow		58.34	58.86	-0.10	2085782	58.94	57.44										
thestree	trow	-1.87%	$57.25	57.98	-1.09	1758746	58.12	56.64	58.34	-71.29	43.3	2.59750308e8		1.5179808e10				
tickerspy	trow	-1.87%	$57.25	57.98	-1.09	1,759,113	58.12	56.64	58.34	71.29	43.30		21.8	15.1b	2.13%	$0.31		
tmx-quotemedia	trow	-1.87%	57.250	57.980	-1.090	1,778,883	58.120	56.640	58.340	71.290	43.300	259,750,308	21.90	14,870,705,133	2.125	0.310 usd	2.67	
updown	trow	-1.87%	$57.25	$57.98	-$1.09	1,747,481	$58.12	$56.64	$58.34	$71.29	$43.30	259.75b	21.03	$15.15b			2.77	
wallstreetsurvivor	trow	-1.87%	57.25	57.98	-1.09	1,758,513	58.12	56.64		71.29	43.30		21.90	$15b	2.10%	1.08 -	2.53	
yahoo-finance	trow	1.87%	57.25	57.96	1.09	1,758,613	58.12	56.64	58.34	71.29	43.30		21.35	14.87b	2.10%	1.24	2.68	
ycharts-com	trow	-1.83%	57.27		-1.07					71.29	43.30		29.22	14.85b	2.14%		1.96	
zacks	trow	(-1.87%)	57.25		-1.09	vol.  1,759,113	58.12	56.64		71.29	43.30		21.77	15.15 b	2.13	1.24	2.68	
advfn	laws	-3.75	19.23	19.86	-0.75	27973	19.97	19.02										
barchart	laws	-3.75%	19.23	19.86	-0.75	28,672	19.97	19.02	19.98	26.91	13.13		17.35	$164.03 m	2.45%	$0.48	+0.77	
barrons	laws	3.75%	19.23	19.86	-0.75	27,860	19.97	19.02				8.54 million		$171.55 million	2.50%	$0.12		
bloomberg	laws	-3.754%	19.230	19.860	-0.750	27,973	19.970	19.020		27.21	13.41	8.531mil	16.297	164.057mil	2.288	0.120 regular cash	1.180	
boston-com	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
bostonmerchant	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
business-insider	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
chron	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
cio-com	laws	-3.75%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325	16.72	164m	2.4	0.48		
cnn-money	laws	-3.75%	19.23	19.86	-0.75	27,973	19.97	19.02	19.98				16.7	$164.1m	2.50%			
easystockalterts	laws	-3.78%	19.23	19.86	-0.75	27973	19.97	19.02	19.98	27.21	13.41		16.72				1.15	
eresearch-fidelity-com	laws	-3.75%	19.2300	19.8600	-0.7500	27,973	19.9700	19.0200	19.9800	27.2100	13.4100	8,531,000	18.33	$170.45m	2.40%	$0.120000		
finance-abc7-com	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
financial-content	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
finapps-forbes-com	laws	-3.8%	$19.23	19.86	-0.75	27,973	19.97	19.02	19.98	27.21	13.41	9 mil		164 mil	2.5	0.48		
finviz	laws	-3.75%	19.23			27,973			19.98	-28.54%	46.54%	8.53m	17.48	164.03m		0.48	1.10	
fool	laws	-3.75%	$19.23	$19.86	-0.75	27,860	$19.97	$19.02	$19.98	$27.21	$13.41		25.90	$164.06m	1.50%	0.48		
foxbusiness	laws		$19.23		-0.75	27,973			$19.98									
google-finance	laws	(-3.75%)	19.23	19.86	-0.75	27,973.00	19.97	19.02		27.21	13.41	8.53m	17.45	164.06m	2.50	0.12	1.10	
howthemarketworks	laws	-3.754%	19.23	19.86	-0.75	27,860	19.97	19.02	19.98									
hpcwire	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
insidestocks	laws	-3.75%	19.23	19.86	-0.75	27973	19.97	19.02										
investopedia	laws	-3.75 %	$19.23	19.86	-0.75				19.98									
investorguide	laws	-3.75%	19.23	19.86	-0.75		19.97	19.02		27.21	13.41		25.81	164.1m			0.774	
marketintellisearch	laws	-3.75 %	$19.23	$19.86	-0.75	21.20k	$19.97	$19.02	$19.98			8.53m	18.16	0.17b	2.4 %		1.10	
marketwatch	laws	-3.75%	$19.23	open: 19.86	-0.75	283	$19.97	$19.02	$19.98	$27.21	$13.41		16.89	$171.55m	2.50%	0.12	1.14	
minyanville	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
msn-money	laws	-3.75%	19.23	19.86	-0.75	27,973	19.97	19.02	19.98	27.21	13.41	8.53 mil	17.48	170.46 mil	2.40%	0.48	0.78	
nasdaq-com	laws	3.75%	$ 19.23	$ 19.86	0.75	27,973	$ 19.97	$ 19.02	$ 19.98	$ 27.21	$ 13.41	8,531,000	24.97	$ 164,051,130	2.4 %	$0.480000	$ 0.77	
optimum	laws	-3.75%	19.23 ( 4:30 pm edt)	19.86	-0.75	27,973	19.97	19.02	19.98	27.21	13.41	8.53m	16.7	164.1m	2.50	0.48	1.15	
paidcontent	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
pc-quote	laws	-3.75%	19.23	19.86	-0.75	27,973	19.97	19.02	19.98	27.21	13.41	8,854,373	18.16364	170,270,000		0.12		
personal-wealth-biz	laws	-3.75%	19.23	19.86	-0.75	27,973	19.97	19.02	19.98	27.21	13.41		25.81		2.20	0.44	0.774	
predictwallstreet	laws	-3.75%	19.23		-0.75	27,973												
raymond-james	laws	-3.75	19.23	19.86	-0.75	27,973	19.97	19.02	19.23	27.21	13.41		17.64				1.09	
renewable-energy-world	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
screamingmedia	laws	-3.75%	$	open: 19.86	-0.75	283	$19.97	$19.02	$19.98	$27.21	$13.41		16.89	$171.55m	2.50%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	-3.75%	last trade: 19.23		change: -0.750								p/e ratio: 25.81					
smartmoney	laws	(-3.75%)	19.23	$19.86	-0.75	27,973	$19.97	$19.02	$19.98	$27.21	$13.41			170,500	2.40%	$0.12		
stocknod	laws	-3.754%	19.23 usd	19.86	-0.7500	27,973	19.97	19.02	19.98	27.21	13.41	8,531,325						
stockpickr	laws	-3.75%	$19.23 -0.75 | -3.75%	19.86	-0.75	27.97k	19.97	19.02	19.98	27.21	13.41							
stocksmart	laws	%	$18.38	25.67		1,256	18.98	18.38										
stocktwits	laws	-3.55%	19.27		-0.71													
streetinsider-com	laws	3.75%	19.23	$19.86	-0.75	27,973	$19.97	$19.02	$19.98	$27.21	$13.41		16.72				$1.15	
thecramerreport	laws		19.98	19.98	+0.37	8418	20.03	19.36										
thestree	laws	-3.75%	$19.23	19.86	-0.75	27973	19.97	19.02	19.98	-27.21	13.41	8531325.0		1.67299283e8				
tickerspy	laws	-3.75%	$19.23	19.86	-0.75	27,973	19.97	19.02	19.98	27.21	13.41		18.2	170.4m	2.40%	$0.12		
tmx-quotemedia	laws	-3.75%	19.230	19.860	-0.750	27,973	19.970	19.020	19.980	27.210	13.410	8,531,325	25.90	164,057,380	2.496	0.120 usd	0.77	
updown	laws	-3.75%	$19.23	$19.86	-$0.75	27,690	$19.97	$19.02	$19.98	$27.21	$13.41	8.53b	25.71	$170m			0.78	
wallstreetsurvivor	laws	-3.75%	19.23	19.86	-0.75	27,860	19.97	19.02		27.21	13.41		25.90	$170m	2.40%	0.32 -	0.81	
yahoo-finance	laws	3.75%	19.23	19.86	0.75	27,973	19.97	19.02	19.98	27.21	13.41		24.84	164.05m	2.40%	0.48	0.77	
ycharts-com	laws	-3.55%	19.27		-0.71					27.21	13.41		25.03	164.37m	2.49%		0.77	
zacks	laws	(-3.75%)	19.23		-0.75	vol.  27,973	19.97	19.02		27.21	13.41		17.68	170.27 m	2.40	0.48	1.13	
advfn	apkt	-1.59	64.85	65.84	-1.05	1076245	65.96	63.65										
barchart	apkt	-1.59%	64.85	65.84	-1.05	1,076,245	65.96	63.65	65.90	84.50	26.00		91.97	$4.27 b			+0.69	
barrons	apkt	1.59%	64.85	65.84	-1.05	1.076m	65.96	63.65				67.92 million		$4.41 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	-1.593%	64.850	65.840	-1.050	1,076,245	65.960	63.650		84.50	26.00	65.853mil	93.986	4,270.567mil			0.690	
boston-com	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
bostonmerchant	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
business-insider	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
chron	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
cio-com	apkt	-1.59%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002	95.37	4b				
cnn-money	apkt	-1.59%	64.85	65.84	-1.05	1,075,745	65.96	63.65	65.90				95.4	$4.3b				
easystockalterts	apkt	-1.59%	64.85	65.84	-1.05	1076245	65.96	63.65	65.90	84.50	26.00		95.37				0.68	
eresearch-fidelity-com	apkt	-1.59%	64.8500	65.8400	-1.0500	1,076,245	65.9600	63.6500	65.9000	84.5000	26.0000	65,853,000	95.51	$4.34b				
finance-abc7-com	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
finance-abc7chicago-com	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
financial-content	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
finapps-forbes-com	apkt	-1.6%	$64.85	65.84	-1.05	1,076,245	65.96	63.65	65.90	84.50	26.00	66 mil	94.0	4 bil	0.0	0.00	0.69	
finviz	apkt	-1.59%	64.85			1,075,745			65.90	-23.25%	149.42%	65.85m	92.64	4.27b			0.70	
fool	apkt	-1.59%	$64.85	$65.84	-1.05	1,075,245	$65.96	$63.65	$65.90	$84.50	$26.00		96.90	$4.27b				
foxbusiness	apkt		$64.85		-1.05	1,076,345			$65.90									
google-finance	apkt	(-1.59%)	64.85	65.84	-1.05	1.08m	65.96	63.65		84.50	26.00	65.85m	92.47	4.27b			0.70	
howthemarketworks	apkt	-1.593%	64.85	65.84	-1.05	1,074,159	65.96	63.65	65.9									
hpcwire	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
insidestocks	apkt	-1.59%	64.85	65.84	-1.05	1076345	65.96	63.65					price earnings ratio: 71.26					
investopedia	apkt	-1.59 %	$64.85	65.84	-1.05				65.90									
investorguide	apkt	-1.59%	64.85	65.87	-1.05		65.96	63.65		84.50	26.00		95.65	4.248b			0.689	
marketintellisearch	apkt	-1.59 %	$64.85	$65.87	-1.05	1061.30k	$65.96	$63.65	$65.90			65.85m	94.14	4.34b	0.0 %		0.70	
marketwatch	apkt	-1.59%	$64.85	open: 65.84	-1.05	6,148	$65.96	$63.65	$65.90	$84.50	$26.00		309.69	$4.41b			0.21	
minyanville	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
msn-money	apkt	-1.59%	64.85	65.84	-1.05	1.08 mil	65.96	63.65	65.90	84.50	26.00	65.85 mil	93.99	4.34 bil			0.70	
nasdaq-com	apkt	1.59%	$ 64.85	$ 65.84	1.05	1,075,445	$ 65.96	$ 63.65	$ 65.90	$ 84.50	$ 26	72,633,000	93.99	$ 4,710,250,050			$ 0.69	
optimum	apkt	-1.59%	64.85 ( 4:30 pm edt)	65.84	-1.05	1,076,245	65.96	63.65	65.90	84.50	26.00	65.85m	95.4	4.3b			0.68	
paidcontent	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
pc-quote	apkt	-1.59%	64.85	65.84	-1.05	1,076,245	65.96	63.65	65.9	84.50	26.00	66,919,244	95.50725	4,339,713,000				
personal-wealth-biz	apkt	-1.59%	64.85	65.87	-1.05	1,076,345	65.96	63.65	65.90	84.50	26.00		95.65			0.00	0.689	
predictwallstreet	apkt	-1.59%	64.85		-1.05	1,076,245												
raymond-james	apkt	-1.59	64.85	65.84	-1.05	1,076,245	65.96	63.65	64.85	84.50	26.00		84.22				0.77	
renewable-energy-world	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
screamingmedia	apkt	-1.59%	$	open: 65.84	-1.05	6,448	$65.96	$63.65	$65.90	$84.50	$26.00		309.69	$4.41b			0.21	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	+69.51%	last trade: 505545792.00		change: 2.749													
smartmoney	apkt	(-1.59%)	64.85	$65.84	-1.05	1,076,245	$65.96	$63.65	$65.90	$84.50	$26.00			4,339,700	0.00%	$0.00		
stocknod	apkt	-1.593%	64.85 usd	65.84	-1.050	1,076,245	65.96	63.65	65.90	84.50	26.00	65,853,002						
stockpickr	apkt	-1.59%	$64.85 -1.05 | -1.59%	65.84	-1.05	1.08m	65.96	63.65	65.90	84.50	26.00							
stocksmart	apkt	%	$72.45	54.14		162,301	77.48	72.28										
stocktwits	apkt	-1.61%	64.84		-1.06													
streetinsider-com	apkt	1.59%	64.85	$65.84	-1.05	1,076,245	$65.96	$63.65	$65.90	$84.50	$26.00		95.37				$0.68	
thecramerreport	apkt		65.90	66.12	+0.60	943779	66.85	64.99										
thestree	apkt	-1.59%	$64.85	65.84	-1.05	1075745	65.96	63.65	65.9	-84.5	26.0	6.5853002e7		4.300201031e9				
tickerspy	apkt	-1.59%	$64.85	65.84	-1.05	1,076,245	65.96	63.65	65.90	84.50	26.00		95.5	4.3b	0.00%	$0.00		
tmx-quotemedia	apkt	-1.59%	64.850	65.840	-1.050	1,076,345	65.960	63.650	65.900	84.500	26.000	65,853,002	96.90	4,270,567,180			0.68	
updown	apkt	-1.59%	$64.85	$65.84	-$1.05	1,070,097	$65.96	$63.65	$65.90	$84.50	$26.00	72.63b	86.19	$4.34b			0.76	
wallstreetsurvivor	apkt	-1.59%	64.85	65.84	-1.05	1,074,159	65.96	63.65		84.50	26.00		96.90	$4b			0.63	
yahoo-finance	apkt	1.59%	64.85	65.87	1.05	1,076,245	65.96	63.65	65.90	84.50	26.00		94.12	4.25b			0.69	
ycharts-com	apkt	-1.61%	64.84		-1.06					84.50	26.00		93.97	4.27b	0.00%		0.69	
zacks	apkt	(-1.59%)	64.85		-1.05	vol.  1,076,245	65.96	63.65		84.50	26.00		92.82	4.79 b	0.00	0.00	.71	
advfn	ibm	-0.15	175.28	174.73	-0.26	7405332	176.46	173.58										
barchart	ibm	-0.15%	175.28	174.73	-0.26	6,764,560	176.46	173.58	175.54	177.77	120.72		14.62	$213.76 b	1.72%	$3.00	+11.92	
barrons	ibm	0.06%	175.44	174.73	-0.10	7.167m	176.46	173.58				1.29 billion		$211.14 billion	1.71%	$0.75		
bloomberg	ibm	-0.148%	175.280	174.730	-0.260	7,359,238	176.460	173.580		177.77	122.28	1,211.200mil	14.146	212,456.500mil	1.545	0.750 regular cash	11.920	
boston-com	ibm	-0.1481%	175.28 usd	174.73	-0.2600	7,407,687	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	-0.1481%	175.28 usd	174.73	-0.2600	7,407,687	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
business-insider	ibm	-0.1481%	175.28 usd	174.73	-0.2600	7,407,687	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
chron	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
cio-com	ibm	-0.06%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200	14.77	212b	1.7	3		
cnn-money	ibm	-0.15%today&rsquo;s change	175.28data as of 4:01pm et	174.73	-0.26	7,405,332	176.46	173.58	175.54				14.8	$212.3b	1.71%			
easystockalterts	ibm	-0.05%	175.45	174.73	-0.09	7167853	176.46	173.58	175.54	177.77	110.00		14.77				11.88	
eresearch-fidelity-com	ibm	-0.06%	175.4300	174.7300	-0.1100	7,168,443	176.4600	173.5800	175.5400	177.7700	122.2800	1,211,200,000	14.73	$212.61b	1.71%	$0.750000		
finance-abc7-com	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
financial-content	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	-0.1%	$175.43	174.73	-0.11	7,169,093	176.46	173.58	175.54	177.77	122.28	1.21 bil	14.7	212 bil	1.7	3.00	11.92	
finviz	ibm	-0.06%	175.43			7,161,443			175.54	-1.32%	45.32%	1.21b	14.73	212.61b		3.00	11.92	
fool	ibm	-0.08%	$175.40	$174.73	-0.14	7,053,603	$176.46	$173.58	$175.54	$177.77	$122.28		14.80	$212.44b	1.80%	3.00		
foxbusiness	ibm		$175.28		-0.26	7,409,307			$175.54									
google-finance	ibm	(-0.15%)	175.28	174.73	-0.26	7.17m	176.46	173.58		177.77	122.28	1.22b	14.71	213.76b	1.71	0.75	11.92	
howthemarketworks	ibm	-0.063%	175.43	174.73	-0.11	7,168,893	176.46	173.58	175.54									
hpcwire	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
insidestocks	ibm	-0.17%	175.25	174.73	-0.29	6092295	176.46	173.58					price earnings ratio: 14.58					
investopedia	ibm	-0.16 %	$175.26	174.73	-0.28				175.54									
investorguide	ibm	-0.06%	175.43	174.73	-0.11		176.46	173.58		177.77	122.28		14.74	212.5b			11.911	
marketintellisearch	ibm	-0.03 %	$175.48	$174.73	-0.06	7065.00k	$176.46	$173.58	$175.54			1211.20m	14.73	212.61b	1.71 %		11.92	
marketwatch	ibm	-0.06%	$174.02	open: 174.73	-0.11	210,529	$176.46	$173.58	$175.54	$177.77	$122.28		27.97	$211.14b	1.71%	0.75	6.27	
minyanville	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
msn-money	ibm	-0.06%	175.43	174.73	-0.11	7.17 mil	176.46	173.58	175.54	177.77	122.28	1.21 bil	14.79	212.61 bil	1.71%	3.00	11.92	
nasdaq-com	ibm	0.13%	$ 175.31		0.23	6,864,652	$ 176.46	$ 173.58	$ 175.54	$ 177.77	$ 122.28	1,211,200,000	14.71	$ 212,335,472,000	1.71 %	$3.000000	$ 11.92	
optimum	ibm	-0.11%	175.34 ( 3:57 pm edt)	174.73	-0.20	6,935,477	176.46	173.58	175.54	177.77	110.00	1.21b	14.8	212.4b	1.71	3.00	11.88	
paidcontent	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
pc-quote	ibm	-0.15%	175.28	174.73	-0.26	7,819,248	176.46	173.58	175.54	177.77	122.28	1,212,996,634	14.80101	212,614,050,000		0.75		
personal-wealth-biz	ibm	-0.15%	175.28	174.73	-0.26	7,402,407	176.46	173.58	175.54	177.77	122.28		14.74		1.54	2.70	11.911	
predictwallstreet	ibm	0.00%	175.54		0.00													
raymond-james	ibm	-0.06	175.43	174.73	-0.11	7,168,893	176.46	173.58	175.43	177.77	122.28		14.51				12.09	
renewable-energy-world	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
screamingmedia	ibm	-0.06%	$	open: 174.73	-0.11	210,529	$176.46	$173.58	$175.54	$177.77	$122.28		27.96	$211.14b	1.71%	0.75	6.27	
scroli	ibm	-0.15%	ibm 175.28	174.73	-0.26	6,489,799	176.46	173.58	175.54	177.77	122.28		14.71				11.92	
simple-stock-quotes	ibm	-0.06%	last trade: 175.43		change: -0.110								p/e ratio: 14.74					
smartmoney	ibm	(-0.06%)	175.43	$174.73	-0.11	7,168,893	$176.46	$173.58	$175.54	$177.77	$122.28			212,614,100	1.71%	$0.75		
stocknod	ibm	-0.0627%	175.43 usd	174.73	-0.1100	7,168,893	176.46	173.58	175.54	177.77	97.35	1,211,200,200						
stockpickr	ibm	-0.13%	$175.32 -0.22 | -0.13%	174.84	-0.22	6.91m	176.46	173.58	175.54	177.77	122.28							
stocksmart	ibm	%	$166.71	146.69		318,384	169.55	166.51										
stocktwits	ibm	-0.83%	174.09		-1.45													
streetinsider-com	ibm	0.05%	175.45	$174.73	-0.09	7,167,853	$176.46	$173.58	$175.54	$177.77	$110.00		14.77				$11.88	
thecramerreport	ibm		175.54	175.00	+1.31	5226764	175.94	174.07										
thestree	ibm	-0.13%	$175.32	174.84	-0.22	6907444	176.46	173.58	175.54	-177.77	122.28	1.2112002e9		2.11027410846e11				
tickerspy	ibm	-0.06%	$175.43	174.73	-0.11	7,167,953	176.46	173.58	175.54	177.77	122.28		14.8	212.6b	1.71%	$0.75		
tmx-quotemedia	ibm	-0.15%	175.280	174.730	-0.260	7,409,407	176.460	173.580	175.540	177.770	122.280	1,211,200,200	14.80	212,299,171,056	1.709	0.750 usd	11.88	
updown	ibm	-0.15%	$175.28	$174.73	-$0.26	7,405,332	$176.46	$173.58	$175.54	$177.77	$122.28	1211.20b	14.53	$212.61b			12.09	
wallstreetsurvivor	ibm	-0.06%	175.43	174.73	-0.11	7,168,443	176.46	173.58		177.77	122.28		14.80	$213b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.06%	175.43	174.73	0.11	7,161,893	176.46	173.58	175.54	176.46	122.17		14.73	212.48b	1.70%	3.00	11.91	
ycharts-com	ibm	-0.71%	174.30		-1.24					177.77	122.28		14.70	212.57b	1.71%		11.86	
zacks	ibm	(-0.06%)	175.43		-0.11	vol.  7,168,893	176.46	173.58		177.77	122.28		14.73	212.61 b	1.71	3.00	11.92	
advfn	hd	-0.61	35.69	35.82	-0.22	6855208	35.95	35.34										
barchart	hd	-0.61%	35.69	35.82	-0.22	5,261,708	35.95	35.34	35.91	38.82	25.82		17.21	$57.04 b	2.78%	$1.00	+2.09	
barrons	hd	0.61%	35.69	35.82	-0.22	6.854m	35.95	35.34				1.66 billion		$57.53 billion	2.80%	$0.25		
bloomberg	hd	-0.613%	35.690	35.820	-0.220	6,763,273	35.950	35.340		39.38	26.62	1,592.245mil	17.091	56,875.000mil	2.733	0.250 regular cash	2.090	
boston-com	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
business-insider	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
chron	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
cio-com	hd	-0.61%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349	17.08	57b	2.8	1		
cnn-money	hd	-0.61%	35.69	35.82	-0.22	6,855,208	35.95	35.34	35.91				17.1	$56.8b	2.80%			
easystockalterts	hd	-0.56%	35.71	35.82	-0.20	6571499	35.95	35.34	35.91	39.38	18.00		17.09				2.09	
eresearch-fidelity-com	hd	-0.61%	35.6900	35.8200	-0.2200	6,855,208	35.9500	35.3400	35.9100	39.3800	26.6200	1,592,245,000	17.18	$57.18b	2.78%	$0.250000		
finance-abc7-com	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
financial-content	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-0.6%	$35.69	35.82	-0.22	6,855,508	35.95	35.34	35.91	39.38	26.62	1.59 bil	17.1	57 bil	2.8	1.00	2.09	
finviz	hd	-0.61%	35.69			6,847,020			35.91	-8.07%	38.23%	1.59b	17.18	57.18b		1.00	2.09	
fool	hd	-0.61%	$35.69	$35.82	-0.22	6,854,808	$35.95	$35.34	$35.91	$39.38	$26.62		17.30	$56.83b	3.20%	1.00		
foxbusiness	hd		$35.69		-0.22	6,855,208			$35.91									
google-finance	hd	(-0.61%)	35.69	35.82	-0.22	6.86m	35.95	35.34		39.38	26.62	1.59b	17.09	56.83b	2.80	0.25	2.09	
howthemarketworks	hd	-0.613%	35.69	35.82	-0.22	6,855,008	35.95	35.34	35.91									
hpcwire	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
insidestocks	hd	-0.53%	35.72	35.82	-0.19	4603195	35.95	35.34					price earnings ratio: 17.09					
investopedia	hd	-0.56 %	$35.71	35.82	-0.20				35.91									
investorguide	hd	-0.61%	35.69	35.82	-0.22		35.95	35.34		39.38	26.62		17.25	56.827b			2.082	
marketintellisearch	hd	-0.58 %	$35.70	$35.82	-0.21	6772.60k	$35.95	$35.34	$35.91			1592.25m	17.18	57.18b	2.78 %		2.09	
marketwatch	hd	-0.61%	$35.66	open: 35.82	-0.22	7,485	$35.95	$35.34	$35.91	$39.38	$26.62		16.79	$57.53b	2.80%	0.25	2.13	
minyanville	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
msn-money	hd	-0.61%	35.69	35.82	-0.22	6.86 mil	35.95	35.34	35.91	39.38	26.62	1.59 bil	17.16	57.18 bil	2.78%	1.00	2.09	
nasdaq-com	hd	0.58%	$ 35.70		0.21	6,255,207	$ 35.95	$ 35.34	$ 35.91	$ 39.38	$ 26.62	1,598,069,000	17.08	$ 57,051,063,300	2.78 %	$1.000000	$ 2.09	
optimum	hd	-0.61%	35.69 ( 3:57 pm edt)	35.82	-0.22	6,324,025	35.95	35.34	35.91	39.38	18.00	1.59b	17.1	56.8b	2.80	1.00	2.09	
paidcontent	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
pc-quote	hd	-0.61%	35.69	35.82	-0.22	6,862,393	35.95	35.34	35.91	39.38	26.62	1,602,059,961	17.26442	57,177,520,000		0.25		
personal-wealth-biz	hd	-0.61%	35.69	35.82	-0.22	6,847,020	35.95	35.34	35.91	39.38	26.62		17.25		2.71	0.972	2.082	
predictwallstreet	hd	-0.61%	35.69		-0.22	6,855,208												
raymond-james	hd	-0.61	35.69	35.82	-0.22	6,855,208	35.95	35.34	35.69	39.38	26.62		17.00				2.10	
renewable-energy-world	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
screamingmedia	hd	-0.61%	$	open: 35.82	-0.22	7,485	$35.95	$35.34	$35.91	$39.38	$26.62		16.79	$57.53b	2.80%	0.25	2.13	
scroli	hd	-0.61%	hd 35.69	35.82	-0.22	5,999,612	35.95	35.34	35.91	39.38	26.62		17.09				2.09	
simple-stock-quotes	hd	-0.61%	last trade: 35.69		change: -0.220								p/e ratio: 17.25					
smartmoney	hd	(-0.61%)	35.69	$35.82	-0.22	6,855,208	$35.95	$35.34	$35.91	$39.38	$26.62			57,177,500	2.78%	$0.25		
stocknod	hd	-0.6126%	35.69 usd	35.82	-0.2200	6,855,008	35.95	35.34	35.91	39.38	18.00	1,592,245,349						
stockpickr	hd	-0.60%	$35.70 -0.22 | -0.60%	35.81	-0.22	6.33m	35.95	35.34	35.91	39.38	26.62							
stocksmart	hd	%	$35.45	34.85		932,192	36.26	35.4										
stocktwits	hd	-0.56%	35.71		-0.20													
streetinsider-com	hd	0.56%	35.71	$35.82	-0.2	6,571,499	$35.95	$35.34	$35.91	$39.38	$18.00		17.09				$2.09	
thecramerreport	hd		35.69	36.09	-0.27	5924130	36.09	35.49										
thestree	hd	-0.6%	$35.7	35.81	-0.22	6328510	35.95	35.34	35.91	-39.38	26.62	1.592245349e9		5.725714275e10				
tickerspy	hd	-0.61%	$35.69	35.82	-0.22	6,854,808	35.95	35.34	35.91	39.38	26.62		17.3	57.3b	2.78%	$0.25		
tmx-quotemedia	hd	-0.61%	35.690	35.820	-0.220	6,855,208	35.950	35.340	35.910	39.380	26.620	1,592,245,349	17.20	56,827,236,506	2.785	0.250 usd	2.09	
updown	hd	-0.61%	$35.69	$35.82	-$0.22	6,854,808	$35.95	$35.34	$35.91	$39.38	$26.62	1622.07b	17.07	$57.17b			2.10	
wallstreetsurvivor	hd	-0.61%	35.69	35.82	-0.22	6,855,008	35.95	35.34		39.38	27.10		17.20	$57b	2.80%	0.95 -	2.01	
yahoo-finance	hd	0.61%	35.69	35.82	0.22	6,847,020	35.95	35.34	35.91	39.38	26.62		17.14	56.83b	2.80%	1.00	2.08	
ycharts-com	hd	-0.56%	35.71		-0.20					39.38	26.62		17.17	57.07b	2.82%		2.08	
zacks	hd	(-0.61%)	35.69		-0.22	vol.  6,855,208	35.95	35.34		39.38	26.62		17.18	57.18 b	2.78	1.00	2.09	
advfn	he	-1.20	23.82	24.04	-0.29	277998	24.13	23.74										
barchart	he	-1.20%	23.82	24.04	-0.29	277,998	24.13	23.74	24.11	26.07	21.05		19.80	$2.26 b	5.13%	$1.24	+1.22	
barrons	he	1.20%	23.82	24.04	-0.29	277,435	24.13	23.74				93.69 million		$2.32 billion	5.21%	$0.31		
bloomberg	he	-1.203%	23.820	24.040	-0.290	277,998	24.130	23.740		26.40	21.77	95.324mil	19.525	2,270.614mil	5.219	0.310 regular cash	1.220	
boston-com	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
bostonmerchant	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
business-insider	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
chron	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
cio-com	he	-1.20%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855	19.52	2b	5.1	1.24		
cnn-money	he	-1.20%	23.82	24.04	-0.29	277,998	24.13	23.74	24.11				19.5	$2.3b	5.21%			
easystockalterts	he	-1.21%	23.82	24.04	-0.29	277998	24.13	23.74	24.11	26.40	21.77		19.52				1.22	
eresearch-fidelity-com	he	-1.20%	23.8200	24.0400	-0.2900	277,998	24.1300	23.7400	24.1100	26.4000	21.7700	95,324,000	19.76	$2.30b	5.14%	$0.310000		
finance-abc7-com	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
financial-content	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
finapps-forbes-com	he	-1.2%	$23.82	24.04	-0.29	277,998	24.13	23.74	24.11	26.40	21.77	95 mil	19.5	2 bil	5.2	1.24	1.22	
finviz	he	-1.20%	23.82			277,998			24.11	-8.62%	13.19%	95.32m	19.52	2.27b		1.24	1.22	
fool	he	-1.20%	$23.82	$24.04	-0.29	277,435	$24.13	$23.74	$24.11	$26.40	$21.77		19.80	$2.27b	6.30%	1.24		
foxbusiness	he		$23.82		-0.29	279,097			$24.11									
google-finance	he	(-1.20%)	23.82	24.04	-0.29	277,998.00	24.13	23.74		26.40	21.77	95.32m	19.53	2.27b	5.21	0.31	1.22	
howthemarketworks	he	-1.203%	23.82	24.04	-0.29	277,998	24.13	23.74	24.11									
hpcwire	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
insidestocks	he	-1.20%	23.82	24.04	-0.29	277435	24.13	23.74										
investopedia	he	-1.20 %	$23.82	24.04	-0.29				24.11									
investorguide	he	-1.20%	23.82	24.04	-0.29		24.13	23.74		26.40	21.77		19.76	2.271b			1.22	
marketintellisearch	he	-1.33 %	$23.79	$24.04	-0.32	266.90k	$24.13	$23.74	$24.11			95.32m	19.76	2.30b	5.14 %		1.22	
marketwatch	he	-1.20%	$23.82	open: 24.04	-0.29	563	$24.13	$23.74	$24.11	$26.40	$21.77		19.74	$2.32b	5.21%	0.31	1.21	
minyanville	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
msn-money	he	-1.20%	23.82	24.04	-0.29	277,998	24.13	23.74	24.11	26.40	21.77	95.32 mil	19.37	2.3 bil	5.14%	1.24	1.22	
nasdaq-com	he	1.2%	$ 23.82		0.29	277,998	$ 24.13	$ 23.74	$ 24.11	$ 26.40	$ 21.77	95,324,000	19.52	$ 2,270,617,680	5.14 %	$1.240000	$ 1.22	
optimum	he	-1.20%	23.82 ( 4:15 pm edt)	24.04	-0.29	277,998	24.13	23.74	24.11	26.40	21.77	95.32m	19.5	2.3b	5.21	1.24	1.22	
paidcontent	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
pc-quote	he	-1.20%	23.82	24.04	-0.29	277,998	24.13	23.74	24.11	26.40	21.77	96,449,106	19.60163	2,297,418,000		0.31		
personal-wealth-biz	he	+23.75%	505544416.00	23.73		418,563	23.63	0.00	23.87	21.58	1.22		19.25		21.89	5.2255	1.24	
predictwallstreet	he	-1.20%	23.82		-0.29	277,998												
raymond-james	he	-1.20	23.82	24.04	-0.29	277,998	24.13	23.74	23.82	26.40	21.77		19.53				1.22	
renewable-energy-world	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
screamingmedia	he	-1.20%	$	open: 24.04	-0.29	563	$24.13	$23.74	$24.11	$26.40	$21.77		19.74	$2.32b	5.21%	0.31	1.21	
scroli	he	%	he			0												
simple-stock-quotes	he	+23.75%	last trade: 505544416.00		change: 0.084								p/e ratio: 19.25					
smartmoney	he	(-1.20%)	23.82	$24.04	-0.29	277,998	$24.13	$23.74	$24.11	$26.40	$21.77			2,298,300	5.14%	$0.31		
stocknod	he	-1.203%	23.82 usd	24.04	-0.2900	277,998	24.13	23.74	24.11	26.40	21.77	95,323,855						
stockpickr	he	-1.20%	$23.82 -0.29 | -1.20%	24.04	-0.29	278.00k	24.13	23.74	24.11	26.40	21.77							
stocksmart	he	%	$24.36	23		17,359	24.82	24.36										
stocktwits	he	-1.29%	23.80		-0.31													
streetinsider-com	he	1.2%	23.82	$24.04	-0.29	277,998	$24.13	$23.74	$24.11	$26.40	$21.77		19.52				$1.22	
thecramerreport	he		24.11	24.15	-0.05	198223	24.23	24.00										
thestree	he	-1.2%	$23.82	24.04	-0.29	277998	24.13	23.74	24.11	-26.4	21.77	9.5323855e7		2.303024337e9				
tickerspy	he	-1.20%	$23.82	24.04	-0.29	277,998	24.13	23.74	24.11	26.40	21.77		19.6	2.2b	5.14%	$0.31		
tmx-quotemedia	he	-1.20%	23.820	24.040	-0.290	279,097	24.130	23.740	24.110	26.400	21.770	95,323,855	19.80	2,270,614,226	5.206	0.310 usd	1.22	
updown	he	-1.20%	$23.82	$24.04	-$0.29	277,435	$24.13	$23.74	$24.11	$26.40	$21.77	95.32b	19.73	$2.29b			1.22	
wallstreetsurvivor	he	-1.20%	23.82	24.04	-0.29	277,998	24.13	23.74		26.40	21.77		19.80	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	1.20%	23.82	24.04	0.29	277,998	24.13	23.74	24.11	26.40	21.77		19.52	2.27b	5.10%	1.24	1.22	
ycharts-com	he	-1.29%	23.80		-0.31					26.40	21.77		19.51	2.26b	5.17%		1.22	
zacks	he	(-1.20%)	23.82		-0.29	vol.  277,998	24.13	23.74		26.40	21.77		19.76	2.30 b	5.14	1.24	1.22	
advfn	ajg	-0.94	27.51	27.69	-0.26	527043	27.8	27.3										
barchart	ajg	-0.94%	27.51	27.69	-0.26	527,043	27.80	27.30	27.77	31.21	23.21		19.64	$2.99 b	4.7%	$1.32	+1.51	
barrons	ajg	0.94%	27.51	27.69	-0.26	520,111	27.80	27.30				105.10 million		$3.17 billion	4.80%	$0.33		
bloomberg	ajg	-0.936%	27.510	27.690	-0.260	527,043	27.800	27.300		31.92	24.30	110.263mil	19.791	3,033.335mil	4.726	0.330 regular cash	1.390	
boston-com	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
bostonmerchant	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
business-insider	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
chron	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
cio-com	ajg	-0.94%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000	19.37	3b	4.8	1.32		
cnn-money	ajg	-0.94%	27.51	27.69	-0.26	527,043	27.80	27.30	27.77				19.4	$3.0b	4.80%			
easystockalterts	ajg	-0.94%	27.51	27.69	-0.26	527043	27.80	27.30	27.77	31.92	24.30		19.37				1.42	
eresearch-fidelity-com	ajg	-0.94%	27.5100	27.6900	-0.2600	527,043	27.8000	27.3000	27.7700	31.9200	24.3000	111,625,000	19.70	$3.10b	4.75%	$0.330000		
finance-abc7-com	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
finance-abc7chicago-com	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
financial-content	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
finapps-forbes-com	ajg	-0.9%	$27.51	27.69	-0.26	527,043	27.80	27.30	27.77	31.92	24.30	112 mil	18.2	3 bil	4.8	1.32	1.51	
finviz	ajg	-0.94%	27.51			527,043			27.77	-11.84%	18.51%	111.63m	19.65	3.07b		1.32	1.40	
fool	ajg	-0.94%	$27.51	$27.69	-0.26	520,111	$27.80	$27.30	$27.77	$31.92	$24.30		18.30	$3.03b	5.40%	1.32		
foxbusiness	ajg		$27.51		-0.26	527,958			$27.77									
google-finance	ajg	(-0.94%)	27.51	27.69	-0.26	527,043.00	27.80	27.30		31.92	24.30	110.07m	19.59	3.03b	4.80	0.33	1.40	
howthemarketworks	ajg	-0.936%	27.51	27.69	-0.26	520,111	27.8	27.3	27.77									
hpcwire	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
insidestocks	ajg	-0.94%	27.51	27.69	-0.26	521026	27.80	27.30					price earnings ratio: 18.10					
investopedia	ajg	-0.94 %	$27.51	27.69	-0.26				27.77									
investorguide	ajg	-0.94%	27.51	27.69	-0.26		27.80	27.30		31.92	24.30		18.40	3.033b			1.509	
marketintellisearch	ajg	-0.94 %	$27.51	$27.69	-0.26	506.60k	$27.80	$27.30	$27.77			111.63m	19.84	3.10b	4.75 %		1.40	
marketwatch	ajg	-0.94%	$27.51	open: 27.69	-0.26	37,532	$27.80	$27.30	$27.77	$31.92	$24.30		20.32	$3.17b	4.80%	0.33	1.35	
minyanville	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
msn-money	ajg	-0.94%	27.51	27.69	-0.26	527,043	27.80	27.30	27.77	31.92	24.30	111.63 mil	19.37	3.1 bil	4.75%	1.32	1.51	
nasdaq-com	ajg	0.94%	$ 27.51		0.26	526,843	$ 27.80	$ 27.30	$ 27.77	$ 31.92	$ 24.30	110,300,000	18.22	$ 3,034,353,000	4.75 %	$1.320000	$ 1.51	
optimum	ajg	-0.94%	27.51 ( 4:15 pm edt)	27.69	-0.26	527,043	27.80	27.30	27.77	31.92	24.30	110.26m	19.4	3.0b	4.80	1.32	1.42	
paidcontent	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
pc-quote	ajg	-0.94%	27.51	27.69	-0.26	527,043	27.8	27.3	27.77	31.92	24.30	112,679,985	19.55634	3,099,826,000		0.33		
personal-wealth-biz	ajg	+28.33%	505544288.00	28.30		560,094	28.11	0.00	28.39	23.96	1.509		22.01		16.06	4.5583	1.29	
predictwallstreet	ajg	-0.94%	27.51		-0.26	527,043												
raymond-james	ajg	-0.94	27.51	27.69	-0.26	527,043	27.80	27.30	27.51	31.92	24.30		19.51				1.41	
renewable-energy-world	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
screamingmedia	ajg	-0.94%	$	open: 27.69	-0.26	37,532	$27.80	$27.30	$27.77	$31.92	$24.30		20.32	$3.17b	4.80%	0.33	1.35	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	-0.94%	last trade: 27.51		change: -0.260								p/e ratio: 18.4					
smartmoney	ajg	(-0.94%)	27.51	$27.69	-0.26	527,043	$27.80	$27.30	$27.77	$31.92	$24.30			3,062,000	4.75%	$0.33		
stocknod	ajg	-0.9363%	27.51 usd	27.69	-0.2600	527,043	27.80	27.30	27.77	31.92	24.30	110,263,000						
stockpickr	ajg	-0.94%	$27.51 -0.26 | -0.94%	27.69	-0.26	527.04k	27.80	27.30	27.77	31.92	24.30							
stocksmart	ajg	%	$28.335	29.12		69,116	28.72	28.3										
stocktwits	ajg	-0.94%	27.51		-0.26													
streetinsider-com	ajg	0.94%	27.51	$27.69	-0.26	527,043	$27.80	$27.30	$27.77	$31.92	$24.30		19.37				$1.42	
thecramerreport	ajg		27.77	28.18	-0.31	401472	28.21	27.63										
thestree	ajg	-0.94%	$27.51	27.69	-0.26	527043	27.8	27.3	27.77	-31.92	24.3	1.10263e8		3.09618504e9				
tickerspy	ajg	-0.94%	$27.51	27.69	-0.26	527,043	27.80	27.30	27.77	31.92	24.30		19.6	3.0b	4.75%	$0.33		
tmx-quotemedia	ajg	-0.94%	27.510	27.690	-0.260	527,958	27.800	27.300	27.770	31.920	24.300	110,263,000	18.30	3,033,335,130	4.798	0.330 usd	1.52	
updown	ajg	-0.94%	$27.51	$27.69	-$0.26	489,511	$27.80	$27.30	$27.77	$31.92	$24.30	110.26b	18.46	$3.06b			1.50	
wallstreetsurvivor	ajg	-0.94%	27.51	27.69	-0.26	520,111	27.80	27.30		31.92	24.30		18.30	$3b	4.80%	1.28 -	1.66	
yahoo-finance	ajg	0.94%	27.51	27.69	0.26	527,043	27.80	27.30	27.77	31.92	24.30		18.23	3.03b	4.80%	1.32	1.51	
ycharts-com	ajg	-0.94%	27.51		-0.26					31.92	24.30		18.10	2.99b	4.74%		1.52	
zacks	ajg	(-0.94%)	27.51		-0.26	vol.  527,043	27.80	27.30		31.92	24.30		19.42	3.10 b	4.75	1.32	1.43	
advfn	ziop	-1.68	5.85	5.9	-0.1	279192	5.972	5.8										
barchart	ziop	-1.68%	5.85	5.90	-0.10	281,636	5.97	5.80	5.95	7.85	3.11		0.00	$384.64 m			-0.97	
barrons	ziop	1.68%	5.85	5.90	-0.10	279,192	5.972	5.80				46.00 million		$406.44 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-1.681%	5.850	5.900	-0.100	279,192	5.972	5.800		7.85	3.10	66.338mil		388.078mil			-0.970	
boston-com	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
bostonmerchant	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
business-insider	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
chron	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
cio-com	ziop	-1.68%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107		388m				
cnn-money	ziop	-1.68%today&rsquo;s change	5.85data as of 4:00pm et	5.92	-0.10	279,192	5.97	5.80	5.95				nm	$388.1m				
easystockalterts	ziop	-1.69%	5.85	5.90	-0.10	279192	5.97	5.80	5.95	7.85	3.11						-0.95	
eresearch-fidelity-com	ziop	-1.68%	5.8500	5.9000	-0.1000	279,192	5.9720	5.8000	5.9500	7.8490	3.1050	66,338,000	nm	$394.71m				
finance-abc7-com	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
finance-abc7chicago-com	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
financial-content	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
finapps-forbes-com	ziop	-1.7%	$5.85	5.90	-0.10	279,192	5.97	5.80	5.95	7.84	3.10	66 mil		388 mil	0.0	0.00	-0.97	
finviz	ziop	-1.68%	5.85			279,192			5.95	-25.48%	88.10%	66.34m		394.72m			-0.96	
fool	ziop	-1.68%	$5.85	$5.90	-0.10	279,192	$5.97	$5.80	$5.95	$7.85	$3.11		0.00	$388.08m				
foxbusiness	ziop		$5.85		-0.10	281,092			$5.95									
google-finance	ziop	(-1.68%)	5.85	5.90	-0.10	279,192.00	5.97	5.80		7.85	3.11	66.34m		388.08m			-0.96	
howthemarketworks	ziop	-1.681%	5.85	5.9	-0.1	278,599	5.972	5.8	5.95									
hpcwire	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
insidestocks	ziop	-1.68%	5.85	5.90	-0.10	281092	5.97	5.80										
investopedia	ziop	-1.68 %	$5.85	5.90	-0.10				5.95									
investorguide	ziop	-1.68%	5.85	5.94	-0.10		5.972	5.80		7.85	3.11			384.8m			-1.058	
marketintellisearch	ziop	-1.68 %	$5.85	$5.90	-0.10	279.60k	$5.97	$5.80	$5.95			66.34m	0.00	0.39b	0.0 %		-0.96	
marketwatch	ziop	-1.68%	$5.85	open: 5.90	-0.10	10,093	$5.97	$5.80	$5.95	$7.85	$3.11			$406.44m				
minyanville	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
msn-money	ziop	-1.68%	5.85	5.90	-0.10	279,192	5.97	5.80	5.95	7.85	3.11	66.34 mil	-6.36	394.71 mil			-0.97	
nasdaq-com	ziop	1.68%	$ 5.85	$ 5.90	0.10	279,192	$ 5.972	$ 5.80	$ 5.95	$ 7.849	$ 3.105	66,338,000		$ 388,077,300			$ -0.97	
optimum	ziop	-1.68%	5.85 ( 4:30 pm edt)	5.90	-0.10	279,192	5.97	5.80	5.95	7.85	3.10	66.34m		388.1m			-0.95	
paidcontent	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
pc-quote	ziop	-1.68%	5.85	5.9	-0.10	281,092	5.972	5.8	5.95	7.85	3.11	69,359,709	-6.46739	405,754,000				
personal-wealth-biz	ziop	+6.26%	505544096.00	6.36	-1.4151	684,091	6.21	0.00	6.44	3.03	-1.058					0.00	0.00	
predictwallstreet	ziop	-1.68%	5.85		-0.10	279,192												
raymond-james	ziop	-1.68	5.85	5.90	-0.10	279,192	5.97	5.80	5.85	7.85	3.11						-0.95	
renewable-energy-world	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
screamingmedia	ziop	-1.68%	$	open: 5.90	-0.10	10,093	$5.97	$5.80	$5.95	$7.85	$3.11			$406.44m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-1.68%	last trade: 5.85		change: -0.100													
smartmoney	ziop	(-1.68%)	5.85	$5.90	-0.10	279,192	$5.97	$5.80	$5.95	$7.85	$3.10			394,700	0.00%	$0.00		
stocknod	ziop	-1.681%	5.850 usd	5.900	-0.1000	279,192	5.972	5.800	5.950	7.849	3.105	66,338,107						
stockpickr	ziop	-1.68%	$5.85 -0.10 | -1.68%	5.90	-0.10	279.19k	5.97	5.80	5.95	7.85	3.11							
stocksmart	ziop	%	$6.75	4.75		60,965	7.1	6.73										
stocktwits	ziop	-1.68%	5.85		-0.10													
streetinsider-com	ziop	1.68%	5.85	$5.90	-0.1	279,192	$5.97	$5.80	$5.95	$7.85	$3.11						$-0.95	
thecramerreport	ziop		5.95	5.92	+0.06	341556	5.98	5.855										
thestree	ziop	-1.68%	$5.85	5.9	-0.1	279192	5.97	5.8	5.95	-7.85	3.11	6.6338107e7		3.9073145e8				
tickerspy	ziop	-1.68%	$5.85	5.90	-0.10	279,192	5.97	5.80	5.95	7.85	3.10		-6.5	392.8m	0.00%	$0.00		
tmx-quotemedia	ziop	-1.68%	5.850	5.900	-0.100	281,092	5.972	5.800	5.950	7.849	3.105	66,338,107		388,077,926			-0.95	
updown	ziop	-1.68%	$5.85	$5.90	-$0.10	270,999	$5.97	$5.80	$5.95	$7.85	$3.10	66.33b		$395m			-1.06	
wallstreetsurvivor	ziop	-1.68%	5.85	5.90	-0.10	278,599	5.97	5.80		7.85	3.45			$395m			-0.71	
yahoo-finance	ziop	1.68%	5.85	5.94	0.10	279,192	5.97	5.80	5.95	7.85	3.11			384.82m			-1.06	
ycharts-com	ziop	-1.68%	5.85		-0.10					7.85	3.11			384.64m	0.00%		-0.97	
zacks	ziop	(-1.68%)	5.85		-0.10	vol.  279,192	5.97	5.80		7.85	3.11			405.75 m	0.00	0.00	-.42	
advfn	thmd	0.00	14.99		0.0													
barrons	thmd																	
bloomberg	thmd																	
boston-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
bostonmerchant	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
business-insider	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
chron	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
cio-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813	26.77	203m				
cnn-money	thmd																	
easystockalterts	thmd	0.00%	14.99	12.77	+0.00	159399	14.99	14.99	14.99	15.26	6.07		25.84				0.58	
finance-abc7-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
finance-abc7chicago-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
financial-content	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
fool	thmd	0%	$14.99	$0.00	0.00	0	$14.99	$14.97	$14.99	$15.26	$6.52		22.80	$203.11m				
foxbusiness	thmd		$14.99		+0.00	19,086			$14.99									
howthemarketworks	thmd																	
hpcwire	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
insidestocks	thmd																	
investorguide	thmd		0.00															
marketintellisearch	thmd	-1.1 %	$78.79	$79.18	-0.88	29.60k	$79.25	$77.53	$79.67						%			
marketwatch	thmd																	
minyanville	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
msn-money	thmd																	
paidcontent	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
pc-quote	thmd	0.00%	14.99	0	0.00	0	0	0	14.99	15.26	6.52	13,556,998	22.71212	203,219,000				
personal-wealth-biz	thmd					0												
predictwallstreet	thmd	0.00%	14.99		0.00													
raymond-james	thmd																	
renewable-energy-world	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
screamingmedia	thmd																	
scroli	thmd	%	thmd			0												
simple-stock-quotes	thmd		last trade: 0.00		change: 0.000													
stocknod	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
stockpickr	thmd	0.00%	$14.99 0.00 | 0.00%	14.99	0.00	19.09k	14.99	14.99	14.99	15.26	6.52							
stocksmart	thmd	%	$14.99	14.98		9,036	14.99	14.98										
stocktwits	thmd	0.00%	14.98		0.00													
streetinsider-com	thmd	-0%	14.99	$12.77		159,399	$14.99	$14.99	$14.99	$15.26	$6.07		25.84				$0.58	
thecramerreport	thmd		0.00															
thestree	thmd	0.0%	$14.99	14.99	0.0	19086	14.99	14.99	14.99	-15.26	6.52	1.3556563e7		2.03216627e8				
tickerspy	thmd	0.00%	$14.99	0.00	0.00		0.00	0.00	14.99	15.26	6.29		22.7		0.00%	$0.00		
tmx-quotemedia	thmd																	
wallstreetsurvivor	thmd	-			-		- -											
ycharts-com	thmd																	
zacks	thmd																	
advfn	atls	0.00	46.46		0.0													
barchart	atls	+0.51%	23.79	23.55	+0.12	541,469	24.04	23.00	23.67	27.24	4.26		36.98	$1.22 b	1.92%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	0.507%	23.790	23.550	0.120	541,469	24.042	23.000		27.36	4.32	51.224mil		1,218.626mil	0.968	0.110 partnership dist	-5.790	
boston-com	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
bostonmerchant	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
business-insider	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
chron	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
cio-com	atls	+0.51%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302	69.97	1b	1.9	0.44		
cnn-money	atls	+0.51%	23.79	23.55	+0.12	541,469	24.04	23.00	23.67				70.0	$1.2b	1.85%			
easystockalterts	atls	0.51%	23.79	23.55	+0.12	541469	24.04	23.00	23.67	46.53	20.57		69.97				0.34	
eresearch-fidelity-com	atls	0.51%	23.7900	23.5500	0.1200	541,469	24.0420	23.0000	23.6700	27.3600	4.3200	51,224,000	87.67	$1.21b	1.86%	$0.110000		
finance-abc7-com	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
financial-content	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
finapps-forbes-com	atls	0.5%	$23.79	23.55	0.12	541,469	24.04	23.00	23.67	27.04	4.32	51 mil	22.9	1 bil	1.9	0.44	1.04	
finviz	atls	0.51%	23.79			541,469			23.67	-12.66%	459.02%	51.22m	79.30	1.22b		0.44	0.30	
fool	atls	+0.51%	$23.79	$23.55	0.12	541,469	$24.04	$23.00	$23.67	$27.36	$4.32		13.80	$1.22b	8.30%	0.44		
foxbusiness	atls		$23.79		+0.12	542,169			$23.67									
google-finance	atls	(0.51%)	23.79	23.55	+0.12	541,469.00	24.04	23.00		27.36	4.32	51.22m	80.34	1.22b	1.85	0.11	0.30	
howthemarketworks	atls	0.507%	23.79	23.55	0.12	541,469	24.042	23	23.67									
hpcwire	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
insidestocks	atls	+0.51%	23.79	23.55	+0.12	542169	24.04	23.00										
investopedia	atls	+0.51 %	$23.79	23.55	+0.12				23.67									
investorguide	atls	+0.51%	23.79	23.55	+0.12		24.042	23.00		27.36	4.32		13.24	1.219b			1.788	
marketintellisearch	atls	0.51 %	$23.79	$23.55	0.12	532.00k	$24.04	$23.00	$23.67			51.22m	78.90	1.21b	1.86 %		0.30	
marketwatch	atls																	
minyanville	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
msn-money	atls	+0.51%	23.79	23.55	+0.12	541,469	24.04	23.00	23.67	27.36	4.32	51.22 mil	79.30	1.21 bil	1.86%	0.44	1.71	
nasdaq-com	atls	0.51%	$ 23.79		0.12	541,469	$ 24.042	$ 23	$ 23.67	$ 27.36	$ 4.32	51,224,000	13.91	$ 1,218,618,960	1.86 %	$0.440000	$ 1.71	
optimum	atls	+0.51%	23.79 ( 4:15 pm edt)	23.55	+0.12	541,469	24.04	23.00	23.67	46.53	20.57	51.22m	70.0	1.2b	1.85	0.44	0.34	
paidcontent	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
pc-quote	atls	0.51%	23.79	23.55	0.12	541,469	24.042	23.0	23.67	27.36	4.32	50,965,616	78.9	1,212,472,000		0.11		
personal-wealth-biz	atls	+0.51%	23.79	23.55		542,169	24.042	23.00	23.67	27.36	4.32		13.24		0.97	0.23	1.788	
predictwallstreet	atls	+0.51%	23.79		+0.12	541,469												
raymond-james	atls	0.51	23.79	23.55	0.12	541,469	24.04	23.00	23.79	27.36	4.32		88.11				0.27	
renewable-energy-world	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+24.59%	last trade: 505539936.00		change: 0.490								p/e ratio: 106.96					
smartmoney	atls	(0.51%)	23.79	$23.55	0.12	541,469	$24.04	$23.00	$23.67	$27.36	$4.32			1,212,500	1.86%	$0.11		
stocknod	atls	+0.5070%	23.79 usd	23.55	+0.1200	541,469	24.04	23.00	23.67	27.36	14.25	51,224,302						
stockpickr	atls	0.51%	$23.79 0.12 | 0.51%	23.65	0.12	541.47k	24.04	23.00	23.67	27.36	4.32							
stocksmart	atls	%	$24.47	43.89		19,579	24.63	24.24										
stocktwits	atls	0.42%	23.77		+0.10													
streetinsider-com	atls	0.51%	23.79	$23.55	+0.12	541,469	$24.04	$23.00	$23.67	$46.53	$20.57		69.97				$0.34	
thecramerreport	atls		23.67	23.09	+0.74	670120	24.21	22.90										
thestree	atls	0.51%	$23.79	23.65	0.12	541469	24.04	23.0	23.67	-27.36	4.32	5.1224302e7		1.174573245e9				
tickerspy	atls	0.51%	$23.79	23.55	+0.12	541,469	24.04	23.00	23.67	27.36	4.32		78.9	1.2b	1.86%	$0.11		
tmx-quotemedia	atls	0.51%	23.790	23.550	0.120	542,169	24.042	23.000	23.670	27.360	4.320	51,224,302	13.80	1,218,626,145	1.177	0.070 usd	1.71	
updown	atls	0.51%	$23.79	$23.55	$0.12	540,569	$24.04	$23.00	$23.67	$27.36	$4.32	51.22b	20.63	$1.21b			1.15	
wallstreetsurvivor	atls	0.51%	23.79	23.55	0.12	541,469	24.04	23.00		27.36	7.67		13.80	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	0.51%	23.79	23.55	0.12	541,469	24.04	23.00	23.67	27.36	4.32		13.31	1.22b	1.90%	0.44	1.79	
ycharts-com	atls	+0.42%	23.77		+0.10					27.36	4.32		13.90	1.22b	1.89%		1.71	
zacks	atls	(0.51%)	23.79		0.12	vol.  541,469	24.04	23.00		27.36	4.32							
advfn	vnda	0.14	7.16	7.16	0.01	92389	7.23	7.05										
barchart	vnda	+0.14%	7.16	7.16	+0.01	96,526	7.23	7.05	7.15	10.32	6.04		30.91	$201.20 m			+0.23	
barrons	vnda	0.14%	7.16	7.16	+0.01	91,878	7.23	7.05				28.53 million		$205.43 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	0.140%	7.160	7.160	0.010	92,389	7.230	7.050		10.32	6.04	28.103mil	31.130	201.221mil			0.230	
boston-com	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
bostonmerchant	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
business-insider	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
chron	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
cio-com	vnda	+0.14%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441	32.55	201m				
cnn-money	vnda	+0.42%today&rsquo;s change	7.18data as of 3:59pm et	7.16	+0.03	85,841	7.23	7.05	7.15				32.6	$201.8m				
easystockalterts	vnda	0.14%	7.16	7.16	+0.01	92389	7.23	7.05	7.15	10.32	6.04		32.55				0.22	
eresearch-fidelity-com	vnda	0.14%	7.1600	7.1600	0.0100	92,389	7.2300	7.0500	7.1500	10.3200	6.0400	28,103,000	31.09	$200.94m				
finance-abc7-com	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
financial-content	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	0.1%	$7.16	7.16	0.01	92,389	7.23	7.05	7.15	10.32	6.04	28 mil	31.1	201 mil	0.0	0.00	0.23	
finviz	vnda	0.14%	7.16			92,101			7.15	-30.62%	18.54%	28.10m	29.79	200.92m			0.24	
fool	vnda	+0.14%	$7.16	$7.16	0.01	92,101	$7.23	$7.05	$7.15	$10.32	$6.04		32.50	$201.22m				
foxbusiness	vnda		$7.16		+0.01	93,302			$7.15									
google-finance	vnda	(0.14%)	7.16	7.16	+0.01	92,389.00	7.23	7.05		10.32	6.04	28.10m	30.13	201.22m			0.24	
howthemarketworks	vnda	0.14%	7.16	7.16	0.01	91,978	7.23	7.05	7.15									
hpcwire	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
insidestocks	vnda	+0.14%	7.16	7.16	+0.01	89878	7.23	7.05										
investopedia	vnda	+0.14 %	$7.16	7.16	+0.01				7.15									
investorguide	vnda	+0.14%	7.16	7.21	+0.01		7.23	7.05		10.32	6.04		30.56	201.2m			0.234	
marketintellisearch	vnda	0.14 %	$7.16	$7.16	0.01	90.90k	$7.23	$7.05	$7.15			28.10m	29.79	0.20b	0.0 %		0.24	
marketwatch	vnda	+0.14%	$7.16	open: 7.16	+0.01	511	$7.23	$7.05	$7.15	$10.32	$6.04		30.47	$205.43m			0.24	
minyanville	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
msn-money	vnda	+0.14%	7.16	7.16	+0.01	92,389	7.23	7.05	7.15	10.32	6.04	28.10 mil	29.83	200.94 mil			0.24	
nasdaq-com	vnda	0.14%	$ 7.16	$ 7.16	0.01	92,389	$ 7.23	$ 7.05	$ 7.15	$ 10.32	$ 6.04	28,103,000	31.13	$ 201,217,480			$ 0.23	
optimum	vnda	+0.14%	7.16 ( 4:00 pm edt)	7.16	+0.01	92,101	7.23	7.05	7.15	10.32	6.04	28.10m	32.5	201.2m			0.22	
paidcontent	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
pc-quote	vnda	0.14%	7.16	7.16	0.01	92,389	7.23	7.05	7.15	10.32	6.04	28,063,757	29.79167	200,937,000				
personal-wealth-biz	vnda	+0.14%	7.16	7.21		93,302	7.23	7.05	7.15	10.32	6.04		30.56			0.00	0.234	
predictwallstreet	vnda	+0.14%	7.18		+0.01	92,389												
raymond-james	vnda	0.14	7.16	7.16	0.01	92,389	7.23	7.05	7.16	10.32	6.04		29.83				0.24	
renewable-energy-world	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
screamingmedia	vnda	+0.14%	$	open: 7.16	+0.01	511	$7.23	$7.05	$7.15	$10.32	$6.04		30.47	$205.43m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	+0.14%	last trade: 7.16		change: 0.010								p/e ratio: 30.56					
smartmoney	vnda	(0.14%)	7.16	$7.16	0.01	92,389	$7.23	$7.05	$7.15	$10.32	$6.04			200,900	0.00%	$0.00		
stocknod	vnda	+0.1399%	7.160 usd	7.160	+0.0100	92,389	7.230	7.050	7.150	10.32	6.040	28,103,441						
stockpickr	vnda	0.14%	$7.16 0.01 | 0.14%	7.16	0.01	91.98k	7.23	7.05	7.15	10.32	6.04							
stocksmart	vnda	%	$7.08	9.39		34,364	7.41	7.08										
stocktwits	vnda	0.28%	7.17		+0.02													
streetinsider-com	vnda	0.14%	7.16	$7.16	+0.01	92,389	$7.23	$7.05	$7.15	$10.32	$6.04		32.55				$0.22	
thecramerreport	vnda		7.15	7.14	+0.04	124841	7.27	7.03										
thestree	vnda	0.14%	$7.16	7.16	0.01	91978	7.23	7.05	7.15	-10.32	6.04	2.8103441e7		1.99815466e8				
tickerspy	vnda	0.14%	$7.16	7.16	+0.01	92,389	7.23	7.05	7.15	10.32	6.04		29.8	200.9m	0.00%	$0.00		
tmx-quotemedia	vnda	0.14%	7.160	7.160	0.010	93,302	7.230	7.050	7.150	10.320	6.040	28,103,441	32.50	201,220,638			0.22	
updown	vnda	0.14%	$7.16	$7.16	$0.01	91,878	$7.23	$7.05	$7.15	$10.32	$6.04	28.10b	29.46	$201m			0.24	
wallstreetsurvivor	vnda	0.14%	7.16	7.16	0.01	91,978	7.23	7.05		10.32	6.04		32.50	$201m			0.25	
yahoo-finance	vnda	0.14%	7.16	7.21	0.01	92,389	7.23	7.05	7.15	10.32	6.04		30.60	201.22m			0.23	
ycharts-com	vnda	+0.28%	7.17		+0.02					10.32	6.04		31.17	201.48m	0.00%		0.23	
zacks	vnda	(0.14%)	7.16		0.01	vol.  92,389	7.23	7.05		10.32	6.04		31.09	200.94 m	0.00	0.00	.23	
advfn	fisv	-1.92	60.19	61.04	-1.18	995284	61.21	60.14										
barchart	fisv	-1.92%	60.19	61.04	-1.18	825,605	61.21	60.14	61.37	65.41	44.85		15.05	$8.79 b			+3.24	
barrons	fisv	1.92%	60.19	61.04	-1.18	991,416	61.21	60.14				151.70 million		$9.00 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	-1.923%	60.190	61.040	-1.180	995,284	61.210	60.140		65.41	44.85	143.611mil	17.197	8,643.956mil			3.500	
boston-com	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
bostonmerchant	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
business-insider	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
chron	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
cio-com	fisv	-1.92%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172	18.18	9b				
cnn-money	fisv	-1.92%	60.19	61.04	-1.18	991,416	61.21	60.14	61.37				18.2	$8.6b				
easystockalterts	fisv	-1.93%	60.19	61.04	-1.18	994584	61.21	60.14	61.37	65.41	44.85		18.18				3.31	
eresearch-fidelity-com	fisv	-1.92%	60.1900	61.0400	-1.1800	995,284	61.2100	60.1400	61.3700	65.4100	44.8500	143,611,000	18.54	$8.81b				
finance-abc7-com	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
finance-abc7chicago-com	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
financial-content	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
finapps-forbes-com	fisv	-1.9%	$60.19	61.04	-1.18	995,284	61.21	60.14	61.37	65.41	44.85	144 mil	18.6	9 bil	0.0	0.00	3.24	
finviz	fisv	-1.92%	60.19			994,417			61.37	-7.98%	34.20%	143.61m	18.54	8.81b			3.31	
fool	fisv	-1.87%	$60.22	$61.04	-1.15	874,616	$61.21	$60.14	$61.37	$65.41	$44.85		18.90	$8.65b				
foxbusiness	fisv		$60.19		-1.18	1,006,092			$61.37									
google-finance	fisv	(-1.92%)	60.19	61.04	-1.18	995,284.00	61.21	60.14		65.41	44.85	143.61m	18.21	8.64b			3.31	
howthemarketworks	fisv	-1.923%	60.19	61.04	-1.18	994,584	61.21	60.14	61.37									
hpcwire	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
insidestocks	fisv	-1.92%	60.19	61.04	-1.18	765302	61.21	60.14					price earnings ratio: 14.61					
investopedia	fisv	-1.91 %	$60.20	61.04	-1.17				61.37									
investorguide	fisv	-1.92%	60.19	61.17	-1.18		61.21	60.14		65.41	44.85		18.91	8.644b			3.245	
marketintellisearch	fisv	-1.84 %	$60.24	$61.04	-1.13	985.10k	$61.21	$60.14	$61.37			143.61m	18.54	8.81b	0.0 %		3.31	
marketwatch	fisv	-1.92%	$60.19	open: 61.04	-1.18	13,879	$61.21	$60.14	$61.37	$65.41	$44.85		17.89	$9.00b			3.36	
minyanville	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
msn-money	fisv	-1.92%	60.19	61.04	-1.18	995,284	61.21	60.14	61.37	65.41	44.85	143.61 mil	18.18	8.81 bil			3.24	
nasdaq-com	fisv	1.92%	$ 60.19	$ 61.04	1.18	994,784	$ 61.21	$ 60.14	$ 61.37	$ 65.41	$ 44.85	143,611,000	18.58	$ 8,643,946,090			$ 3.24	
optimum	fisv	-1.92%	60.19 ( 4:00 pm edt)	61.04	-1.18	992,957	61.21	60.14	61.37	65.41	44.85	143.61m	18.2	8.6b			3.31	
paidcontent	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
pc-quote	fisv	-1.92%	60.19	61.04	-1.18	1,006,092	61.21	60.14	61.37	65.41	44.85	146,426,433	18.54079	8,813,407,000				
personal-wealth-biz	fisv	-1.92%	60.19	61.17	-1.18	1,005,552	61.21	60.14	61.37	65.41	44.85		18.91			0.00	3.245	
predictwallstreet	fisv	-1.92%	60.19		-1.18	995,284												
raymond-james	fisv	-1.92	60.19	61.04	-1.18	995,284	61.21	60.14	60.19	65.41	44.85		17.97				3.35	
renewable-energy-world	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
screamingmedia	fisv	-1.92%	$	open: 61.04	-1.18	13,879	$61.21	$60.14	$61.37	$65.41	$44.85		17.89	$9.00b			3.36	
scroli	fisv	-1.92%	fisv 60.19	61.04	-1.18	839,290	61.21	60.14	61.37	65.41	44.85		18.21				3.31	
simple-stock-quotes	fisv	+63.45%	last trade: 505545152.00		change: 0.762													
smartmoney	fisv	(-1.92%)	60.19	$61.04	-1.18	995,284	$61.21	$60.14	$61.37	$65.41	$44.85			8,813,400	0.00%	$0.00		
stocknod	fisv	-1.923%	60.19 usd	61.04	-1.180	994,584	61.21	60.14	61.37	65.41	44.85	143,611,172						
stockpickr	fisv	-1.92%	$60.19 -1.18 | -1.92%	61.04	-1.18	992.19k	61.21	60.14	61.37	65.41	44.85							
stocksmart	fisv	%	$63.6	59.12		169,976	64.87	63.55										
stocktwits	fisv	-1.91%	60.20		-1.17													
streetinsider-com	fisv	1.92%	60.19	$61.04	-1.18	994,584	$61.21	$60.14	$61.37	$65.41	$44.85		18.18				$3.31	
thecramerreport	fisv		61.37	62.20	-0.62	916902	62.91	61.27										
thestree	fisv	-1.92%	$60.19	61.04	-1.18	992187	61.21	60.14	61.37	-65.41	44.85	1.43611172e8		8.902456552e9				
tickerspy	fisv	-1.92%	$60.19	61.04	-1.18	995,284	61.21	60.14	61.37	65.41	44.85		18.5	8.8b	0.00%	$0.00		
tmx-quotemedia	fisv	-1.92%	60.190	61.040	-1.180	1,005,892	61.210	60.140	61.370	65.410	44.850	143,611,172	18.90	8,643,956,443			3.24	
updown	fisv	-1.92%	$60.19	$61.04	-$1.18	991,416	$61.21	$60.14	$61.37	$65.41	$44.85	143.61b	18.74	$8.81b			3.27	
wallstreetsurvivor	fisv	-1.92%	60.19	61.04	-1.18	994,584	61.21	60.14		65.41	48.76		18.90	$9b			3.27	
yahoo-finance	fisv	1.92%	60.19	61.17	1.18	994,744	61.21	60.14	61.37	65.41	44.85		18.55	8.64b			3.25	
ycharts-com	fisv	-1.91%	60.20		-1.17					65.41	44.85		18.58	8.79b	0.00%		3.24	
zacks	fisv	(-1.92%)	60.19		-1.18	vol.  995,284	61.21	60.14		65.41	44.85		14.9	8.81 b	0.00	0.00	4.12	
advfn	bgcp	-1.12	7.93	8.0	-0.09	642985	8.0	7.79										
barchart	bgcp	-1.12%	7.93	8.00	-0.09	642,985	8.00	7.79	8.02	9.88	4.35		12.54	$784.75 m	8.61%	$0.68	+0.37	
barrons	bgcp	1.12%	7.93	8.00	-0.09	640,301	8.00	7.79				228.57 million		$988.10 million	8.58%	$0.17		
bloomberg	bgcp	-1.122%	7.930	8.000	-0.090	642,985	8.000	7.790		10.07	4.70	84.930mil	20.868	2,052.761mil	7.440	0.170 regular cash	0.380	
boston-com	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
bostonmerchant	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
business-insider	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
chron	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
cio-com	bgcp	-1.12%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065	20.87	673m	8.5	0.68		
cnn-money	bgcp	-1.12%	7.93	8.00	-0.09	640,530	8.00	7.79	8.02				20.9	$673.5m	8.58%			
easystockalterts	bgcp	-1.13%	7.93	8.00	-0.09	642985	8.00	7.79	8.02	10.07	4.70		20.87				0.38	
eresearch-fidelity-com	bgcp	-1.12%	7.9300	8.0000	-0.0900	642,985	8.0000	7.7900	8.0200	10.0700	4.7000	120,795,000	21.68	$968.78m	8.48%	$0.170000		
finance-abc7-com	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
finance-abc7chicago-com	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
financial-content	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
finapps-forbes-com	bgcp	-1.1%	$7.93	8.00	-0.09	642,985	8.00	7.79	8.02	10.07	4.70	86 mil	21.4	682 mil	7.4	0.59	0.37	
finviz	bgcp	-1.12%	7.93			640,530			8.02	-19.71%	82.41%	120.80m	21.43	957.94m		0.68	0.37	
fool	bgcp	-1.12%	$7.93	$8.00	-0.09	640,301	$8.00	$7.79	$8.02	$10.07	$4.70		21.10	$949.84m	8.10%	0.68		
foxbusiness	bgcp		$7.93		-0.09	642,985			$8.02									
google-finance	bgcp	(-1.12%)	7.93	8.00	-0.09	642,985.00	8.00	7.79		10.07	4.70	119.78m	21.70	949.84m	8.58	0.17	0.37	
howthemarketworks	bgcp	-1.122%	7.93	8	-0.09	638,935	8	7.79	8.02									
hpcwire	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
insidestocks	bgcp	-1.12%	7.93	8.00	-0.09	642985	8.00	7.79					price earnings ratio: 10.86					
investopedia	bgcp	-1.12 %	$7.93	8.00	-0.09				8.02									
investorguide	bgcp	-1.12%	7.93	7.96	-0.09		8.00	7.79		10.07	4.70		27.19	949.8m			0.295	
marketintellisearch	bgcp	-1.0 %	$7.94	$8.00	-0.08	635.20k	$8.00	$7.79	$8.02			120.80m	21.68	0.97b	8.48 %		0.37	
marketwatch	bgcp	-1.12%	$7.93	open: 8.00	-0.09	3,450	$8.00	$7.79	$8.02	$10.07	$4.70		21.39	$988.10m	8.58%	0.17	0.37	
minyanville	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
msn-money	bgcp	-1.12%	7.93	8.00	-0.09	642,985	8.00	7.79	8.02	10.07	4.70	120.80 mil	20.87	968.78 mil	8.48%	0.68	0.37	
nasdaq-com	bgcp	1.12%	$ 7.93	$ 8	0.09	642,485	$ 8	$ 7.79	$ 8.02	$ 10.07	$ 4.70	84,930,000	21.43	$ 673,494,900	8.48 %	$0.680000	$ 0.37	
optimum	bgcp	-1.12%	7.93 ( 4:30 pm edt)	8.00	-0.09	642,985	8.00	7.79	8.02	10.07	4.70	84.93m	20.9	673.5m	8.58	0.68	0.38	
paidcontent	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
pc-quote	bgcp	-1.12%	7.93	8.0	-0.09	642,985	8.0	7.79	8.02	10.07	4.70	86,922,434	21.10526	689,295,000		0.17		
personal-wealth-biz	bgcp	-1.12%	7.93	7.96	-0.09	642,985	8.00	7.79	8.02	10.07	4.70		27.19		7.36	0.59	0.295	
predictwallstreet	bgcp	-1.12%	7.94		-0.09	642,985												
raymond-james	bgcp	-1.12	7.93	8.00	-0.09	642,985	8.00	7.79	7.93	10.07	4.70		21.43				0.37	
renewable-energy-world	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
screamingmedia	bgcp	-1.12%	$	open: 8.00	-0.09	3,450	$8.00	$7.79	$8.02	$10.07	$4.70		21.39	$988.10m	8.58%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	-1.12%	last trade: 7.93		change: -0.090								p/e ratio: 27.19					
smartmoney	bgcp	(-1.12%)	7.93	$8.00	-0.09	642,985	$8.00	$7.79	$8.02	$10.07	$4.70			681,100	8.48%	$0.17		
stocknod	bgcp	-1.122%	7.930 usd	8.000	-0.0900	642,985	8.000	7.790	8.020	10.07	4.700	84,930,065						
stockpickr	bgcp	-1.12%	$7.93 -0.09 | -1.12%	8.00	-0.09	640.53k	8.00	7.79	8.02	10.07	4.70							
stocksmart	bgcp	%	$7.935	8.45		167,811	8.28	7.93										
stocktwits	bgcp	-1.00%	7.94		-0.08													
streetinsider-com	bgcp	1.12%	7.93	$8.00	-0.09	642,985	$8.00	$7.79	$8.02	$10.07	$4.70		20.87				$0.38	
thecramerreport	bgcp		7.945	7.93	+0.045	142946	7.99	7.86										
thestree	bgcp	-1.12%	$7.93	8.0	-0.09	640530	8.0	7.79	8.02	-10.07	4.7	1.19778172e8		6.70947514e8				
tickerspy	bgcp	-1.12%	$7.93	8.00	-0.09	642,985	8.00	7.79	8.02	10.07	4.70		21.1	803.6m	8.48%	$0.17		
tmx-quotemedia	bgcp	-1.12%	7.930	8.000	-0.090	642,985	8.000	7.790	8.020	10.070	4.700	119,778,172	21.10	949,840,904	8.479	0.170 usd	0.38	
updown	bgcp	-1.12%	$7.93	$8.00	-$0.09	639,535	$8.00	$7.79	$8.02	$10.07	$4.70	119.77b	21.65	$961m			0.37	
wallstreetsurvivor	bgcp	-1.12%	7.93	8.00	-0.09	638,935	8.00	7.79		10.07	4.91		21.10	$681m	8.50%	0.48 -	0.24	
yahoo-finance	bgcp	1.12%	7.93	7.96	0.09	642,985	8.00	7.79	8.02	10.07	4.70		26.88	949.84m	8.50%	0.68	0.30	
ycharts-com	bgcp	-1.00%	7.94		-0.08					10.07	4.70		20.89	785.74m	8.69%		0.38	
zacks	bgcp	(-1.12%)	7.93		-0.09	vol.  642,985	8.00	7.79		10.07	4.70		12.73	960.62 m	8.48	0.68	.63	
advfn	wfm	-0.98	63.89	64.13	-0.63	823740	64.77	63.4										
barchart	wfm	-0.98%	63.89	64.13	-0.63	793,227	64.77	63.40	64.52	67.42	33.86		37.05	$11.09 b	0.62%	$0.40	+1.73	
barrons	wfm	0.98%	63.89	64.13	-0.63	816,639	64.77	63.40				171.71 million		$11.55 billion	0.63%	$0.1		
bloomberg	wfm	-0.976%	63.890	64.130	-0.630	823,740	64.770	63.400		67.42	34.04	175.713mil	36.301	11,226.290mil	0.471	0.100 regular cash	1.760	
boston-com	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
bostonmerchant	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
business-insider	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
chron	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
cio-com	wfm	-0.98%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740	36.93	11b	0.6	0.4		
cnn-money	wfm	-0.98%	63.89	64.13	-0.63	822,964	64.77	63.40	64.52				36.9	$11.2b	0.63%			
easystockalterts	wfm	-0.98%	63.89	64.13	-0.63	823640	64.77	63.40	64.52	67.42	53.92		36.93				1.73	
eresearch-fidelity-com	wfm	-0.98%	63.8900	64.1300	-0.6300	823,740	64.7700	63.4000	64.5200	67.4200	34.0400			$11.34b	0.62%	$0.100000		
finance-abc7-com	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
finance-abc7chicago-com	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
financial-content	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
finapps-forbes-com	wfm	-1.0%	$63.89	64.13	-0.63	823,740	64.77	63.40	64.52	67.42	34.04	176 mil	36.9	11 bil	0.6	0.40	1.73	
finviz	wfm	-0.98%	63.89			823,383			64.52	-5.24%	88.67%	175.71m	37.29	11.34b		0.40	1.73	
fool	wfm	-0.98%	$63.89	$64.13	-0.63	823,340	$64.77	$63.40	$64.52	$67.42	$34.04		37.30	$11.23b	4.20%	0.40		
foxbusiness	wfm		$63.89		-0.63	918,041			$64.52									
google-finance	wfm	(-0.98%)	63.89	64.13	-0.63	823,740.00	64.77	63.40		67.42	34.04	173.56m	36.93	11.09b	0.63	0.10	1.73	
howthemarketworks	wfm	-0.976%	63.89	64.13	-0.63	823,640	64.77	63.4	64.52									
hpcwire	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
insidestocks	wfm	-0.98%	63.89	64.13	-0.63	720370	64.77	63.40					price earnings ratio: 36.93					
investopedia	wfm	-0.98 %	$63.89	64.13	-0.63				64.52									
marketintellisearch	wfm	-4.21 %	$22.96	$23.88	-1.01	1739.50k	$23.96	$22.84	$23.97						%			
marketwatch	wfm	-0.98%	$63.89	open: 64.13	-0.63	8,379	$64.77	$63.40	$64.52	$67.42	$34.04		37.49	$11.55b	0.63%	0.10	1.70	
minyanville	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
msn-money	wfm	-0.98%	63.89	64.13	-0.63	823,740	64.77	63.40	64.52	67.42	34.04	175.71 mil	36.93	11.34 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	0.98%	$ 63.89	$ 64.13	0.63	823,040	$ 64.77	$ 63.40	$ 64.52	$ 67.42	$ 34.04	175,713,000	36.93	$ 11,226,303,570	0.62 %	$0.400000	$ 1.73	
optimum	wfm	-0.98%	63.89 ( 4:00 pm edt)	64.13	-0.63	818,734	64.77	63.40	64.52	67.42	53.92	175.71m	36.9	11.2b	0.63	0.40	1.73	
paidcontent	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
pc-quote	wfm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wfm	-0.98%	63.89	64.27	-0.63	918,041	64.77	63.40	64.52	67.42	34.04		37.14		0.46	0.30	1.737	
predictwallstreet	wfm	-0.98%	63.89		-0.63	823,740												
raymond-james	wfm	-0.98	63.89	64.13	-0.63	823,740	64.77	63.40	63.89	67.42	34.04		36.72				1.74	
renewable-energy-world	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
screamingmedia	wfm	-0.98%	$	open: 64.13	-0.63	8,379	$64.77	$63.40	$64.52	$67.42	$34.04		37.49	$11.55b	0.63%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	-0.98%	last trade: 63.89		change: -0.630								p/e ratio: 37.14					
smartmoney	wfm	(-0.98%)	63.89	$64.13	-0.63	823,740	$64.77	$63.40	$64.52	$67.42	$34.04			11,337,000	0.62%	$0.10		
stocknod	wfm	-0.9764%	63.89 usd	64.13	-0.6300	823,640	64.77	63.40	64.52	67.42	34.04	175,712,740						
stockpickr	wfm	-0.98%	$63.89 -0.63 | -0.98%	64.13	-0.63	822.66k	64.77	63.40	64.52	67.42	34.04							
stocksmart	wfm	%	$59.59	06/01 3:58 pm														
stocktwits	wfm	-0.93%	63.92		-0.60													
streetinsider-com	wfm	0.98%	63.89	$64.13	-0.63	823,640	$64.77	$63.40	$64.52	$67.42	$53.92		36.93				$1.73	
thecramerreport	wfm		64.52	64.43	+0.42	957931	64.53	63.70										
thestree	wfm	-0.98%	$63.89	64.13	-0.63	822664	64.77	63.4	64.52	-67.42	34.04	1.7571274e8		1.1263186634e10				
tickerspy	wfm	-0.98%	$63.89	64.13	-0.63	823,740	64.77	63.40	64.52	67.42	34.04		37.3	11.3b	0.62%	$0.10		
tmx-quotemedia	wfm	-0.98%	63.890	64.130	-0.630	918,041	64.770	63.400	64.520	67.420	34.040	175,712,740	37.30	11,226,286,959	0.620	0.100 usd	1.73	
updown	wfm	-0.98%	$63.89	$64.13	-$0.63	816,639	$64.77	$63.40	$64.52	$67.42	$34.04	175.71b	36.83	$11.33b			1.75	
wallstreetsurvivor	wfm	-0.98%	63.89	64.13	-0.63	823,640	64.77	63.40		67.42	34.04		37.30	$11b	0.60%		1.43	
yahoo-finance	wfm	0.98%	63.89	64.27	0.63	823,383	64.75	63.40	64.52	67.42	34.04		36.78	11.23b	0.60%	0.40	1.74	
ycharts-com	wfm	-0.93%	63.92		-0.60					67.42	34.04		36.74	11.09b	0.61%		1.74	
zacks	wfm	(-0.98%)	63.89		-0.63	vol.  823,740	64.77	63.40		67.42	34.04		37.29	11.34 b	0.62	0.40	1.73	
advfn	weys	-1.68	24.61	24.94	-0.42	5426	24.94	24.27										
barchart	weys	-1.68%	24.61	24.53	-0.42	6,769	24.90	24.27	25.03	26.44	21.80		21.61	$279.57 m	2.55%	$0.64	+1.16	
barrons	weys	1.68%	24.61	24.94	-0.42	5,426	24.94	24.27				11.49 million		$354.46 million	2.60%	$0.16		
bloomberg	weys	-1.678%	24.610	24.940	-0.420	5,426	24.940	24.270		26.80	22.25	11.354mil	21.216	279.411mil	2.601	0.160 regular cash	1.160	
boston-com	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
bostonmerchant	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
business-insider	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
chron	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
cio-com	weys	-1.68%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547	21.22	279m	2.6	0.64		
cnn-money	weys	-1.68%today&rsquo;s change	24.61data as of 4:00pm et	24.94	-0.42	5,426	24.94	24.27	25.03				21.2	$279.4m	2.60%			
easystockalterts	weys	-1.68%	24.61	24.94	-0.42	5426	24.94	24.27	25.03	26.80	22.25		21.22				1.16	
eresearch-fidelity-com	weys	-1.68%	24.6100	24.9400	-0.4200	5,426	24.9400	24.2700	25.0300	26.7965	22.2500	11,354,000	21.58	$284.19m	2.56%	$0.160000		
finance-abc7-com	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
financial-content	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
finapps-forbes-com	weys	-1.7%	$24.61	24.94	-0.42	5,426	24.94	24.27	25.03	26.79	22.25	11 mil		279 mil	2.6	0.64		
finviz	weys	-1.68%	24.61			5,426			25.03	-6.91%	12.87%	11.35m	21.77	284.09m		0.64	1.15	
fool	weys	-1.68%	$24.61	$24.94	-0.42	5,426	$24.94	$24.27	$25.03	$26.80	$22.25		21.60	$279.41m	2.70%	0.64		
foxbusiness	weys		$24.61		-0.42	5,659			$25.03									
google-finance	weys	(-1.68%)	24.61	24.94	-0.42	5,426.00	24.94	24.27		26.80	22.25	11.35m	21.38	279.41m	2.60	0.16	1.15	
howthemarketworks	weys	-1.239%	24.72	24.94	-0.31	3,893	24.94	24.27	25.03									
hpcwire	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
insidestocks	weys	-1.68%	24.61	24.53	-0.42	5426	24.94	24.27										
investopedia	weys	-1.68 %	$24.61	24.94	-0.42				25.03									
investorguide	weys	-1.68%	24.61	24.94	-0.42		24.94	24.94		26.80	22.25		21.77	279.4m			1.15	
marketintellisearch	weys	-1.68 %	$24.61	$24.94	-0.42	3.00k	$24.94	$24.27	$25.03			11.35m	21.77	0.28b	2.56 %		1.15	
marketwatch	weys	-1.68%	$24.61	open: 24.94	-0.42	400	$24.94	$24.27	$25.03	$26.80	$22.25		21.22	$354.46m	2.60%	0.16	1.16	
minyanville	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
msn-money	weys	-1.68%	24.61	24.94	-0.42	5,426	24.94	24.27	25.03	26.80	22.25	11.35 mil	21.40	284.18 mil	2.56%	0.64	1.15	
nasdaq-com	weys	1.68%	$ 24.61	$ 24.94	0.42	5,426	$ 24.94	$ 24.27	$ 25.03	$ 26.7965	$ 22.25	11,354,000	21.22	$ 279,421,940	2.56 %	$0.640000	$ 1.16	
optimum	weys	-1.68%	24.61 ( 4:00 pm edt)	24.94	-0.42	5,426	24.94	24.27	25.03	26.80	22.25	11.35m	21.2	279.4m	2.60	0.64	1.16	
paidcontent	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
pc-quote	weys	-1.68%	24.61	24.94	-0.42	5,426	24.94	24.27	25.03	26.80	22.25	11,547,769	21.76522	284,191,000		0.16		
personal-wealth-biz	weys	+22.65%	505374848.00	22.67	-0.2206	9,851	22.62	0.00	22.80	22.40	1.15		35.62		12.38	2.8231	0.64	
predictwallstreet	weys	-1.68%	24.61		-0.42	5,426												
raymond-james	weys	-1.68	24.61	24.94	-0.42	5,426	24.94	24.27	24.61	26.80	22.25		21.03				1.17	
renewable-energy-world	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
screamingmedia	weys	-1.68%	$	open: 24.94	-0.42	400	$24.94	$24.27	$25.03	$26.80	$22.25		21.22	$354.46m	2.60%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	-1.68%	last trade: 24.61		change: -0.420								p/e ratio: 21.77					
smartmoney	weys	(-1.68%)	24.61	$24.94	-0.42	5,426	$24.94	$24.27	$25.03	$26.80	$22.25			284,200	2.56%	$0.16		
stocknod	weys	-1.678%	24.61 usd	24.94	-0.4200	5,426	24.94	24.27	25.03	26.80	22.25	11,353,547						
stockpickr	weys	-1.68%	$24.61 -0.42 | -1.68%	24.94	-0.42	5.43k	24.94	24.27	25.03	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	-1.32%	24.70		-0.33													
streetinsider-com	weys	1.68%	24.61	$24.94	-0.42	5,426	$24.94	$24.27	$25.03	$26.80	$22.25		21.22				$1.16	
thecramerreport	weys		25.03	25.14	-0.04	19889	25.27	24.40										
thestree	weys	-1.68%	$24.61	24.94	-0.42	5426	24.94	24.27	25.03	-26.8	22.25	1.1353547e7		2.84633423e8				
tickerspy	weys	-1.68%	$24.61	24.94	-0.42	5,426	24.94	24.27	25.03	26.80	22.25		21.8	284.1m	2.56%	$0.16		
tmx-quotemedia	weys	-1.68%	24.610	24.940	-0.420	5,659	24.940	24.270	25.030	26.797	22.250	11,353,547	21.60	279,410,792	2.557	0.160 usd	1.16	
updown	weys	-1.68%	$24.61	$24.94	-$0.42	5,426	$24.94	$24.27	$25.03	$26.80	$22.25	11.35b	21.46	$284m			1.17	
wallstreetsurvivor	weys	-1.24%	24.72	24.94	-0.31	3,893	24.94	24.27		26.80	22.25		21.60	$284m	2.60%	0.63 -	1.19	
yahoo-finance	weys	1.68%	24.61	24.94	0.42	5,426	24.94	24.27	25.03	26.80	22.25		21.40	279.40m	2.60%	0.64	1.15	
ycharts-com	weys	-1.32%	24.70		-0.33					26.80	22.25		21.48	280.59m	2.63%		1.15	
zacks	weys	(-1.68%)	24.61		-0.42	vol.  5,426	24.94	24.27		26.80	22.25		21.58	284.19 m	2.56	0.64	1.16	
advfn	dw	-2.85	22.83	23.29	-0.67	110399	23.49	22.688										
barchart	dw	-2.85%	22.83	23.29	-0.67	110,399	23.49	22.69	23.50	26.78	17.26		17.73	$503.86 m			+1.35	
barrons	dw	2.85%	22.83	23.29	-0.67	109,387	23.49	22.688				22.27 million		$528.55 million		$1.5		
bloomberg	dw	-2.851%	22.830	23.290	-0.670	110,399	23.490	22.688		26.78	17.26	22.069mil	17.295	503.840mil	6.562	1.500 special cash	1.320	
boston-com	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
bostonmerchant	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
business-insider	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
chron	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
cio-com	dw	-2.85%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226	16.91	504m				
cnn-money	dw	-2.85%	22.83	23.29	-0.67	110,399	23.49	22.69	23.50				16.9	$503.8m				
easystockalterts	dw	-2.88%	22.83	23.29	-0.67	110399	23.49	22.69	23.50	26.78	18.44		16.91				1.35	
eresearch-fidelity-com	dw	-2.85%	22.8300	23.2900	-0.6700	110,399	23.4900	22.6880	23.5000	26.7800	18.4400	22,069,000	17.41	$518.62m				
finance-abc7-com	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
finance-abc7chicago-com	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
financial-content	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
finapps-forbes-com	dw	-2.8%	$22.83	23.29	-0.67	110,399	23.49	22.69	23.50	26.78	18.44	22 mil	16.9	504 mil	0.0	0.00	1.35	
finviz	dw	-2.85%	22.83			109,778			23.50	-14.75%	23.81%	22.07m	16.91	503.86m			1.35	
fool	dw	-2.85%	$22.83	$23.29	-0.67	109,778	$23.49	$22.69	$23.50	$26.78	$18.44		17.40	$503.84m				
foxbusiness	dw		$22.83		-0.67	110,399			$23.50									
google-finance	dw	(-2.85%)	22.83	23.29	-0.67	110,399.00	23.49	22.69		26.78	18.44	22.07m	16.88	503.84m	null	null	1.35	
howthemarketworks	dw	-2.851%	22.83	23.29	-0.67	109,387	23.49	22.688	23.5									
hpcwire	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
insidestocks	dw	-2.85%	22.83	23.29	-0.67	109387	23.49	22.69					price earnings ratio: 16.91					
investopedia	dw	-2.85 %	$22.83	23.29	-0.67				23.50									
investorguide	dw	-2.85%	22.83	23.29	-0.67		23.49	22.688		26.78	18.44		17.41	503.8m			1.35	
marketintellisearch	dw	-2.85 %	$22.83	$23.29	-0.67	107.60k	$23.49	$22.69	$23.50			22.07m	17.41	0.52b	0.0 %		1.35	
marketwatch	dw	-2.85%	$22.83	open: 23.29	-0.67	1,112	$23.49	$22.69	$23.50	$26.78	$18.44		16.98	$528.55m		1.50	1.34	
minyanville	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
msn-money	dw	-2.85%	22.83	23.29	-0.67	110,399	23.49	22.69	23.50	26.78	18.44	22.07 mil	16.91	518.63 mil			1.35	
nasdaq-com	dw	2.85%	$ 22.83		0.67	110,399	$ 23.49	$ 22.688	$ 23.50	$ 26.78	$ 18.44	22,069,000	16.91	$ 503,835,270			$ 1.35	
optimum	dw	-2.85%	22.83 ( 4:15 pm edt)	23.29	-0.67	110,399	23.49	22.69	23.50	26.78	18.44	22.07m	16.9	503.8m			1.35	
paidcontent	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
pc-quote	dw	-2.85%	22.83	23.29	-0.67	110,399	23.49	22.688	23.5	26.78	18.44	22,716,667	17.40741	518,622,000		1.5		
personal-wealth-biz	dw	-2.85%	22.83	23.29	-0.67	110,399	23.49	22.688	23.50	26.78	18.44		17.41			0.00	1.35	
predictwallstreet	dw	-2.85%	22.83		-0.67	110,399												
raymond-james	dw	-2.85	22.83	23.29	-0.67	110,399	23.49	22.69	22.83	26.78	18.44		16.91				1.35	
renewable-energy-world	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
screamingmedia	dw	-2.85%	$	open: 23.29	-0.67	1,112	$23.49	$22.69	$23.50	$26.78	$18.44		16.98	$528.55m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-2.85%	last trade: 22.83		change: -0.670								p/e ratio: 17.41					
smartmoney	dw	(-2.85%)	22.83	$23.29	-0.67	110,399	$23.49	$22.69	$23.50	$26.78	$18.44			518,600	0.00%	$1.50		
stocknod	dw	-2.851%	22.83 usd	23.29	-0.6700	110,399	23.49	22.69	23.50	26.51	18.44	22,069,226						
stockpickr	dw	-2.85%	$22.83 -0.67 | -2.85%	23.38	-0.67	109.78k	23.49	22.69	23.50	26.78	18.44							
stocksmart	dw	%	$25.63	23.48		8,869	26.72	25.57										
stocktwits	dw	-2.77%	22.85		-0.65													
streetinsider-com	dw	2.85%	22.83	$23.29	-0.67	110,399	$23.49	$22.69	$23.50	$26.78	$18.44		16.91				$1.35	
thecramerreport	dw		23.50	23.31	+0.10	88175	23.59	23.27										
thestree	dw	-2.85%	$22.83	23.38	-0.67	109778	23.49	22.69	23.5	-26.78	18.44	2.2069226e7		5.16419888e8				
tickerspy	dw	-2.85%	$22.83	23.29	-0.67	110,399	23.49	22.69	23.50	26.78	18.44		17.4	518.6m	0.00%	$1.50		
tmx-quotemedia	dw	-2.85%	22.830	23.290	-0.670	110,399	23.490	22.688	23.500	26.780	18.440	22,069,226	17.40	503,840,430			1.35	
updown	dw	-2.85%	$22.83	$23.29	-$0.67	109,287	$23.49	$22.69	$23.50	$26.78	$18.44	22.06b	17.30	$519m			1.36	
wallstreetsurvivor	dw	-2.85%	22.83	23.29	-0.67	109,387	23.49	22.69		26.78	18.62		17.40	$519m		1.50 -	1.26	
yahoo-finance	dw	2.85%	22.83	23.29	0.67	110,399	23.49	22.69	23.50	26.78	18.44		16.91	503.84m			1.35	
ycharts-com	dw	-2.77%	22.85		-0.65					26.78	18.44		16.93	504.30m	0.00%		1.35	
zacks	dw	(-2.85%)	22.83		-0.67	vol.  110,399	23.49	22.69		26.78	18.44		17.8	518.62 m	0.00	0.00	1.32	
advfn	dy	-1.22	17.03	17.15	-0.21	235982	17.2106	16.78										
barchart	dy	-1.22%	17.03	17.15	-0.21	235,982	17.21	16.78	17.24	18.23	7.30		45.05	$599.63 m			+0.20	
barrons	dy	1.22%	17.03	17.15	-0.21	235,267	17.211	16.78				39.00 million		$581.16 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	-1.218%	17.030	17.150	-0.210	235,982	17.211	16.780		18.23	7.30	34.046mil	51.606	579.800mil			0.330	
boston-com	dy	-1.218%	17.03 usd	17.15	-0.2100	235,982	17.21	16.78	17.24	18.23	7.300	34,045,788						
bostonmerchant	dy	-1.218%	17.03 usd	17.15	-0.2100	235,982	17.21	16.78	17.24	18.23	7.300	34,045,788						
business-insider	dy	-1.218%	17.03 usd	17.15	-0.2100	235,982	17.21	16.78	17.24	18.23	7.300	34,045,788						
chron	dy	-1.218%	17.03 usd	17.15	-0.2100	235,982	17.21	16.78	17.24	18.23	7.300	34,045,788						
cio-com	dy	-1.22%	17.03 usd	17.15	-0.2100	235,982	17.21	16.78	17.24	18.23	7.300	34,045,788	85.15	580m				
cnn-money	dy	-1.22%today&rsquo;s change	17.03data as of 4:04pm et	17.18	-0.21	235,267	17.21	16.78	17.24				85.2	$579.8m				
easystockalterts	dy	-1.22%	17.03	17.15	-0.21	235267	17.21	16.78	17.24	18.23	7.30		85.15				0.20	
eresearch-fidelity-com	dy	-1.22%	17.0300	17.1500	-0.2100	235,982	17.2106	16.7800	17.2400	18.2300	7.3000	34,046,000	86.20	$586.95m				
finance-abc7-com	dy	-1.218%	17.03 usd	17.15	-0.2100	235,595	17.21	16.78	17.24	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	-1.218%	17.03 usd	17.15	-0.2100	235,595	17.21	16.78	17.24	18.23	7.300	34,045,788						
financial-content	dy	-1.218%	17.03 usd	17.15	-0.2100	235,595	17.21	16.78	17.24	18.23	7.300	34,045,788						
finapps-forbes-com	dy	-1.2%	$17.03	17.15	-0.21	235,595	17.21	16.78	17.24	18.23	7.30	34 mil	85.2	580 mil	0.0	0.00	0.20	
finviz	dy	-1.22%	17.03			235,267			17.24	-6.58%	133.29%	34.05m	86.20	587.02m			0.20	
fool	dy	-1.22%	$17.03	$17.15	-0.21	235,267	$17.21	$16.78	$17.24	$18.23	$7.30		86.20	$579.80m				
foxbusiness	dy		$17.03		-0.21	237,126			$17.24									
google-finance	dy	(-1.22%)	17.03	17.15	-0.21	235,267.00	17.21	16.78		18.23	7.30	34.05m	86.43	579.80m			0.20	
howthemarketworks	dy	-1.218%	17.03	17.15	-0.21	235,595	17.2106	16.78	17.24									
hpcwire	dy	-1.218%	17.03 usd	17.15	-0.2100	235,982	17.21	16.78	17.24	18.23	7.300	34,045,788						
insidestocks	dy	-1.22%	17.03	17.15	-0.21	235267	17.21	16.78					price earnings ratio: 46.03					
investopedia	dy	-1.22 %	$17.03	17.15	-0.21				17.24									
investorguide	dy	-1.22%	17.03	17.15	-0.21		17.2106	16.78		18.23	7.30		79.81	579.8m			0.216	
marketintellisearch	dy	-1.22 %	$17.03	$17.15	-0.21	226.70k	$17.21	$16.78	$17.24			34.05m	86.20	0.59b	0.0 %		0.20	
marketwatch	dy	-1.22%	$17.03	open: 17.15	-0.21	715	$17.21	$16.78	$17.24	$18.23	$7.30		77.27	$581.17m			0.22	
minyanville	dy	-1.218%	17.03 usd	17.15	-0.2100	235,595	17.21	16.78	17.24	18.23	7.300	34,045,788						
msn-money	dy	-1.22%	17.03	17.15	-0.21	235,595	17.21	16.78	17.24	18.23	7.30	34.05 mil	81.10	586.95 mil			0.20	
nasdaq-com	dy	1.22%	$ 17.03		0.21	235,267	$ 17.2106	$ 16.78	$ 17.24	$ 18.23	$ 7.30	34,046,000	85.15	$ 579,803,380			$ 0.20	
optimum	dy	-1.22%	17.03 ( 4:04 pm edt)	17.15	-0.21	235,267	17.21	16.78	17.24	18.23	7.30	34.05m	85.1	579.8m			0.20	
paidcontent	dy	-1.218%	17.03 usd	17.15	-0.2100	235,595	17.21	16.78	17.24	18.23	7.300	34,045,788						
pc-quote	dy	-1.22%	17.03	17.15	-0.21	235,982	17.2106	16.78	17.24	18.23	7.30	34,465,825	82.09524	586,953,000				
personal-wealth-biz	dy	-1.22%	17.03	17.15	-0.21	237,126	17.2106	16.78	17.24	18.23	7.30		79.81			0.00	0.216	
predictwallstreet	dy	-1.22%	17.03		-0.21	235,595												
raymond-james	dy	-1.22	17.03	17.15	-0.21	235,595	17.21	16.78	17.03	18.23	7.30		81.10				0.21	
renewable-energy-world	dy	-1.218%	17.03 usd	17.15	-0.2100	235,595	17.21	16.78	17.24	18.23	7.300	34,045,788						
screamingmedia	dy	-1.22%	$	open: 17.15	-0.21	1,043	$17.21	$16.78	$17.24	$18.23	$7.30		77.27	$581.17m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+14.90%	last trade: 505545792.00		change: 1.085													
smartmoney	dy	(-1.22%)	17.03	$17.15	-0.21	235,595	$17.21	$16.78	$17.24	$18.23	$7.30			586,900	0.00%	$0.00		
stocknod	dy	-1.218%	17.03 usd	17.15	-0.2100	235,595	17.21	16.78	17.24	18.23	7.300	34,045,788						
stockpickr	dy	-1.22%	$17.03 -0.21 | -1.22%	17.17	-0.21	235.27k	17.21	16.78	17.24	18.23	7.30							
stocksmart	dy	%	$16.07	14.95		27,793	17	16.04										
stocktwits	dy	-1.22%	17.03		-0.21													
streetinsider-com	dy	1.22%	17.03	$17.15	-0.21	235,267	$17.21	$16.78	$17.24	$18.23	$7.30		85.15				$0.20	
thecramerreport	dy		17.24	16.73	+0.57	560604	17.29	16.73										
thestree	dy	-1.22%	$17.03	17.17	-0.21	235267	17.21	16.78	17.24	-18.23	7.3	3.4045788e7		5.67543286e8				
tickerspy	dy	-1.22%	$17.03	17.15	-0.21	235,267	17.21	16.78	17.24	18.23	7.30		82.1	586.9m	0.00%	$0.00		
tmx-quotemedia	dy	-1.22%	17.030	17.150	-0.210	237,126	17.211	16.780	17.240	18.230	7.300	34,045,788	86.20	579,799,770			0.20	
updown	dy	-1.22%	$17.03	$17.15	-$0.21	235,267	$17.21	$16.78	$17.24	$18.23	$7.30	34.04b	80.85	$587m			0.21	
wallstreetsurvivor	dy	-1.22%	17.03	17.15	-0.21	235,267	17.21	16.78		18.23	7.30		86.20	$587m			0.15	
yahoo-finance	dy	1.22%	17.03	17.15	0.21	235,595	17.21	16.78	17.24	18.23	7.30		78.84	579.79m			0.22	
ycharts-com	dy	-1.22%	17.03		-0.21					18.23	7.30		85.15	599.63m	0.00%		0.20	
zacks	dy	(-1.22%)	17.03		-0.21	vol.  235,595	17.21	16.78		18.23	7.30		46.6	586.95 m	0.00	0.00	.37	
advfn	layn	-0.67	29.62	29.74	-0.2	76150	29.86	29.42										
barchart	layn	-0.67%	29.62	29.74	-0.20	77,519	29.86	29.42	29.82	38.00	23.50		17.19	$579.66 m			+1.86	
barrons	layn	0.67%	29.62	29.74	-0.20	75,512	29.86	29.42				19.58 million		$592.98 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	-0.671%	29.620	29.740	-0.200	76,150	29.860	29.420		38.00	23.50	19.635mil	18.061	581.579mil			1.640	
boston-com	layn	-0.6707%	29.62 usd	29.74	-0.2000	76,150	29.86	29.42	29.82	38.00	23.50	19,634,657						
bostonmerchant	layn	-0.6707%	29.62 usd	29.74	-0.2000	76,150	29.86	29.42	29.82	38.00	23.50	19,634,657						
business-insider	layn	-0.6707%	29.62 usd	29.74	-0.2000	76,150	29.86	29.42	29.82	38.00	23.50	19,634,657						
chron	layn	-0.6707%	29.62 usd	29.74	-0.2000	76,150	29.86	29.42	29.82	38.00	23.50	19,634,657						
cio-com	layn	-0.67%	29.62 usd	29.74	-0.2000	76,150	29.86	29.42	29.82	38.00	23.50	19,634,657	16.01	582m				
cnn-money	layn	-0.67%	29.62	29.74	-0.20	75,512	29.86	29.42	29.82				16.0	$581.6m				
easystockalterts	layn	-0.67%	29.62	29.74	-0.20	75512	29.86	29.42	29.82	38.00	23.50		16.01				1.85	
eresearch-fidelity-com	layn	-0.67%	29.6200	29.7400	-0.2000	76,150	29.8600	29.4200	29.8200	38.0000	23.5000	19,635,000	16.03	$585.52m				
finance-abc7-com	layn	-0.6707%	29.62 usd	29.74	-0.2000	75,512	29.86	29.42	29.82	38.00	23.50	19,634,657						
finance-abc7chicago-com	layn	-0.6707%	29.62 usd	29.74	-0.2000	75,512	29.86	29.42	29.82	38.00	23.50	19,634,657						
financial-content	layn	-0.6707%	29.62 usd	29.74	-0.2000	75,512	29.86	29.42	29.82	38.00	23.50	19,634,657						
finapps-forbes-com	layn	-0.7%	$29.62	29.74	-0.20	75,512	29.86	29.42	29.82	38.00	23.50	20 mil	15.9	582 mil	0.0	0.00	1.86	
finviz	layn	-0.67%	29.62			75,512			29.82	-22.05%	26.04%	19.63m	16.03	585.37m			1.86	
fool	layn	-0.67%	$29.62	$29.74	-0.20	75,512	$29.86	$29.42	$29.82	$38.00	$23.50		16.10	$581.58m				
foxbusiness	layn		$29.62		-0.20	76,150			$29.82									
google-finance	layn	(-0.67%)	29.62	29.74	-0.20	75,512.00	29.86	29.42		38.00	23.50	19.63m	15.93	581.58m			1.86	
howthemarketworks	layn	-0.671%	29.62	29.74	-0.2	71,891	29.86	29.42	29.82									
hpcwire	layn	-0.6707%	29.62 usd	29.74	-0.2000	76,150	29.86	29.42	29.82	38.00	23.50	19,634,657						
insidestocks	layn	-0.67%	29.62	29.74	-0.20	75512	29.86	29.42					price earnings ratio: 15.92					
investopedia	layn	-0.67 %	$29.62	29.74	-0.20				29.82									
investorguide	layn	-0.67%	29.62	29.82	-0.20		29.86	29.42		38.00	23.50		16.11	581.6m			1.851	
marketintellisearch	layn	-0.67 %	$29.62	$29.74	-0.20	70.60k	$29.86	$29.42	$29.82			19.63m	16.03	0.59b	0.0 %		1.86	
marketwatch	layn	-0.67%	$29.62	open: 29.74	-0.20	4,159	$29.86	$29.42	$29.82	$38.00	$23.50		15.98	$592.98m			1.85	
minyanville	layn	-0.6707%	29.62 usd	29.74	-0.2000	75,512	29.86	29.42	29.82	38.00	23.50	19,634,657						
msn-money	layn	-0.67%	29.62	29.74	-0.20	75,512	29.86	29.42	29.82	38.00	23.50	19.63 mil	16.01	585.51 mil			1.86	
nasdaq-com	layn	0.67%	$ 29.62	$ 29.74	0.20	76,150	$ 29.86	$ 29.42	$ 29.82	$ 38	$ 23.50	19,569,000	15.92	$ 579,633,780			$ 1.86	
optimum	layn	-0.67%	29.62 ( 4:30 pm edt)	29.74	-0.20	75,512	29.86	29.42	29.82	38.00	23.50	19.63m	16.0	581.6m			1.85	
paidcontent	layn	-0.6707%	29.62 usd	29.74	-0.2000	75,512	29.86	29.42	29.82	38.00	23.50	19,634,657						
pc-quote	layn	-0.67%	29.62	29.74	-0.20	76,150	29.86	29.42	29.82	38.00	23.50	19,767,579	16.11892	585,516,000				
personal-wealth-biz	layn	-0.67%	29.62	29.82	-0.20	76,150	29.86	29.42	29.82	38.00	23.50		16.11			0.00	1.851	
predictwallstreet	layn	-0.64%	29.63		-0.19	75,512												
raymond-james	layn	-0.67	29.62	29.74	-0.20	75,512	29.86	29.42	29.62	38.00	23.50		15.84				1.87	
renewable-energy-world	layn	-0.6707%	29.62 usd	29.74	-0.2000	75,512	29.86	29.42	29.82	38.00	23.50	19,634,657						
screamingmedia	layn	-0.67%	$	open: 29.74	-0.20	4,159	$29.86	$29.42	$29.82	$38.00	$23.50		15.98	$592.98m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	-0.67%	last trade: 29.62		change: -0.200								p/e ratio: 16.11					
smartmoney	layn	(-0.67%)	29.62	$29.74	-0.20	75,512	$29.86	$29.42	$29.82	$38.00	$23.50			585,500	0.00%	$0.00		
stocknod	layn	-0.6707%	29.62 usd	29.74	-0.2000	75,512	29.86	29.42	29.82	38.00	23.50	19,634,657						
stockpickr	layn	-0.67%	$29.62 -0.20 | -0.67%	29.74	-0.20	75.51k	29.86	29.42	29.82	38.00	23.50							
stocksmart	layn	%	$28.65	34.34		11,956	29.6	28.54										
stocktwits	layn	-0.67%	29.62		-0.20													
streetinsider-com	layn	0.67%	29.62	$29.74	-0.2	75,512	$29.86	$29.42	$29.82	$38.00	$23.50		16.01				$1.85	
thecramerreport	layn		29.82	29.63	+0.25	81050	29.98	29.26										
thestree	layn	-0.67%	$29.62	29.74	-0.2	75512	29.86	29.42	29.82	-38.0	23.5	1.9634657e7		5.80596807e8				
tickerspy	layn	-0.67%	$29.62	29.74	-0.20	75,512	29.86	29.42	29.82	38.00	23.50		16.1	583.5m	0.00%	$0.00		
tmx-quotemedia	layn	-0.67%	29.620	29.740	-0.200	76,150	29.860	29.420	29.820	38.000	23.500	19,634,657	16.10	581,578,540			1.85	
updown	layn	-0.67%	$29.62	$29.74	-$0.20	71,991	$29.86	$29.42	$29.82	$38.00	$23.50	19.56b	15.87	$586m			1.88	
wallstreetsurvivor	layn	-0.67%	29.62	29.74	-0.20	71,891	29.86	29.42		38.00	23.50		16.10	$586m			1.53	
yahoo-finance	layn	0.67%	29.62	29.82	0.20	76,150	29.86	29.42	29.82	38.00	23.50		16.00	581.56m			1.85	
ycharts-com	layn	-0.67%	29.62		-0.20					38.00	23.50		16.01	579.66m	0.00%		1.85	
zacks	layn	(-0.67%)	29.62		-0.20	vol.  75,512	29.86	29.42		38.00	23.50		17.34	585.52 m	0.00	0.00	1.72	
advfn	erts	0.04	23.61	23.55	0.01	5596933	23.66	23.31										
barchart	erts	+0.04%	23.61	23.55	+0.01	4,944,748	23.66	23.31	23.60	25.05	14.60		138.29	$7.89 b			-0.84	
barrons	erts	0.04%	23.61	23.55	+0.01	5.558m	23.66	23.31				330.00 million		$8.07 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	0.042%	23.610	23.550	0.010	5,596,933	23.660	23.310		25.05	14.60	332.448mil		7,849.093mil			-0.550	
boston-com	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
bostonmerchant	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
business-insider	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
chron	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
cio-com	erts	+0.04%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368		8b				
cnn-money	erts	+0.04%	23.61	23.55	+0.01	5,576,650	23.66	23.31	23.60				nm	$7.9b				
easystockalterts	erts	0.04%	23.61	23.55	+0.01	5591233	23.66	23.31	23.60	25.05	14.60						-0.84	
eresearch-fidelity-com	erts	0.04%	23.6100	23.5500	0.0100	5,596,933	23.6600	23.3100	23.6000	25.0500	14.6000	331,346,000	nm	$7.82b				
finance-abc7-com	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
finance-abc7chicago-com	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
financial-content	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
finapps-forbes-com	erts	0.0%	$23.61	23.55	0.01	5,596,933	23.66	23.31	23.60	25.05	14.60	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	0.04%	23.61			5,576,650			23.60	-5.75%	61.71%	331.35m		7.82b			-0.84	
fool	erts	-0.09%	$23.58	$23.55	-0.02	5,013,941	$23.66	$23.31	$23.60	$25.05	$14.60		0.00	$7.84b				
foxbusiness	erts		$23.61		+0.01	5,604,602			$23.60									
google-finance	erts	(0.04%)	23.61	23.55	+0.01	5.60m	23.66	23.31		25.05	14.60	332.45m		7.85b			-0.84	
howthemarketworks	erts	0.042%	23.61	23.55	0.01	5,591,233	23.66	23.31	23.6									
hpcwire	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
insidestocks	erts	+0.04%	23.61	23.55	+0.01	4158652	23.66	23.31					price earnings ratio: 33.73					
investopedia	erts	+0.08 %	$23.62	23.55	+0.02				23.60									
investorguide	erts	+0.04%	23.61	23.59	+0.01		23.66	23.31		25.05	14.60			7.849b			-0.836	
marketintellisearch	erts	0.04 %	$23.61	$23.55	0.01	5542.20k	$23.66	$23.31	$23.60			331.35m	0.00	7.82b	0.0 %		-0.84	
marketwatch	erts	+0.04%	$23.61	open: 23.55	+0.01	46,259	$23.66	$23.31	$23.60	$25.05	$14.60			$8.07b				
minyanville	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
msn-money	erts	+0.04%	23.61	23.55	+0.01	5.6 mil	23.66	23.31	23.60	25.05	14.60	331.35 mil	-28.11	7.82 bil			-0.84	
nasdaq-com	erts	0.04%	$ 23.61	$ 23.55	0.01	5,595,333	$ 23.66	$ 23.31	$ 23.60	$ 25.05	$ 14.60	332,448,000		$ 7,849,097,280			$ -0.84	
optimum	erts	+0.04%	23.61 ( 4:00 pm edt)	23.55	+0.01	5,591,233	23.66	23.31	23.60	25.05	14.60	333.23m		7.9b			-0.84	
paidcontent	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
pc-quote	erts	0.04%	23.61	23.55	0.01	5,604,602	23.66	23.31	23.6	25.05	14.60	331,205,659	-28.09524	7,819,766,000				
personal-wealth-biz	erts	+0.04%	23.61	23.59		5,602,583	23.66	23.31	23.60	25.05	14.60					0.00	-0.836	
predictwallstreet	erts	+0.04%	23.61		+0.01	5,596,933												
raymond-james	erts	0.04	23.61	23.55	0.01	5,596,933	23.66	23.31	23.61	25.05	14.60						-0.84	
renewable-energy-world	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
screamingmedia	erts	+0.04%	$	open: 23.55	+0.01	46,259	$23.66	$23.31	$23.60	$25.05	$14.60			$8.07b				
scroli	erts	0.04%	erts 23.61	23.55	0.01	5,217,197	23.66	23.31	23.60	25.05	14.60		0.00				-0.84	
simple-stock-quotes	erts	+0.04%	last trade: 23.61		change: 0.010													
smartmoney	erts	(0.04%)	23.61	$23.55	0.01	5,596,933	$23.66	$23.31	$23.60	$25.05	$14.60			7,864,200	0.00%	$0.00		
stocknod	erts	+0.0424%	23.61 usd	23.55	+0.0100	5,591,233	23.66	23.31	23.60	25.05	14.60	333,227,368						
stockpickr	erts	0.04%	$23.61 0.01 | 0.04%	23.55	0.01	5.58m	23.66	23.31	23.60	25.05	14.60							
stocksmart	erts	%	$24.41	16.59		739,029	24.785	24.27										
stocktwits	erts	0.09%	23.62		+0.02													
streetinsider-com	erts	0.04%	23.61	$23.55	+0.01	5,591,233	$23.66	$23.31	$23.60	$25.05	$14.60						$-0.84	
thecramerreport	erts		23.60	23.68	+0.09	10578874	23.77	23.42										
thestree	erts	0.04%	$23.61	23.55	0.01	5576650	23.66	23.31	23.6	-25.05	14.6	3.32447808e8		7.834175422e9				
tickerspy	erts	0.04%	$23.61	23.55	+0.01	5,556,545	23.66	23.31	23.60	25.05	14.60		-28.1	7.8b	0.00%	$0.00		
tmx-quotemedia	erts	0.04%	23.610	23.550	0.010	5,600,718	23.660	23.310	23.600	25.050	14.600	332,447,808		7,849,092,747			-0.84	
updown	erts	0.04%	$23.61	$23.55	$0.01	5,558,350	$23.66	$23.31	$23.60	$25.05	$14.60	332.44b		$7.84b			-0.84	
wallstreetsurvivor	erts	0.04%	23.61	23.55	0.01	5,591,233	23.66	23.31		25.05	14.67			$8b			-0.84	
yahoo-finance	erts	0.04%	23.61	23.59	0.01	5,594,914	23.66	23.31	23.60	25.05	14.60			7.85b			-0.84	
ycharts-com	erts	+0.08%	23.62		+0.02					25.04	14.60			7.90b	0.00%		-0.84	
zacks	erts	(0.04%)	23.61		0.01	vol.  5,596,933	23.66	23.31		25.05	14.60		138.82	7.82 b	0.00	0.00	.17	
advfn	aig	-2.05	27.65	28.11	-0.58	7560355	28.24	27.05										
barchart	aig	-2.05%	27.65	28.11	-0.58	7,560,355	28.24	27.05	28.23	61.71	26.60		0.00	$49.68 b			-5.33	
barrons	aig	2.05%	27.65	28.11	-0.58	7.529m	28.24	27.05				136.65 million		$54.70 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-2.055%	27.650	28.110	-0.580	7,560,355	28.240	27.050		52.67	27.05	1,896.748mil		52,445.070mil			-12.820	
boston-com	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,355	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,355	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
business-insider	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,355	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
chron	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,355	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
cio-com	aig	-2.05%	27.65 usd	28.11	-0.5800	7,560,355	28.24	27.05	28.23	62.87	27.10	1,796,747,575	3.114	50b				
cnn-money	aig	-2.05%	27.65	28.11	-0.58	7,560,355	28.24	27.05	28.23				3.1	$49.7b				
easystockalterts	aig	-2.06%	27.65	28.11	-0.58	7560355	28.24	27.05	28.23	62.87	27.10		3.11				8.88	
eresearch-fidelity-com	aig	-2.05%	27.6500	28.1100	-0.5800	7,560,355	28.2400	27.0500	28.2300	62.8700	27.1000	1,896,748,000	2.59	$53.55b				
finance-abc7-com	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,155	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,155	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
financial-content	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,155	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-2.0%	$27.65	28.11	-0.58	7,560,155	28.24	27.05	28.23	52.67	27.10	1.9 bil		52 bil	0.0	0.00		
finviz	aig	-2.05%	27.65			7,560,155			28.23	-47.51%	2.03%	1.90b	2.62	52.45b			10.55	
fool	aig	-2.05%	$27.65	$28.11	-0.58	7,560,155	$28.24	$27.05	$28.23	$62.87	$27.10		0.00	$49.68b	0.80%	4.36		
foxbusiness	aig		$27.65		-0.58	7,560,555			$28.23									
google-finance	aig	(-2.05%)	27.65	28.11	-0.58	7.56m	28.24	27.05		62.87	27.05	1.80b	2.62	49.68b			10.55	
howthemarketworks	aig	-2.055%	27.65	28.11	-0.58	7,556,883	28.24	27.05	28.23									
hpcwire	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,355	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
insidestocks	aig	-2.05%	27.65	28.11	-0.58	7532569	28.24	27.05					price earnings ratio: 1.94					
investopedia	aig	-2.05 %	$27.65	28.11	-0.58				28.23									
investorguide	aig	-2.05%	27.65	28.11	-0.58		28.24	27.05		62.87	27.10		9.30	49.680b			3.035	
marketintellisearch	aig	-2.05 %	$27.65	$28.11	-0.58	7472.60k	$28.24	$27.05	$28.23			1896.75m	2.68	53.55b	0.0 %		10.55	
marketwatch	aig	-2.05%	$27.65	open: 28.11	-0.58	34,008	$28.24	$27.05	$28.23	$52.67	$27.05		7.36	$54.70b			3.76	
minyanville	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,155	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
msn-money	aig	-2.05%	27.65	28.11	-0.58	7.56 mil	28.24	27.05	28.23	62.87	27.10	1.90 bil	2.47	53.55 bil			-5.36	
nasdaq-com	aig	2.05%	$ 27.65		0.58	7,559,955	$ 28.24	$ 27.05	$ 28.23	$ 62.87	$ 27.10	1,796,748,000		$ 49,680,082,200			$ -5.33	
optimum	aig	-2.05%	27.65 ( 4:15 pm edt)	28.11	-0.58	7,560,155	28.24	27.05	28.23	62.87	27.10	1.80b	3.1	49.7b	2.24	0.62	8.88	
paidcontent	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,155	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
pc-quote	aig	-2.05%	27.65	28.11	-0.58	7,560,355	28.24	27.05	28.23	62.87	27.10	1,936,535,081	2.52504	53,545,195,000		4.4		
personal-wealth-biz	aig	-2.05%	27.65	28.11	-0.58	7,560,555	28.24	27.05	28.23	62.87	27.10		9.30		29.30	8.27	3.035	
predictwallstreet	aig	-2.05%	27.65		-0.58	7,560,155												
raymond-james	aig	-2.05	27.65	28.11	-0.58	7,560,155	28.24	27.05	27.65	62.87	27.10		2.53				10.91	
renewable-energy-world	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,155	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
screamingmedia	aig	-2.05%	$	open: 28.11	-0.58	34,008	$28.24	$27.05	$28.23	$52.67	$27.05		7.36	$54.70b			3.76	
scroli	aig	-2.05%	aig 27.65	28.11	-0.58	6,536,274	28.24	27.05	28.23	62.87	27.05		2.62				10.55	
simple-stock-quotes	aig	+28.16%	last trade: 505545920.00		change: 3.110								p/e ratio: 3.44					
smartmoney	aig	(-2.05%)	27.65	$28.11	-0.58	7,560,355	$28.24	$27.05	$28.23	$62.87	$27.10			50,722,200	0.00%	$4.40		
stocknod	aig	-2.055%	27.65 usd	28.11	-0.5800	7,560,355	28.24	27.05	28.23	62.87	27.10	1,796,747,575						
stockpickr	aig	-2.05%	$27.65 -0.58 | -2.05%	28.02	-0.58	7.56m	28.24	27.05	28.23	62.87	27.10							
stocksmart	aig	%	$28.005	57.5		1,825,290	28.48	27.93										
stocktwits	aig	-1.98%	27.67		-0.56													
streetinsider-com	aig	2.05%	27.65	$28.11	-0.58	7,560,155	$28.24	$27.05	$28.23	$62.87	$27.10		3.11				$8.88	
thecramerreport	aig		28.23	28.62	-0.27	5881389	28.63	27.935										
thestree	aig	-2.05%	$27.65	28.02	-0.58	7560155	28.24	27.05	28.23	-62.87	27.1	1.796747575e9		5.1207305888e10				
tickerspy	aig	-2.05%	$27.65	28.11	-0.58	7,560,155	28.24	27.05	28.23	62.87	27.10		2.5	50.7b	0.00%	$4.40		
tmx-quotemedia	aig	-2.05%	27.650	28.110	-0.580	7,560,555	28.240	27.050	28.230	62.870	27.050	1,796,747,575		49,680,070,449			-5.45	
updown	aig	-2.05%	$27.65	$28.11	-$0.58	7,526,097	$28.24	$27.05	$28.23	$62.87	$27.10	1796.74b	20.40	$50.72b			1.38	
wallstreetsurvivor	aig	-2.05%	27.65	28.11	-0.58	7,556,883	28.24	27.05		62.87	27.10			$51b			11.60	
yahoo-finance	aig	2.05%	27.65	28.11	0.58	7,560,355	28.24	27.05	28.23	62.87	27.05		9.11	49.68b			3.04	
ycharts-com	aig	-1.98%	27.67		-0.56					62.87	27.10		3.22	49.71b	0.00%		8.59	
zacks	aig	(-2.05%)	27.65		-0.58	vol.  7,560,155	28.24	27.05		52.67	27.05			53.55 b	0.00	0.00	-14.38	
advfn	wfd	-2.99	8.43	8.61	-0.26	18842	8.61	8.35										
barchart	wfd	-2.99%	8.43	8.61	-0.26	24,139	8.61	8.35	8.69	9.23	6.94		71.17	$237.47 m	2.81%	$0.24	+0.12	
barrons	wfd	2.99%	8.43	8.61	-0.26	18,842	8.61	8.35				27.79 million		$240.35 million	2.85%	$0.15		
bloomberg	wfd	-2.992%	8.430	8.610	-0.260	18,842	8.610	8.350		9.29	6.98	28.046mil	70.250	236.424mil	6.406	0.060 regular cash	0.120	
boston-com	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
bostonmerchant	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
business-insider	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
chron	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
cio-com	wfd	-2.99%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510	70.25	236m	2.8	0.24		
cnn-money	wfd	-2.99%today&rsquo;s change	8.43data as of 4:00pm et	8.61	-0.26	18,536	8.61	8.35	8.69				70.3	$236.4m	2.85%			
easystockalterts	wfd	-3.02%	8.43	8.61	-0.26	18842	8.61	8.35	8.69	9.45	7.23		70.25				0.12	
eresearch-fidelity-com	wfd	-2.99%	8.4300	8.6100	-0.2600	18,842	8.6100	8.3500	8.6900	9.4500	7.2300	28,046,000	72.42	$243.72m	2.76%	$0.060000		
finance-abc7-com	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
financial-content	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	-3.0%	$8.43	8.61	-0.26	18,842	8.61	8.35	8.69	9.45	7.23	28 mil	70.2	236 mil	6.4	0.54	0.12	
finviz	wfd	-2.99%	8.43			18,842			8.69	-7.99%	23.28%	28.05m	79.00	243.75m		0.24	0.11	
fool	wfd	-2.99%	$8.43	$8.61	-0.26	18,842	$8.61	$8.35	$8.69	$9.45	$7.23		72.40	$236.42m	2.50%	0.24		
foxbusiness	wfd		$8.43		-0.26	19,753			$8.69									
google-finance	wfd	(-2.99%)	8.43	8.61	-0.26	18,842.00	8.61	8.35		9.45	7.23	28.05m	77.27	236.42m	2.85	0.06	0.11	
howthemarketworks	wfd	-2.992%	8.43	8.61	-0.26	18,536	8.61	8.35	8.69									
hpcwire	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
insidestocks	wfd	-2.99%	8.43	8.61	-0.26	18842	8.61	8.35										
investopedia	wfd	-2.99 %	$8.43	8.61	-0.26				8.69									
investorguide	wfd	-2.99%	8.43	8.61	-0.26		8.61	8.35		9.45	7.23		79.72	225.5m			0.109	
marketintellisearch	wfd	-2.99 %	$8.43	$8.61	-0.26	18.40k	$8.61	$8.35	$8.69			28.05m	79.00	0.24b	2.76 %		0.11	
marketwatch	wfd	-2.99%	$8.43	open: 8.61	-0.26	306	$8.61	$8.35	$8.69	$9.45	$7.23		77.13	$240.35m	2.85%	0.15	0.11	
minyanville	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
msn-money	wfd	-2.99%	8.43	8.61	-0.26	18,842	8.61	8.35	8.69	9.45	7.23	28.05 mil	76.64	243.72 mil	2.76%	0.24	0.11	
nasdaq-com	wfd	2.99%	$ 8.43	$ 8.61	0.26	18,842	$ 8.61	$ 8.35	$ 8.69	$ 9.45	$ 7.23	28,046,000	70.25	$ 236,427,780	9.67 %	$0.840000	$ 0.12	
optimum	wfd	-2.99%	8.43 ( 4:00 pm edt)	8.61	-0.26	18,842	8.61	8.35	8.69	9.45	7.23	28.05m	70.3	236.4m	9.96	0.84	0.12	
paidcontent	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
pc-quote	wfd	-2.99%	8.43	8.61	-0.26	18,842	8.61	8.35	8.69	9.45	7.23	28,910,996	79.0	243,720,000		0.21		
personal-wealth-biz	wfd	+8.04%	505544128.00	8.00		53,134	7.92	0.00	8.05	7.23	0.109		14.91		83.85	6.75	0.54	
predictwallstreet	wfd	-2.99%	8.43		-0.26	18,842												
raymond-james	wfd	-2.99	8.43	8.61	-0.26	18,842	8.61	8.35	8.43	9.45	7.23		70.25				0.12	
renewable-energy-world	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
screamingmedia	wfd	-2.99%	$	open: 8.61	-0.26	306	$8.61	$8.35	$8.69	$9.45	$7.23		77.13	$240.35m	2.85%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	-2.99%	last trade: 8.43		change: -0.260								p/e ratio: 79.72					
smartmoney	wfd	(-2.99%)	8.43	$8.61	-0.26	18,842	$8.61	$8.35	$8.69	$9.45	$7.23			243,700	2.76%	$0.15		
stocknod	wfd	-2.992%	8.430 usd	8.610	-0.2600	18,842	8.610	8.350	8.690	9.450	7.230	28,045,510						
stockpickr	wfd	-2.99%	$8.43 -0.26 | -2.99%	8.61	-0.26	18.84k	8.61	8.35	8.69	9.45	7.23							
stocksmart	wfd	%	$8	9.33		12,890	8.45	8										
stocktwits	wfd	-2.99%	8.43		-0.26													
streetinsider-com	wfd	2.99%	8.43	$8.61	-0.26	18,842	$8.61	$8.35	$8.69	$9.45	$7.23		70.25				$0.12	
thecramerreport	wfd		8.69	8.55	+0.15	66376	8.70	8.49										
thestree	wfd	-2.99%	$8.43	8.61	-0.26	18842	8.61	8.35	8.69	-9.45	7.23	2.804551e7		2.39508655e8				
tickerspy	wfd	-2.99%	$8.43	8.61	-0.26	18,842	8.61	8.35	8.69	9.45	7.23		79.0	243.7m	2.76%	$0.21		
tmx-quotemedia	wfd	-2.99%	8.430	8.610	-0.260	19,753	8.610	8.350	8.690	9.450	7.230	28,045,510	72.40	236,423,649	2.762	0.210 usd	0.12	
updown	wfd	-2.99%	$8.43	$8.61	-$0.26	18,536	$8.61	$8.35	$8.69	$9.45	$7.23	28.04b	80.55	$244m			0.11	
wallstreetsurvivor	wfd	-2.99%	8.43	8.61	-0.26	18,536	8.61	8.35		9.45	7.23		72.40	$244m	2.80%	0.52 -	0.11	
yahoo-finance	wfd	2.99%	8.43	8.61	0.26	18,842	8.61	8.35	8.69	9.45	7.23		77.34	225.47m	2.80%	0.24	0.11	
ycharts-com	wfd	-2.99%	8.43		-0.26					9.45	7.23		76.64	237.47m	2.89%		0.11	
zacks	wfd	(-2.99%)	8.43		-0.26	vol.  18,842	8.61	8.35		9.45	7.23		72.42	243.72 m	2.76	0.24	.12	
advfn	symm	-4.86	5.87	6.16	-0.3	65302	6.16	5.86										
barchart	symm	-4.86%	5.87	6.16	-0.30	72,606	6.16	5.86	6.17	7.50	4.69		18.63	$255.11 m			-0.02	
barrons	symm	4.86%	5.87	6.16	-0.30	64,403	6.16	5.86				43.90 million		$268.68 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	-4.862%	5.870	6.160	-0.300	65,302	6.160	5.860		7.50	4.69	43.265mil	20.964	253.966mil			0.280	
boston-com	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
bostonmerchant	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
business-insider	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
chron	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
cio-com	symm	-4.86%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146		254m				
cnn-money	symm	-4.86%today&rsquo;s change	5.87data as of 4:00pm et	6.16	-0.30	64,403	6.16	5.86	6.17				nm	$254.0m				
easystockalterts	symm	-4.87%	5.87	6.16	-0.30	65302	6.16	5.86	6.17	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	-4.86%	5.8700	6.1600	-0.3000	65,302	6.1600	5.8600	6.1700	7.5000	4.6900	43,265,000	nm	$266.95m				
finance-abc7-com	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
financial-content	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
finapps-forbes-com	symm	-4.9%	$5.87	6.16	-0.30	65,302	6.16	5.86	6.17	7.50	4.69	43 mil		254 mil	0.0	0.00	-0.02	
finviz	symm	-4.86%	5.87			65,302			6.17	-21.73%	25.16%	43.27m		266.98m			-0.02	
fool	symm	-4.86%	$5.87	$6.16	-0.30	64,403	$6.16	$5.86	$6.17	$7.50	$4.69		0.00	$253.97m				
foxbusiness	symm		$5.87		-0.30	66,913			$6.17									
google-finance	symm	(-4.86%)	5.87	6.16	-0.30	65,302.00	6.16	5.86		7.50	4.69	43.27m		253.97m			-0.02	
howthemarketworks	symm	-4.862%	5.87	6.16	-0.3	64,818	6.16	5.86	6.17									
hpcwire	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
insidestocks	symm	-4.86%	5.87	6.16	-0.30	65302	6.16	5.86					price earnings ratio: 14.68					
investopedia	symm	-4.86 %	$5.87	6.16	-0.30				6.17									
investorguide	symm	-4.86%	5.87	6.05	-0.30		6.16	5.86		7.50	4.69			252.6m			-0.019	
marketintellisearch	symm	-4.86 %	$5.87	$6.16	-0.30	71.60k	$6.16	$5.86	$6.17			43.27m	0.00	0.27b	0.0 %		-0.02	
marketwatch	symm	-4.86%	$5.87	open: 6.16	-0.30	899	$6.16	$5.86	$6.17	$7.50	$4.69			$268.68m				
minyanville	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
msn-money	symm	-4.86%	5.87	6.16	-0.30	65,302	6.16	5.86	6.17	7.50	4.69	43.27 mil	-293.50	266.95 mil			-0.02	
nasdaq-com	symm	4.86%	$ 5.87	$ 6.16	0.30	65,302	$ 6.16	$ 5.86	$ 6.17	$ 7.50	$ 4.69	43,265,000		$ 253,965,550			$ -0.02	
optimum	symm	-4.86%	5.87 ( 4:00 pm edt)	6.16	-0.30	65,302	6.16	5.86	6.17	7.50	4.69	43.27m		254.0m			-0.02	
paidcontent	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
pc-quote	symm	-4.86%	5.87	6.16	-0.30	65,302	6.16	5.86	6.17	7.50	4.69	45,476,167	-308.5	266,945,000				
personal-wealth-biz	symm	+5.56%	505541824.00	5.50		106,544	5.49	0.00	5.63	4.69	-0.019					0.00	0.00	
predictwallstreet	symm	-4.86%	5.87		-0.30	65,302												
raymond-james	symm	-4.86	5.87	6.16	-0.30	65,302	6.16	5.86	5.87	7.50	4.69						-0.02	
renewable-energy-world	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
screamingmedia	symm	-4.86%	$	open: 6.16	-0.30	899	$6.16	$5.86	$6.17	$7.50	$4.69			$268.68m				
scroli	symm	%	symm			0												
simple-stock-quotes	symm	-4.86%	last trade: 5.87		change: -0.300													
smartmoney	symm	(-4.86%)	5.87	$6.16	-0.30	65,302	$6.16	$5.86	$6.17	$7.50	$4.69			266,900	0.00%	$0.00		
stocknod	symm	-4.862%	5.870 usd	6.160	-0.3000	65,302	6.160	5.860	6.170	7.500	4.690	43,265,146						
stockpickr	symm	-4.86%	$5.87 -0.30 | -4.86%	6.16	-0.30	65.30k	6.16	5.86	6.17	7.50	4.69							
stocksmart	symm	%	$5.59	7.24		7,870	5.73	5.57										
stocktwits	symm	-5.02%	5.86		-0.31													
streetinsider-com	symm	4.86%	5.87	$6.16	-0.3	65,302	$6.16	$5.86	$6.17	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.17	5.97	+0.21	100988	6.17	5.94										
thestree	symm	-4.86%	$5.87	6.16	-0.3	65302	6.16	5.86	6.17	-7.5	4.69	4.3265146e7		2.5786027e8				
tickerspy	symm	-4.86%	$5.87	6.16	-0.30	65,302	6.16	5.86	6.17	7.50	4.69		-308.5	266.9m	0.00%	$0.00		
tmx-quotemedia	symm	-4.86%	5.870	6.160	-0.300	66,913	6.160	5.860	6.170	7.500	4.690	43,265,146		253,966,407			-0.02	
updown	symm	-4.86%	$5.87	$6.16	-$0.30	64,403	$6.16	$5.86	$6.17	$7.50	$4.69	43.26b		$267m			-0.02	
wallstreetsurvivor	symm	-4.86%	5.87	6.16	-0.30	64,818	6.16	5.86		7.50	4.69			$267m			0.06	
yahoo-finance	symm	4.86%	5.87	6.05	0.30	65,302	6.16	5.86	6.17	7.50	4.69			252.57m			-0.02	
ycharts-com	symm	-5.02%	5.86		-0.31					7.50	4.69			254.68m	0.00%		-0.01	
zacks	symm	(-4.86%)	5.87		-0.30	vol.  65,302	6.16	5.86		7.50	4.69		19.28	266.95 m	0.00	0.00	.32	
advfn	de	-2.31	79.8	81.22	-1.89	6214731	81.49	79.2										
barchart	de	-2.31%	79.80	81.22	-1.89	6,214,831	81.49	79.20	81.69	99.30	57.94		13.97	$33.60 b	2.01%	$1.64	+5.83	
barrons	de	2.31%	79.80	81.22	-1.89	6.209m	81.49	79.20				428.60 million		$34.37 billion	2.06%	$0.41		
bloomberg	de	-2.314%	79.800	81.220	-1.890	6,214,731	81.490	79.200		99.80	58.94	419.709mil	13.688	33,492.800mil	1.770	0.410 regular cash	5.830	
boston-com	de	-2.314%	79.80 usd	81.22	-1.890	6,214,731	81.49	79.20	81.69	99.80	58.94	419,709,211						
bostonmerchant	de	-2.314%	79.80 usd	81.22	-1.890	6,214,731	81.49	79.20	81.69	99.80	58.94	419,709,211						
business-insider	de	-2.314%	79.80 usd	81.22	-1.890	6,214,731	81.49	79.20	81.69	99.80	58.94	419,709,211						
chron	de	-2.314%	79.80 usd	81.22	-1.890	6,212,768	81.49	79.20	81.69	99.80	58.94	419,709,211						
cio-com	de	-2.31%	79.80 usd	81.22	-1.890	6,212,768	81.49	79.20	81.69	99.80	58.94	419,709,211	13.69	33b	2	1.64		
cnn-money	de	-2.31%	79.80	81.22	-1.89	6,212,768	81.49	79.20	81.69				13.7	$33.5b	2.06%			
easystockalterts	de	-2.33%	79.80	81.22	-1.89	6212668	81.49	79.20	81.69	99.80	58.94		13.69				5.83	
eresearch-fidelity-com	de	-2.31%	79.8000	81.2200	-1.8900	6,212,668	81.4900	79.2000	81.6900	99.8000	58.9400	419,709,000	14.01	$34.29b	2.01%	$0.410000		
finance-abc7-com	de	-2.314%	79.80 usd	81.22	-1.890	6,212,668	81.49	79.20	81.69	99.80	58.94	419,709,211						
finance-abc7chicago-com	de	-2.314%	79.80 usd	81.22	-1.890	6,212,668	81.49	79.20	81.69	99.80	58.94	419,709,211						
financial-content	de	-2.314%	79.80 usd	81.22	-1.890	6,212,668	81.49	79.20	81.69	99.80	58.94	419,709,211						
finapps-forbes-com	de	-2.3%	$79.80	81.22	-1.89	6,212,668	81.49	79.20	81.69	99.80	58.94	420 mil	13.7	33 bil	2.1	1.64	5.83	
finviz	de	-2.31%	79.80			6,212,668			81.69	-19.63%	37.75%	419.71m	14.04	34.29b		1.64	5.82	
fool	de	-2.31%	$79.80	$81.22	-1.89	6,196,332	$81.49	$79.20	$81.69	$99.80	$58.94		14.00	$33.49b	2.20%	1.64		
foxbusiness	de		$79.80		-1.89	6,219,431			$81.69									
google-finance	de	(-2.31%)	79.80	81.22	-1.89	6.21m	81.49	79.20		99.80	58.94	419.71m	13.70	33.49b	2.06	0.41	5.82	
howthemarketworks	de	-2.314%	79.8	81.22	-1.89	6,210,179	81.49	79.2	81.69									
hpcwire	de	-2.314%	79.80 usd	81.22	-1.890	6,212,768	81.49	79.20	81.69	99.80	58.94	419,709,211						
insidestocks	de	-2.31%	79.80	81.22	-1.89	6213842	81.49	79.20					price earnings ratio: 13.69					
investopedia	de	-2.31 %	$79.80	81.22	-1.89				81.69									
investorguide	de	-2.31%	79.80	81.25	-1.89		81.49	79.20		99.80	58.94		14.04	33.493b			5.817	
marketintellisearch	de	-2.31 %	$79.80	$81.27	-1.89	6114.40k	$81.49	$79.20	$81.69			419.71m	14.04	34.29b	2.01 %		5.82	
marketwatch	de	-2.31%	$79.99	open: 81.22	-1.89	42,119	$81.49	$79.20	$81.69	$99.80	$58.94		13.66	$34.37b	2.06%	0.41	5.84	
minyanville	de	-2.314%	79.80 usd	81.22	-1.890	6,212,668	81.49	79.20	81.69	99.80	58.94	419,709,211						
msn-money	de	-2.31%	79.80	81.22	-1.89	6.21 mil	81.49	79.20	81.69	99.80	58.94	419.71 mil	13.71	34.29 bil	2.01%	1.64	5.82	
nasdaq-com	de	2.31%	$ 79.80		1.89	6,208,779	$ 81.49	$ 79.20	$ 81.69	$ 99.80	$ 58.94	536,431,000	13.69	$ 42,807,193,800	2.01 %	$1.640000	$ 5.83	
optimum	de	-2.31%	79.80 ( 4:15 pm edt)	81.22	-1.89	6,212,668	81.49	79.20	81.69	99.80	58.94	419.71m	13.7	33.5b	1.75	1.40	5.83	
paidcontent	de	-2.314%	79.80 usd	81.22	-1.890	6,212,668	81.49	79.20	81.69	99.80	58.94	419,709,211						
pc-quote	de	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	de	+81.95%	505545312.00	79.96		4,601,910	81.09	0.00	82.79	53.69	5.817		63.68		1.96	1.6258	1.30	
predictwallstreet	de	-2.31%	79.80		-1.89	6,212,668												
raymond-james	de	-2.31	79.80	81.22	-1.89	6,212,668	81.49	79.20	79.80	99.80	58.94		13.55				5.89	
renewable-energy-world	de	-2.314%	79.80 usd	81.22	-1.890	6,212,668	81.49	79.20	81.69	99.80	58.94	419,709,211						
screamingmedia	de	-2.31%	$	open: 81.22	-1.89	42,019	$81.49	$79.20	$81.69	$99.80	$58.94		13.66	$34.37b	2.06%	0.41	5.84	
scroli	de	-2.31%	de 79.80	81.22	-1.89	5,657,447	81.49	79.20	81.69	99.80	58.94		13.70				5.82	
simple-stock-quotes	de	+81.95%	last trade: 505545312.00		change: 2.514								p/e ratio: 63.68					
smartmoney	de	(-2.31%)	79.80	$81.22	-1.89	6,212,668	$81.49	$79.20	$81.69	$99.80	$58.94			34,286,000	2.01%	$0.41		
stocknod	de	-2.314%	79.80 usd	81.22	-1.890	6,212,668	81.49	79.20	81.69	99.80	58.94	419,709,211						
stockpickr	de	-2.31%	$79.80 -1.89 | -2.31%	81.22	-1.89	6.21m	81.49	79.20	81.69	99.80	58.94							
stocksmart	de	%	$82.79	83.25		347,047	85.89	82.73										
stocktwits	de	-2.30%	79.81		-1.88													
streetinsider-com	de	2.31%	79.80	$81.22	-1.89	6,212,668	$81.49	$79.20	$81.69	$99.80	$58.94		13.69				$5.83	
thecramerreport	de		81.43		0.00	4515												
thestree	de	-2.31%	$79.8	81.22	-1.89	6212668	81.49	79.2	81.69	-99.8	58.94	4.19709211e8		3.4176921052e10				
tickerspy	de	-2.31%	$79.80	81.22	-1.89	6,212,668	81.49	79.20	81.69	99.80	58.94		14.0	34.2b	2.01%	$0.41		
tmx-quotemedia	de	-2.31%	79.800	81.220	-1.890	6,219,431	81.490	79.200	81.690	99.800	58.940	419,709,211	14.00	33,492,795,038	2.008	0.410 usd	5.83	
updown	de	-2.31%	$79.80	$81.22	-$1.89	6,173,932	$81.49	$79.20	$81.69	$99.80	$58.94	419.70b	13.85	$34.28b			5.90	
wallstreetsurvivor	de	-2.31%	79.80	81.22	-1.89	6,210,179	81.49	79.20		99.80	60.45		14.00	$34b	2.00%	1.16 -	4.35	
yahoo-finance	de	2.31%	79.80	81.25	1.89	6,212,668	81.49	79.20	81.69	99.80	58.94		13.72	33.49b	2.00%	1.64	5.82	
ycharts-com	de	-2.30%	79.81		-1.88					99.80	58.94		13.71	33.60b	2.05%		5.82	
zacks	de	(-2.31%)	79.80		-1.89	vol.  6,212,668	81.49	79.20		99.80	58.94		14.01	34.29 b	2.01	1.64	5.83	
advfn	dd	-1.15	53.47	53.78	-0.62	3943962	53.85	53.03										
barchart	dd	-1.15%	53.47	53.78	-0.62	3,000,915	53.85	53.03	54.09	56.58	34.44		14.99	$49.53 b	3.05%	$1.64	+3.58	
barrons	dd	1.15%	53.47	53.78	-0.62	3.943m	53.85	53.03				921.66 million		$50.71 billion	3.07%	$0.41		
bloomberg	dd	-1.146%	53.470	53.780	-0.620	3,905,888	53.850	53.030		57.00	35.61	928.707mil	14.879	49,606.890mil	3.080	0.410 regular cash	3.590	
boston-com	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
bostonmerchant	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
business-insider	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
chron	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
cio-com	dd	-1.15%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000	14.98	50b	3	1.64		
cnn-money	dd	-1.15%today&rsquo;s change	53.47data as of 3:59pm et	53.78	-0.62	3,943,962	53.85	53.03	54.09				15.0	$49.7b	3.07%			
easystockalterts	dd	-1.15%	53.47	53.78	-0.62	3943962	53.85	53.03	54.09	56.88	35.61		14.98				3.57	
eresearch-fidelity-com	dd	-1.15%	53.4700	53.7800	-0.6200	3,908,925	53.8500	53.0300	54.0900	57.0000	35.6100	928,707,000	15.07	$50.23b	3.03%	$0.410000		
finance-abc7-com	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
finance-abc7chicago-com	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
financial-content	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
finapps-forbes-com	dd	-1.1%	$53.47	53.78	-0.62	3,944,267	53.85	53.03	54.09	57.00	35.61	929 mil	14.9	50 bil	3.1	1.64	3.58	
finviz	dd	-1.13%	53.48			3,859,188			54.09	-5.49%	55.29%	928.71m	15.11	50.23b		1.64	3.58	
fool	dd	-1.16%	$53.46	$53.78	-0.63	3,899,225	$53.85	$53.03	$54.09	$57.00	$35.61		15.20	$49.65b	4.90%	1.64		
foxbusiness	dd		$53.47		-0.62	4,185,090			$54.09									
google-finance	dd	(-1.15%)	53.47	53.78	-0.62	3.94m	53.85	53.03		57.00	35.61	928.71m	14.93	49.66b	3.07	0.41	3.58	
howthemarketworks	dd	-1.146%	53.47	53.78	-0.62	3,943,962	53.85	53.03	54.09									
hpcwire	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
insidestocks	dd	-1.09%	53.50	53.78	-0.59	2846266	53.85	53.03					price earnings ratio: 14.90					
investopedia	dd	-1.07 %	$53.51	53.78	-0.58				54.09									
investorguide	dd	-1.15%	53.47	53.78	-0.62		53.85	53.03		57.00	35.61		15.12	49.658b			3.577	
marketintellisearch	dd	-1.15 %	$53.47	$53.78	-0.62	4130.70k	$53.85	$53.03	$54.09			928.71m	15.11	50.23b	3.03 %		3.58	
marketwatch	dd	-1.15%	$53.45	open: 53.78	-0.62	98,704	$53.85	$53.03	$54.09	$57.00	$35.61		15.09	$50.71b	3.07%	0.41	3.54	
minyanville	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
msn-money	dd	-1.15%	53.47	53.78	-0.62	3.94 mil	53.85	53.03	54.09	57.00	35.61	928.71 mil	15.02	50.23 bil	3.03%	1.64	3.58	
nasdaq-com	dd	1.11%	$ 53.49		0.60	3,797,076	$ 53.85	$ 53.03	$ 54.09	$ 57	$ 35.61	928,707,000	14.94	$ 49,676,537,430	3.03 %	$1.640000	$ 3.58	
optimum	dd	-1.20%	53.44 ( 3:57 pm edt)	53.78	-0.65	3,832,643	53.85	53.03	54.09	56.88	35.61	928.71m	15.0	49.6b	3.07	1.64	3.57	
paidcontent	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
pc-quote	dd	-1.15%	53.47	53.78	-0.62	4,208,611	53.85	53.03	54.09	57.00	35.61	939,475,594	15.19382	50,233,760,000		0.41		
personal-wealth-biz	dd	-1.15%	53.47	53.78	-0.62	4,175,174	53.85	53.03	54.09	57.00	35.61		15.12		3.03	1.64	3.577	
predictwallstreet	dd	-1.15%	53.47		-0.62	3,943,962												
raymond-james	dd	-1.15	53.47	53.78	-0.62	3,943,962	53.85	53.03	53.47	57.00	35.61		14.77				3.62	
renewable-energy-world	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
screamingmedia	dd	-1.15%	$	open: 53.78	-0.62	98,787	$53.85	$53.03	$54.09	$57.00	$35.61		15.09	$50.71b	3.07%	0.41	3.54	
scroli	dd	-1.15%	dd 53.47	53.78	-0.62	3,675,778	53.85	53.03	54.09	57.00	35.61		14.93				3.58	
simple-stock-quotes	dd	-1.15%	last trade: 53.47		change: -0.620								p/e ratio: 15.12					
smartmoney	dd	(-1.15%)	53.47	$53.78	-0.62	3,943,962	$53.85	$53.03	$54.09	$57.00	$35.61			50,233,800	3.03%	$0.41		
stocknod	dd	-1.146%	53.47 usd	53.78	-0.6200	3,943,962	53.85	53.03	54.09	56.88	35.61	928,707,000						
stockpickr	dd	-1.18%	$53.45 -0.64 | -1.18%	53.78	-0.64	3.81m	53.85	53.03	54.09	57.00	35.61							
stocksmart	dd	%	$51.625	49.61		496,957	53.14	51.46										
stocktwits	dd	-1.15%	53.47		-0.62													
streetinsider-com	dd	1.15%	53.47	$53.78	-0.62	3,943,962	$53.85	$53.03	$54.09	$56.88	$35.61		14.98				$3.57	
thecramerreport	dd		54.09	54.21	+0.27	6433532	54.21	53.60										
thestree	dd	-1.18%	$53.45	53.78	-0.64	3809081	53.85	53.03	54.09	-57.0	35.61	9.28707e8		4.998301074e10				
tickerspy	dd	-1.15%	$53.47	53.78	-0.62	3,943,962	53.85	53.03	54.09	57.00	35.61		15.2	50.1b	3.03%	$0.41		
tmx-quotemedia	dd	-1.15%	53.470	53.780	-0.620	4,185,090	53.850	53.030	54.090	57.000	35.610	928,707,000	15.20	49,657,963,290	3.032	0.410 usd	3.57	
updown	dd	-1.15%	$53.47	$53.78	-$0.62	3,943,962	$53.85	$53.03	$54.09	$57.00	$35.61	928.70b	14.83	$50.23b			3.65	
wallstreetsurvivor	dd	-1.15%	53.47	53.78	-0.62	3,943,962	53.85	53.03		57.00	38.71		15.20	$50b	3.00%	1.64 -	3.28	
yahoo-finance	dd	1.15%	53.47	53.78	0.62	3,934,046	53.85	53.03	54.09	57.00	35.61		14.95	49.66b	3.00%	1.64	3.58	
ycharts-com	dd	-1.15%	53.47		-0.62					57.00	35.61		15.02	49.53b	3.03%		3.56	
zacks	dd	(-1.15%)	53.47		-0.62	vol.  3,943,962	53.85	53.03		57.00	35.61		15.07	50.23 b	3.03	1.64	3.59	
advfn	slrc	-1.88	24.05	24.5	-0.46	225549	24.5	24.05										
barchart	slrc	-1.88%	24.05	24.50	-0.46	+27.50	24.50	24.05	24.51	25.32	16.91							
barrons	slrc	1.88%	24.05	24.50	-0.46	225,549	24.50	24.05				33.26 million		$904.65 million	9.98%	$0.6		
bloomberg	slrc	-1.877%	24.050	24.500	-0.460	225,549	24.500	24.050		25.93	18.75	36.478mil	5.541	877.286mil	9.967	0.600 regular cash	4.340	
boston-com	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
bostonmerchant	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
business-insider	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
chron	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
cio-com	slrc	-1.88%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607	6.448	877m	9.8	2.4		
cnn-money	slrc	-1.88%	24.05	24.50	-0.46	225,141	24.50	24.05	24.51				6.4	$877.3m	9.98%			
easystockalterts	slrc	-1.88%	24.05	24.50	-0.46	225549	24.50	24.05	24.51	25.93	18.75		6.45				3.73	
eresearch-fidelity-com	slrc	-1.88%	24.0500	24.5000	-0.4600	225,549	24.5000	24.0500	24.5100	25.9300	18.7500	36,478,000	6.59	$894.08m	9.79%	$0.600000		
finance-abc7-com	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
financial-content	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	-1.9%	$24.05	24.50	-0.46	225,549	24.50	24.05	24.51	25.93	18.75	36 mil	6.5	877 mil	10.0	2.40	3.72	
finviz	slrc	-1.88%	24.05			225,549			24.51	-5.00%	42.23%	36.48m	6.59	894.12m		2.40	3.72	
fool	slrc	-1.88%	$24.05	$24.50	-0.46	225,141	$24.50	$24.05	$24.51	$25.93	$18.75		6.60	$877.29m		2.40		
foxbusiness	slrc		$24.05		-0.46	226,734			$24.51									
google-finance	slrc	(-1.88%)	24.05	24.50	-0.46	225,549.00	24.50	24.05		25.93	18.75	36.45m	6.47	876.56m			3.72	
howthemarketworks	slrc	-1.877%	24.05	24.5	-0.46	225,041	24.5	24.05	24.51									
hpcwire	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
insidestocks	slrc	-1.88%	24.05	24.50	-0.46	225549	24.50	24.05										
investopedia	slrc	-1.88 %	$24.05	24.50	-0.46				24.51									
investorguide	slrc	-1.88%	24.05	24.33	-0.46		24.50	24.05		25.93	18.75		6.51	877.3m			3.767	
marketintellisearch	slrc	-1.88 %	$24.05	$24.50	-0.46	207.60k	$24.50	$24.05	$24.51			36.48m	6.59	0.89b	9.79 %		3.72	
marketwatch	slrc	-1.88%	$24.05	open: 24.50	-0.46	15,093	$24.50	$24.05	$24.51	$25.93	$18.75		6.79	$904.65m	9.98%	0.60	3.54	
minyanville	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
msn-money	slrc	-1.88%	24.05	24.50	-0.46	225,549	24.50	24.05	24.51	25.93	18.75	36.48 mil	6.47	894.07 mil	9.79%	2.40	3.72	
nasdaq-com	slrc	1.88%	$ 24.05	$ 24.50	0.46	225,306	$ 24.50	$ 24.05	$ 24.51	$ 25.93	$ 18.75	36,478,000	6.47	$ 877,295,900			$ 3.72	
optimum	slrc	-1.88%	24.05 ( 4:30 pm edt)	24.50	-0.46	225,549	24.50	24.05	24.51	25.93	18.75	36.48m	6.4	877.3m	9.98	2.40	3.73	
paidcontent	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
pc-quote	slrc	-1.88%	24.05	24.5	-0.46	225,549	24.5	24.05	24.51	25.93	18.75	37,175,709	6.58871	894,076,000		0.6		
personal-wealth-biz	slrc	-1.88%	24.05	24.33	-0.46	226,734	24.50	24.05	24.51	25.93	18.75		6.51		9.79	2.40	3.767	
predictwallstreet	slrc	-1.88%	24.05		-0.46	225,549												
raymond-james	slrc	-1.88	24.05	24.50	-0.46	225,549	24.50	24.05	24.05	25.93	18.75		6.47				3.72	
renewable-energy-world	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
screamingmedia	slrc	-1.88%	$	open: 24.50	-0.46	13,908	$24.50	$24.05	$24.51	$25.93	$18.75		6.79	$904.65m	9.98%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	-1.88%	last trade: 24.05		change: -0.460								p/e ratio: 6.51					
smartmoney	slrc	(-1.88%)	24.05	$24.50	-0.46	225,549	$24.50	$24.05	$24.51	$25.93	$18.75			894,100	9.79%	$0.60		
stocknod	slrc	-1.877%	24.05 usd	24.50	-0.4600	225,549	24.50	24.05	24.51	25.93	18.75	36,477,607						
stockpickr	slrc	-1.88%	$24.05 -0.46 | -1.88%	24.50	-0.46	225.55k	24.50	24.05	24.51	25.93	18.75							
stocksmart	slrc	%	$24.25	25.01		5,757	24.75	24.25										
stocktwits	slrc	-1.79%	24.07		-0.44													
streetinsider-com	slrc	1.88%	24.05	$24.50	-0.46	225,549	$24.50	$24.05	$24.51	$25.93	$18.75		6.45				$3.73	
thecramerreport	slrc		24.47	24.47	+0.05	37603	24.55	24.45										
thestree	slrc	-1.88%	$24.05	24.5	-0.46	225549	24.5	24.05	24.51	-25.93	18.75	3.6477607e7		8.90783163e8				
tickerspy	slrc	-1.88%	$24.05	24.50	-0.46	225,549	24.50	24.05	24.51	25.93	18.75		6.6	891.7m	9.79%	$0.60		
tmx-quotemedia	slrc	-1.88%	24.050	24.500	-0.460	226,734	24.500	24.050	24.510	25.930	18.750	36,477,607	6.60	877,286,448	9.792	0.600 usd	3.73	
updown	slrc	-1.88%	$24.05	$24.50	-$0.46	211,641	$24.50	$24.05	$24.51	$25.93	$18.75	36.47b	6.51	$894m			3.77	
wallstreetsurvivor	slrc	-1.88%	24.05	24.50	-0.46	225,041	24.50	24.05		25.93	18.75		6.60	$894m	9.80%	1.80 -	4.27	
ycharts-com	slrc	-1.80%	24.07		-0.44					25.93	18.75		6.47	875.67m	9.98%		3.72	
zacks	slrc	(-1.88%)	24.05		-0.46	vol.  225,549	24.50	24.05		25.93	18.75		11.3	894.08 m	9.79	2.40	2.17	
advfn	dk	-3.16	16.23	16.58	-0.53	235405	16.58	15.78										
barchart	dk	-3.16%	16.23	16.41	-0.53	235,405	16.58	15.78	16.76	16.90	6.15		74.14	$883.40 m	0.92%	$0.15	-0.89	
barrons	dk	3.16%	16.23	16.58	-0.53	234,784	16.58	15.78				54.26 million		$941.16 million	0.92%	$0.04		
bloomberg	dk	-3.162%	16.230	16.580	-0.530	235,405	16.580	15.780		16.90	6.22	57.775mil		937.688mil	0.924	0.038 regular cash	-0.210	
boston-com	dk	-3.162%	16.23 usd	16.58	-0.5300	235,405	16.58	15.78	16.76	16.90	6.220	57,775,004						
bostonmerchant	dk	-3.162%	16.23 usd	16.58	-0.5300	235,405	16.58	15.78	16.76	16.90	6.220	57,775,004						
business-insider	dk	-3.162%	16.23 usd	16.58	-0.5300	235,405	16.58	15.78	16.76	16.90	6.220	57,775,004						
chron	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
cio-com	dk	-3.16%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004		938m	0.9	0.15		
cnn-money	dk	-3.16%	16.23	16.58	-0.53	234,784	16.58	15.78	16.76				nm	$937.7m	0.92%			
easystockalterts	dk	-3.20%	16.23	16.58	-0.53	234943	16.58	15.78	16.76	16.90	6.22						-0.89	
eresearch-fidelity-com	dk	-3.16%	16.2300	16.5800	-0.5300	234,943	16.5800	15.7800	16.7600	16.9000	6.2200	57,775,000	nm	$968.31m	0.89%	$0.037500		
finance-abc7-com	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
finance-abc7chicago-com	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
financial-content	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
finapps-forbes-com	dk	-3.2%	$16.23	16.58	-0.53	234,943	16.58	15.78	16.76	16.90	6.22	58 mil		938 mil	0.9	0.15		
finviz	dk	-3.16%	16.23			234,943			16.76	-3.96%	163.85%	57.78m		968.39m		0.15	-0.90	
fool	dk	-3.16%	$16.23	$16.58	-0.53	234,943	$16.58	$15.78	$16.76	$16.90	$6.22		0.00	$937.69m	2.10%	0.15		
foxbusiness	dk		$16.23		-0.53	235,405			$16.76									
google-finance	dk	(-3.16%)	16.23	16.58	-0.53	234,943.00	16.58	15.78		16.90	6.22	57.78m		937.69m	0.92	0.04	-0.90	
howthemarketworks	dk	-3.162%	16.23	16.58	-0.53	234,784	16.58	15.78	16.76									
hpcwire	dk	-3.162%	16.23 usd	16.58	-0.5300	235,405	16.58	15.78	16.76	16.90	6.220	57,775,004						
insidestocks	dk	-3.16%	16.23	16.41	-0.53	234784	16.58	15.78					price earnings ratio: 57.96					
investopedia	dk	-3.16 %	$16.23	16.58	-0.53				16.76									
investorguide	dk	-3.16%	16.23	16.58	-0.53		16.58	15.78		16.90	6.22			937.7m			-0.898	
marketintellisearch	dk	-3.16 %	$16.23	$16.58	-0.53	235.90k	$16.58	$15.78	$16.76			57.78m	0.00	0.97b	0.89 %		-0.90	
marketwatch	dk	-3.16%	$16.23	open: 16.58	-0.53	1,205	$16.58	$15.78	$16.76	$16.90	$6.22			$941.16m	0.92%	0.04		
minyanville	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
msn-money	dk	-3.16%	16.23	16.58	-0.53	234,943	16.58	15.78	16.76	16.90	6.22	57.78 mil	-18.03	968.31 mil	0.89%	0.15	-0.90	
nasdaq-com	dk	3.16%	$ 16.23		0.53	234,243	$ 16.58	$ 15.78	$ 16.76	$ 16.90	$ 6.22	57,775,000		$ 937,688,250	0.9 %	$0.150000	$ -0.89	
optimum	dk	-3.16%	16.23 ( 4:15 pm edt)	16.58	-0.53	234,943	16.58	15.78	16.76	16.90	6.22	57.78m		937.7m	0.92	0.15	-0.89	
paidcontent	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
pc-quote	dk	-3.16%	16.23	16.58	-0.53	235,405	16.58	15.78	16.76	16.90	6.22	59,661,676	-18.62222	968,309,000		0.0375		
personal-wealth-biz	dk	-3.16%	16.23	16.58	-0.53	235,405	16.58	15.78	16.76	16.90	6.22				0.91	0.152	-0.898	
predictwallstreet	dk	-3.16%	16.23		-0.53	234,943												
raymond-james	dk	-3.16	16.23	16.58	-0.53	234,943	16.58	15.78	16.23	16.90	6.22						-0.89	
renewable-energy-world	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
screamingmedia	dk	-3.16%	$	open: 16.58	-0.53	805	$16.58	$15.78	$16.76	$16.90	$6.22			$941.16m	0.92%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	-3.16%	last trade: 16.23		change: -0.530													
smartmoney	dk	(-3.16%)	16.23	$16.58	-0.53	234,943	$16.58	$15.78	$16.76	$16.90	$6.22			968,300	0.89%	$0.04		
stocknod	dk	-3.162%	16.23 usd	16.58	-0.5300	234,943	16.58	15.78	16.76	16.90	6.220	57,775,004						
stockpickr	dk	-3.16%	$16.23 -0.53 | -3.16%	16.41	-0.53	234.94k	16.58	15.78	16.76	16.90	6.22							
stocksmart	dk	%	$14.465	7.32		34,806	15.19	14.43										
stocktwits	dk	-3.16%	16.23		-0.53													
streetinsider-com	dk	3.16%	16.23	$16.58	-0.53	234,943	$16.58	$15.78	$16.76	$16.90	$6.22						$-0.89	
thecramerreport	dk		16.76	16.44	+0.45	210167	16.90	16.38										
thestree	dk	-3.16%	$16.23	16.41	-0.53	234943	16.58	15.78	16.76	-16.9	6.22	5.7775004e7		9.42310315e8				
tickerspy	dk	-3.16%	$16.23	16.58	-0.53	234,943	16.58	15.78	16.76	16.90	6.22		-18.6	912.7m	0.89%	$0.04		
tmx-quotemedia	dk	-3.16%	16.230	16.580	-0.530	235,405	16.580	15.780	16.760	16.900	6.220	57,775,004		937,688,315	0.895	0.038 usd	-0.89	
updown	dk	-3.16%	$16.23	$16.58	-$0.53	234,600	$16.58	$15.78	$16.76	$16.90	$6.22	57.77b		$968m			-0.90	
wallstreetsurvivor	dk	-3.16%	16.23	16.58	-0.53	234,784	16.58	15.78		16.90	6.22			$968m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	3.16%	16.23	16.58	0.53	234,943	16.58	15.78	16.76	16.90	6.22			937.69m	0.90%	0.15	-0.90	
ycharts-com	dk	-3.16%	16.23		-0.53					16.90	6.22			883.40m	0.93%		-0.90	
zacks	dk	(-3.16%)	16.23		-0.53	vol.  234,943	16.58	15.78		16.90	6.22		76.18	968.31 m	0.89	0.15	.22	
advfn	ngpc	-1.45	8.15	8.26	-0.12	125961	8.37	7.99										
barchart	ngpc	-1.45%	8.15	8.26	-0.12	+2.80	8.37	7.99	8.27	10.26	6.78							
barrons	ngpc	1.45%	8.15	8.26	-0.12	125,119	8.37	7.99				21.63 million		$194.00 million	8.83%	$0.18		
bloomberg	ngpc	-1.451%	8.150	8.260	-0.120	125,961	8.370	7.990		10.89	7.33	21.628mil	54.333	176.270mil	8.712	0.180 regular cash	0.150	
boston-com	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
bostonmerchant	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
business-insider	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
chron	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
cio-com	ngpc	-1.45%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202	81.50	176m	8.7	0.72		
cnn-money	ngpc	-1.33%	8.16	8.26	-0.11	125,719	8.37	7.99	8.27				81.6	$176.5m	8.82%			
easystockalterts	ngpc	-1.45%	8.15	8.26	-0.12	125761	8.37	7.99	8.27	10.89	7.32		81.50				0.10	
eresearch-fidelity-com	ngpc	-1.45%	8.1500	8.2600	-0.1200	125,961	8.3700	7.9900	8.2700	10.8900	7.3200	21,628,000	82.70	$178.86m	8.71%	$0.180000		
finance-abc7-com	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,519	8.370	7.990	8.270	10.89	7.320	21,628,202						
finance-abc7chicago-com	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,519	8.370	7.990	8.270	10.89	7.320	21,628,202						
financial-content	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
finapps-forbes-com	ngpc	-1.5%	$8.15	8.26	-0.12	125,961	8.37	7.99	8.27	10.89	7.32	22 mil	81.5	176 mil	8.7	0.71	0.10	
finviz	ngpc	-1.45%	8.15			125,719			8.27	-20.51%	20.41%	21.63m	82.70	178.88m		0.72	0.10	
fool	ngpc	-1.45%	$8.15	$8.26	-0.12	125,719	$8.37	$7.99	$8.27	$10.89	$7.32		82.70	$176.27m	8.00%	0.72		
foxbusiness	ngpc		$8.15		-0.12	126,663			$8.27									
google-finance	ngpc	(-1.45%)	8.15	8.26	-0.12	125,719.00	8.37	7.99		10.89	7.32	21.63m	79.89	176.27m	8.83	0.18	0.10	
howthemarketworks	ngpc	-1.451%	8.15	8.26	-0.12	125,519	8.37	7.99	8.27									
hpcwire	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
insidestocks	ngpc	-1.45%	8.15	8.26	-0.12	123219	8.37	7.99					price earnings ratio: 14.05					
investopedia	ngpc	-1.45 %	$8.15	8.26	-0.12				8.27									
investorguide	ngpc	-1.45%	8.15	8.37	-0.12		8.37	7.99		10.89	7.33		81.08	176.3m			0.102	
marketintellisearch	ngpc	-1.45 %	$8.15	$8.26	-0.12	127.40k	$8.37	$7.99	$8.27			21.63m	82.70	0.18b	8.71 %		0.10	
marketwatch	ngpc	-1.45%	$8.15	open: 8.26	-0.12	842	$8.37	$7.99	$8.27	$10.89	$7.33		79.90	$194.00m	8.83%	0.18	0.10	
minyanville	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
msn-money	ngpc	-1.45%	8.15	8.26	-0.12	125,961	8.37	7.99	8.27	10.89	7.32	21.63 mil	81.50	178.87 mil	8.71%	0.72	0.10	
nasdaq-com	ngpc	1.45%	$ 8.15	$ 8.26	0.12	125,961	$ 8.37	$ 7.99	$ 8.27	$ 10.89	$ 7.32	21,628,000	45.28	$ 176,268,200	8.71 %	$0.720000	$ 0.18	
optimum	ngpc	-1.45%	8.15 ( 4:00 pm edt)	8.26	-0.12	125,519	8.37	7.99	8.27	10.89	7.32	21.63m	81.5	176.3m	8.83	0.72	0.10	
paidcontent	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
pc-quote	ngpc	-1.45%	8.15	8.26	-0.12	125,961	8.37	7.99	8.27	10.89	7.32	21,946,454	82.7	178,864,000		0.18		
personal-wealth-biz	ngpc	-1.45%	8.15	8.37	-0.12	126,663	8.37	7.99	8.27	10.89	7.33		81.08		8.59	0.71	0.102	
predictwallstreet	ngpc	-1.45%	8.15		-0.12	125,961												
raymond-james	ngpc	-1.45	8.15	8.26	-0.12	125,961	8.37	7.99	8.15	10.89	7.33		81.50				0.10	
renewable-energy-world	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
screamingmedia	ngpc	-1.45%	$	open: 8.26	-0.12	1,084	$8.37	$7.99	$8.27	$10.89	$7.33		79.90	$194.00m	8.83%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	-1.45%	last trade: 8.15		change: -0.120								p/e ratio: 81.08					
smartmoney	ngpc	(-1.45%)	8.15	$8.26	-0.12	125,961	$8.37	$7.99	$8.27	$10.89	$7.32			178,900	8.71%	$0.18		
stocknod	ngpc	-1.451%	8.150 usd	8.260	-0.1200	125,761	8.370	7.990	8.270	10.89	7.320	21,628,202						
stockpickr	ngpc	-1.45%	$8.15 -0.12 | -1.45%	8.26	-0.12	125.96k	8.37	7.99	8.27	10.89	7.32							
stocksmart	ngpc	%	$7.77	9.27		5,297	8.03	7.77										
stocktwits	ngpc	-1.21%	8.17		-0.10													
streetinsider-com	ngpc	1.45%	8.15	$8.26	-0.12	125,519	$8.37	$7.99	$8.27	$10.89	$7.32		81.50				$0.10	
thecramerreport	ngpc		8.27	8.48	+0.06	122460	8.48	8.18										
thestree	ngpc	-1.45%	$8.15	8.27	-0.12	125961	8.37	7.99	7.32 -10.89									
tickerspy	ngpc	-1.45%	$8.15	8.26	-0.12	125,719	8.37	7.99	8.27	10.89	7.32		82.7	178.8m	8.71%	$0.18		
tmx-quotemedia	ngpc	-1.45%	8.150	8.260	-0.120	126,663	8.370	7.990	8.270	10.890	7.330	21,628,202	82.70	176,269,846	8.706	0.180 usd	0.10	
updown	ngpc	-1.45%	$8.15	$8.26	-$0.12	125,119	$8.37	$7.99	$8.27	$10.89	$7.33	21.62b	16.88	$179m			0.49	
wallstreetsurvivor	ngpc	-1.45%	8.15	8.26	-0.12	125,519	8.37	7.99		10.89	7.40		82.70	$179m	8.70%	0.69 -	0.49	
yahoo-finance	ngpc	1.45%	8.15	8.37	0.12	125,961	8.37	7.99	8.27	10.89	7.33		79.90	176.27m	8.70%	0.72	0.10	
ycharts-com	ngpc	-1.21%	8.17		-0.10					10.89	7.33			176.72m	8.91%			
zacks	ngpc	(-1.45%)	8.15		-0.12	vol.  125,719	8.37	7.99		10.89	7.32		14.26	178.86 m	8.71	0.72	.58	
advfn	pcar	-1.81	48.39	49.0	-0.89	2568213	49.04	48.01										
barchart	pcar	-1.81%	48.39	49.00	-0.89	2,119,568	49.04	48.01	49.28	58.48	39.29		31.08	$17.68 b	0.98%	$0.48	+1.59	
barrons	pcar	1.81%	48.39	49.00	-0.89	2.554m	49.04	48.01				366.20 million		$18.37 billion	1.49%	$0.18		
bloomberg	pcar	-1.806%	48.390	49.000	-0.890	2,568,213	49.040	48.010		58.75	39.56	365.469mil	30.822	17,685.040mil	1.550	0.180 regular cash	1.570	
boston-com	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
bostonmerchant	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
business-insider	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
chron	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
cio-com	pcar	-1.81%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969	30.43	18b	1.5	0.72		
cnn-money	pcar	-1.81%	48.39	49.00	-0.89	2,556,729	49.04	48.01	49.28				30.4	$17.7b	1.49%			
easystockalterts	pcar	-1.82%	48.39	49.00	-0.89	2554229	49.04	48.01	49.28	58.75	39.77		30.43				1.59	
eresearch-fidelity-com	pcar	-1.81%	48.3900	49.0000	-0.8900	2,568,213	49.0400	48.0100	49.2800	58.7500	39.7700	365,469,000	30.99	$18.01b	1.46%	$0.180000		
finance-abc7-com	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
finance-abc7chicago-com	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
financial-content	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
finapps-forbes-com	pcar	-1.8%	$48.39	49.00	-0.89	2,568,213	49.04	48.01	49.28	58.75	39.77	365 mil	30.4	18 bil	1.5	0.72	1.59	
finviz	pcar	-1.81%	48.39			2,554,829			49.28	-17.25%	23.17%	365.47m	30.99	18.01b		0.72	1.59	
fool	pcar	-1.81%	$48.39	$49.00	-0.89	2,554,829	$49.04	$48.01	$49.28	$58.75	$39.77		31.00	$17.69b	1.00%	0.72		
foxbusiness	pcar		$48.39		-0.89	2,580,366			$49.28									
google-finance	pcar	(-1.81%)	48.39	49.00	-0.89	2.56m	49.04	48.01		58.75	39.77	365.47m	30.46	17.69b	1.49	0.18	1.59	
howthemarketworks	pcar	-1.806%	48.39	49	-0.89	2,564,993	49.04	48.01	49.28									
hpcwire	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
insidestocks	pcar	-1.81%	48.39	49.00	-0.89	2001324	49.04	48.01					price earnings ratio: 30.43					
investopedia	pcar	-1.81 %	$48.39	49.00	-0.89				49.28									
investorguide	pcar	-1.81%	48.39	48.91	-0.89		49.04	48.01		58.75	39.77		30.99	17.685b			1.59	
marketintellisearch	pcar	-1.77 %	$48.41	$49.00	-0.87	2524.80k	$49.04	$48.01	$49.28			365.47m	30.99	18.01b	1.46 %		1.59	
marketwatch	pcar	-1.81%	$48.39	open: 49.00	-0.89	25,876	$49.04	$48.01	$49.28	$58.75	$39.77		30.50	$18.37b	1.49%	0.18	1.59	
minyanville	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
msn-money	pcar	-1.81%	48.39	49.00	-0.89	2.57 mil	49.04	48.01	49.28	58.75	39.77	365.47 mil	30.43	18.01 bil	1.46%	0.72	1.59	
optimum	pcar	-1.81%	48.39 ( 4:00 pm edt)	49.00	-0.89	2,554,229	49.04	48.01	49.28	58.75	39.77	365.47m	30.4	17.7b	0.99	0.48	1.59	
paidcontent	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
pc-quote	pcar	-1.81%	48.39	49.0	-0.89	2,579,727	49.04	48.01	49.28	58.75	39.77	372,190,783	30.99371	18,010,312,000		0.18		
personal-wealth-biz	pcar	-1.81%	48.39	48.91	-0.89	2,580,366	49.04	48.01	49.28	58.75	39.77		30.99		1.52	0.75	1.59	
predictwallstreet	pcar	-1.81%	48.39		-0.89	2,567,293												
raymond-james	pcar	-1.81	48.39	49.00	-0.89	2,568,213	49.04	48.01	48.39	58.75	39.77		30.43				1.59	
renewable-energy-world	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
screamingmedia	pcar	-1.81%	$	open: 49.00	-0.89	37,560	$49.04	$48.01	$49.28	$58.75	$39.77		30.50	$18.37b	1.49%	0.18	1.59	
scroli	pcar	-1.81%	pcar 48.39	49.00	-0.89	2,132,398	49.04	48.01	49.28	58.75	39.77		30.46				1.59	
simple-stock-quotes	pcar	-1.81%	last trade: 48.39		change: -0.890								p/e ratio: 30.99					
smartmoney	pcar	(-1.81%)	48.39	$49.00	-0.89	2,568,213	$49.04	$48.01	$49.28	$58.75	$39.77			18,010,300	1.46%	$0.18		
stocknod	pcar	-1.806%	48.39 usd	49.00	-0.8900	2,565,913	49.04	48.01	49.28	58.75	39.77	365,468,969						
stockpickr	pcar	-1.81%	$48.39 -0.89 | -1.81%	49.00	-0.89	2.56m	49.04	48.01	49.28	58.75	39.77							
stocksmart	pcar	%	$47.63	57.33		481,154	50.02	47.59										
stocktwits	pcar	-1.83%	48.38		-0.90													
streetinsider-com	pcar	1.81%	48.39	$49.00	-0.89	2,554,229	$49.04	$48.01	$49.28	$58.75	$39.77		30.43				$1.59	
thecramerreport	pcar		49.28	49.31	+0.18	2519433	49.56	48.85										
thestree	pcar	-1.81%	$48.39	49.0	-0.89	2556529	49.04	48.01	49.28	-58.75	39.77	3.65468969e8		1.7944526378e10				
tickerspy	pcar	-1.81%	$48.39	49.00	-0.89	2,556,529	49.04	48.01	49.28	58.75	39.77		31.0	18.0b	1.46%	$0.18		
tmx-quotemedia	pcar	-1.81%	48.390	49.000	-0.890	2,580,366	49.040	48.010	49.280	58.750	39.770	365,468,969	31.00	17,685,043,410	2.070	0.180 usd	1.59	
updown	pcar	-1.81%	$48.39	$49.00	-$0.89	2,554,829	$49.04	$48.01	$49.28	$58.75	$39.77	365.46b	30.90	$18.01b			1.59	
wallstreetsurvivor	pcar	-1.81%	48.39	49.00	-0.89	2,554,229	49.04	48.01		58.75	39.77		31.00	$18b	1.50%	0.69 -	1.25	
yahoo-finance	pcar	1.81%	48.39	48.91	0.89	2,566,713	49.04	48.01	49.28	58.75	39.77		30.43	17.68b	1.50%	0.72	1.59	
ycharts-com	pcar	-1.83%	48.38		-0.90					58.75	39.77		30.43	17.68b	1.53%		1.59	
zacks	pcar	(-1.81%)	48.39		-0.89	vol.  2,568,213	49.04	48.01		58.75	39.77		31.19	18.01 b	0.97	0.48	1.58	
advfn	dm	1.15	8.8	8.69	0.1	111892	8.88	8.68										
barchart	dm	+1.15%	8.80	8.69	+0.10	111,892	8.88	8.68	8.70	15.00	8.19		8.76	$268.31 m			+0.88	
barrons	dm	1.15%	8.80	8.69	+0.10	111,262	8.88	8.68				30.31 million		$263.30 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	1.149%	8.800	8.690	0.100	111,892	8.880	8.680		15.00	8.19	30.369mil	9.362	267.247mil			0.940	
boston-com	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
bostonmerchant	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
business-insider	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
chron	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
cio-com	dm	+1.15%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011	9.565	267m				
cnn-money	dm	+1.15%today&rsquo;s change	8.80data as of 4:02pm et	8.71	+0.10	111,262	8.88	8.68	8.70				9.6	$267.2m				
easystockalterts	dm	1.15%	8.80	8.69	+0.10	111892	8.88	8.68	8.70	15.00	8.19		9.57				0.92	
eresearch-fidelity-com	dm	1.15%	8.8000	8.6900	0.1000	111,892	8.8800	8.6800	8.7000	15.0000	8.1900	30,369,000	9.26	$264.21m				
finance-abc7-com	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
financial-content	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
finapps-forbes-com	dm	1.1%	$8.80	8.69	0.10	111,892	8.88	8.68	8.70	15.00	8.19	30 mil	10.1	267 mil	0.0	0.00	0.87	
finviz	dm	1.15%	8.80			111,892			8.70	-41.33%	7.45%	30.37m	9.46	264.22m			0.92	
fool	dm	+1.15%	$8.80	$8.69	0.10	111,892	$8.88	$8.68	$8.70	$15.00	$8.19		9.50	$267.25m				
foxbusiness	dm		$8.80		+0.10	113,098			$8.70									
google-finance	dm	(1.15%)	8.80	8.69	+0.10	111,892.00	8.88	8.68		15.00	8.19	30.37m	9.55	267.25m			0.92	
howthemarketworks	dm	1.149%	8.8	8.69	0.1	111,262	8.88	8.68	8.7									
hpcwire	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
insidestocks	dm	+1.15%	8.80	8.69	+0.10	111262	8.88	8.68					price earnings ratio: 10.00					
investopedia	dm	+1.15 %	$8.80	8.69	+0.10				8.70									
investorguide	dm	+1.15%	8.80	8.69	+0.10		8.88	8.68		15.00	8.19		9.46	264.4m			0.92	
marketintellisearch	dm	1.15 %	$8.80	$8.69	0.10	53.80k	$8.81	$8.68	$8.70			30.37m	9.46	0.26b	0.0 %		0.92	
marketwatch	dm	+1.15%	$8.80	open: 8.69	+0.10	1,616	$8.88	$8.68	$8.70	$15.00	$8.19		10.11	$263.30m			0.87	
minyanville	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
msn-money	dm	+1.15%	8.80	8.69	+0.10	111,892	8.88	8.68	8.70	15.00	8.19	30.37 mil	10.00	264.21 mil			0.92	
nasdaq-com	dm	1.15%	$ 8.80		0.10	110,792	$ 8.88	$ 8.68	$ 8.70	$ 15	$ 8.19	30,369,000	10	$ 267,247,200			$ 0.88	
optimum	dm	+1.15%	8.80 ( 4:15 pm edt)	8.69	+0.10	111,892	8.88	8.68	8.70	15.00	8.19	30.37m	9.6	267.2m			0.92	
paidcontent	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
pc-quote	dm	1.15%	8.8	8.69	0.10	113,098	8.88	8.68	8.7	15.00	8.19	30,023,898	9.88636	264,210,000				
personal-wealth-biz	dm	+9.50%	505526624.00	9.46		155,186	9.48	0.00	9.54	8.95	0.92					0.00	0.00	
predictwallstreet	dm	+1.15%	8.80		+0.10	111,892												
raymond-james	dm	1.15	8.80	8.69	0.10	111,892	8.88	8.68	8.80	15.00	8.19		9.26				0.95	
renewable-energy-world	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
screamingmedia	dm	+1.15%	$	open: 8.69	+0.10	1,616	$8.88	$8.68	$8.70	$15.00	$8.19		10.11	$263.30m			0.87	
scroli	dm	%	dm			0												
simple-stock-quotes	dm	+1.15%	last trade: 8.80		change: 0.100								p/e ratio: 9.46					
smartmoney	dm	(1.15%)	8.80	$8.69	0.10	111,892	$8.88	$8.68	$8.70	$15.00	$8.19			264,200	0.00%	$0.00		
stocknod	dm	+1.149%	8.800 usd	8.690	+0.1000	111,892	8.880	8.680	8.700	15.00	8.190	30,369,011						
stockpickr	dm	1.15%	$8.80 0.10 | 1.15%	8.69	0.10	111.89k	8.88	8.68	8.70	15.00	8.19							
stocksmart	dm	%	$9.81	14.05		4,352	10.32	9.81										
stocktwits	dm	1.26%	8.81		+0.11													
streetinsider-com	dm	1.15%	8.80	$8.69	+0.10	111,892	$8.88	$8.68	$8.70	$15.00	$8.19		9.57				$0.92	
thecramerreport	dm		8.50		0.00	0												
thestree	dm	1.15%	$8.8	8.69	0.1	111892	8.88	8.68	8.7	-15.0	8.19	3.0369011e7		2.58136594e8				
tickerspy	dm	1.15%	$8.80	8.69	+0.10	111,892	8.88	8.68	8.70	15.00	8.19		9.9	264.2m	0.00%	$0.00		
tmx-quotemedia	dm	1.15%	8.800	8.690	0.100	113,098	8.880	8.680	8.700	15.000	8.190	30,369,011	9.50	267,247,297			0.92	
updown	dm	1.15%	$8.80	$8.69	$0.10	111,262	$8.88	$8.68	$8.70	$15.00	$8.19	30.36b	9.84	$264m			0.88	
wallstreetsurvivor	dm	1.15%	8.80	8.69	0.10	111,262	8.88	8.68		15.00	8.19		9.50	$264m			1.08	
yahoo-finance	dm	1.15%	8.80	8.69	0.10	111,892	8.88	8.68	8.70	15.00	8.19		9.57	264.43m			0.92	
ycharts-com	dm	+1.26%	8.81		+0.11					15.00	8.19		9.58	268.62m	0.00%		0.92	
zacks	dm	(1.15%)	8.80		0.10	vol.  111,892	8.88	8.68		15.00	8.19		8.97	264.21 m	0.00	0.00	.97	
advfn	loop	-0.60	18.19	18.25	-0.11	153278	18.28	18.19										
barchart	loop	-0.60%	18.19	18.25	-0.11	153,278	18.28	18.19	18.30	18.95	9.73		79.57	$589.54 m			+0.34	
barrons	loop	0.60%	18.19	18.25	-0.11	152,539	18.28	18.19				42.37 million		$611.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	-0.601%	18.190	18.250	-0.110	153,278	18.280	18.190		18.95	9.73	32.571mil	90.950	592.469mil			0.200	
boston-com	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
bostonmerchant	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
business-insider	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
chron	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
cio-com	loop	-0.60%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119	53.50	592m				
cnn-money	loop	-0.60%	18.19	18.25	-0.11	153,278	18.28	18.19	18.30				53.5	$592.5m				
easystockalterts	loop	-0.60%	18.19	18.25	-0.11	153278	18.28	18.19	18.30	18.95	9.73		53.50				0.34	
eresearch-fidelity-com	loop	-0.60%	18.1900	18.2500	-0.1100	153,278	18.2800	18.1900	18.3000	18.9500	9.7300	32,571,000	53.82	$596.05m				
finance-abc7-com	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
financial-content	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
finapps-forbes-com	loop	-0.6%	$18.19	18.25	-0.11	153,278	18.28	18.19	18.30	18.95	9.73	33 mil	53.5	592 mil	0.0	0.00	0.34	
finviz	loop	-0.60%	18.19			153,278			18.30	-4.01%	86.95%	32.57m	51.97	592.45m			0.35	
fool	loop	-0.60%	$18.19	$18.25	-0.11	152,539	$18.28	$18.19	$18.30	$18.95	$9.73		53.80	$592.47m				
foxbusiness	loop		$18.19		-0.11	153,278			$18.30									
google-finance	loop	(-0.60%)	18.19	18.25	-0.11	153,278.00	18.28	18.19		18.95	9.73	32.57m	51.44	592.47m			0.35	
howthemarketworks	loop	-0.601%	18.19	18.25	-0.11	152,242	18.28	18.19	18.3									
hpcwire	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
insidestocks	loop	-0.60%	18.19	18.25	-0.11	152739	18.28	18.19					price earnings ratio: 44.37					
investopedia	loop	-0.60 %	$18.19	18.25	-0.11				18.30									
investorguide	loop	-0.60%	18.19	18.25	-0.11		18.28	18.19		18.95	9.73		52.14	727.8m			0.351	
marketintellisearch	loop	-0.6 %	$18.19	$18.25	-0.11	150.70k	$18.28	$18.19	$18.30			32.57m	52.29	0.60b	0.0 %		0.35	
marketwatch	loop	-0.60%	$18.19	open: 18.25	-0.11	908	$18.28	$18.19	$18.30	$18.95	$9.73		51.37	$611.95m			0.35	
minyanville	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
msn-money	loop	-0.60%	18.19	18.25	-0.11	153,278	18.28	18.19	18.30	18.95	9.73	32.57 mil	51.97	596.05 mil			0.35	
nasdaq-com	loop	0.6%	$ 18.19	$ 18.25	0.11	153,278	$ 18.28	$ 18.19	$ 18.30	$ 18.95	$ 9.73	32,571,000	53.5	$ 592,466,490			$ 0.34	
optimum	loop	-0.60%	18.19 ( 4:30 pm edt)	18.25	-0.11	153,278	18.28	18.19	18.30	18.95	9.73	32.57m	53.5	592.5m			0.34	
paidcontent	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
pc-quote	loop	-0.60%	18.19	18.25	-0.11	153,278	18.28	18.19	18.3	18.95	9.73	33,408,818	52.28571	607,706,000				
personal-wealth-biz	loop	+18.43%	505544704.00	18.41		489,242	18.43	0.00	18.48	9.73	0.351					0.00	0.00	
predictwallstreet	loop	-0.60%	18.21		-0.11	153,278												
raymond-james	loop	-0.60	18.19	18.25	-0.11	153,278	18.28	18.19	18.19	18.95	9.73		49.16				0.37	
renewable-energy-world	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
screamingmedia	loop	-0.60%	$	open: 18.25	-0.11	908	$18.28	$18.19	$18.30	$18.95	$9.73		51.37	$611.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	-0.60%	last trade: 18.19		change: -0.110								p/e ratio: 52.14					
smartmoney	loop	(-0.60%)	18.19	$18.25	-0.11	153,278	$18.28	$18.19	$18.30	$18.95	$9.73			596,100	0.00%	$0.00		
stocknod	loop	-0.6011%	18.19 usd	18.25	-0.1100	153,278	18.28	18.19	18.30	18.95	9.730	32,571,119						
stockpickr	loop	-0.60%	$18.19 -0.11 | -0.60%	18.25	-0.11	153.28k	18.28	18.19	18.30	18.95	9.73							
stocksmart	loop	%	$18.48	10.96		96,953	18.48	18.39										
stocktwits	loop	-0.49%	18.21		-0.09													
streetinsider-com	loop	0.6%	18.19	$18.25	-0.11	153,278	$18.28	$18.19	$18.30	$18.95	$9.73		53.50				$0.34	
thecramerreport	loop		18.30	18.34	0.00	207177	18.36	18.26										
thestree	loop	-0.6%	$18.19	18.25	-0.11	153278	18.28	18.19	18.3	-18.95	9.73	3.2571119e7		5.96051478e8				
tickerspy	loop	-0.60%	$18.19	18.25	-0.11	153,278	18.28	18.19	18.30	18.95	9.73		52.3	594.8m	0.00%	$0.00		
tmx-quotemedia	loop	-0.60%	18.190	18.250	-0.110	153,278	18.280	18.190	18.300	18.950	9.730	32,571,119	53.80	592,468,655			0.34	
updown	loop	-0.60%	$18.19	$18.25	-$0.11	152,370	$18.28	$18.19	$18.30	$18.95	$9.73	32.57b	49.46	$596m			0.37	
wallstreetsurvivor	loop	-0.60%	18.19	18.25	-0.11	152,242	18.28	18.19										
yahoo-finance	loop	0.60%	18.19	18.25	0.11	153,278	18.28	18.19	18.30	18.74	8.50		51.82	727.80m			0.35	
ycharts-com	loop	-0.49%	18.21		-0.09					18.95	9.73		52.03	590.19m	0.00%		0.35	
zacks	loop	(-0.60%)	18.19		-0.11	vol.  153,278	18.28	18.19		18.95	9.73		79.57	607.71 m	0.00	0.00	.23	
advfn	vpfg	-2.45	13.53	13.79	-0.34	151473	13.805	13.51										
barchart	vpfg	-2.45%	13.53	13.79	-0.34	153,354	13.80	13.51	13.87	14.05	8.72		0.00	$471.39 m	1.45%	$0.20	+0.57	
barrons	vpfg	2.45%	13.53	13.79	-0.34	151,473	13.805	13.51				30.13 million		$486.35 million	1.48%	$0.05		
bloomberg	vpfg	-2.451%	13.530	13.790	-0.340	151,473	13.805	13.510		14.05	8.82	34.839mil	20.412	471.378mil	1.330	0.050 regular cash	0.663	
boston-com	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
bostonmerchant	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
business-insider	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
chron	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
cio-com	vpfg	-2.45%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491	20.19	471m	1.4	0.2		
cnn-money	vpfg	-2.45%today&rsquo;s change	13.53data as of 4:00pm et	13.79	-0.34	151,084	13.81	13.51	13.87				20.2	$471.4m	1.48%			
easystockalterts	vpfg	-2.47%	13.53	13.79	-0.34	151473	13.81	13.51	13.87	14.05	8.82		20.19				0.67	
eresearch-fidelity-com	vpfg	-2.45%	13.5300	13.7900	-0.3400	151,473	13.8050	13.5100	13.8700	14.0500	8.8200	34,839,000	20.92	$483.22m	1.44%	$0.050000		
finance-abc7-com	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
financial-content	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	-2.5%	$13.53	13.79	-0.34	151,473	13.81	13.51	13.87	14.05	8.82	35 mil	19.3	471 mil	1.5	0.20	0.70	
finviz	vpfg	-2.45%	13.53			151,473			13.87	-3.70%	55.33%	34.84m	19.54	483.23m		0.20	0.71	
fool	vpfg	-2.45%	$13.53	$13.79	-0.34	151,084	$13.81	$13.51	$13.87	$14.05	$8.82		20.60	$471.38m	1.40%	0.20		
foxbusiness	vpfg		$13.53		-0.34	152,604			$13.87									
google-finance	vpfg	(-2.45%)	13.53	13.79	-0.34	151,473.00	13.81	13.51		14.05	8.82	34.84m	19.02	471.38m	1.48	0.05	0.71	
howthemarketworks	vpfg	-2.451%	13.53	13.79	-0.34	151,084	13.805	13.51	13.87									
hpcwire	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
insidestocks	vpfg	-2.45%	13.53	13.79	-0.34	151473	13.81	13.51										
investopedia	vpfg	-2.45 %	$13.53	13.79	-0.34				13.87									
investorguide	vpfg	-2.45%	13.53	13.78	-0.34		13.805	13.51		14.05	8.82		20.19	438.1m			0.687	
marketintellisearch	vpfg	-2.45 %	$13.53	$13.79	-0.34	114.60k	$13.81	$13.54	$13.87			34.84m	19.54	0.48b	1.44 %		0.71	
marketwatch	vpfg	-2.45%	$13.53	open: 13.79	-0.34	1,520	$13.81	$13.51	$13.87	$14.05	$8.82		20.27	$486.35m	1.48%	0.05	0.67	
minyanville	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
msn-money	vpfg	-2.45%	13.53	13.79	-0.34	151,473	13.81	13.51	13.87	14.05	8.82	34.84 mil	19.61	483.22 mil	1.44%	0.20	0.71	
nasdaq-com	vpfg	2.45%	$ 13.53	$ 13.79	0.34	151,473	$ 13.805	$ 13.51	$ 13.87	$ 14.05	$ 8.82	34,839,000		$ 471,371,670	1.44 %	$0.200000		
optimum	vpfg	-2.45%	13.53 ( 4:30 pm edt)	13.79	-0.34	151,473	13.80	13.51	13.87	14.05	8.82	34.84m	20.2	471.4m	1.48	0.20	0.67	
paidcontent	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
pc-quote	vpfg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vpfg	-2.45%	13.53	13.78	-0.34	152,604	13.805	13.51	13.87	14.05	8.82		20.19		1.30	0.18	0.687	
predictwallstreet	vpfg	-2.45%	13.53		-0.34	151,473												
raymond-james	vpfg	-2.45	13.53	13.79	-0.34	151,473	13.81	13.51	13.53	14.05	8.82		20.41				0.66	
renewable-energy-world	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
screamingmedia	vpfg	-2.45%	$	open: 13.79	-0.34	389	$13.81	$13.51	$13.87	$14.05	$8.82		20.27	$486.35m	1.48%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	+12.88%	last trade: 505544480.00		change: 0.234								p/e ratio: 72.67					
smartmoney	vpfg	(-2.45%)	13.53	$13.79	-0.34	151,473	$13.80	$13.51	$13.87	$14.05	$8.82			483,200	1.44%	$0.05		
stocknod	vpfg	-2.451%	13.53 usd	13.79	-0.3400	151,473	13.80	13.51	13.87	14.05	8.820	34,839,491						
stockpickr	vpfg	-2.45%	$13.53 -0.34 | -2.45%	13.79	-0.34	151.47k	13.80	13.51	13.87	14.05	8.82							
stocksmart	vpfg	%	$13.01	11.71		8,680	13.07	12.99										
stocktwits	vpfg	-2.45%	13.53		-0.34													
streetinsider-com	vpfg	2.45%	13.53	$13.79	-0.34	151,473	$13.81	$13.51	$13.87	$14.05	$8.82		20.19				$0.67	
thecramerreport	vpfg		13.87	13.77	+0.10	263681	13.91	13.77										
thestree	vpfg	-2.45%	$13.53	13.79	-0.34	151473	13.8	13.51	13.87	-14.05	8.82	3.4839491e7		4.79739791e8				
tickerspy	vpfg	-2.45%	$13.53	13.79	-0.34	151,473	13.80	13.51	13.87	14.05	8.82		20.1	483.2m	1.44%	$0.05		
tmx-quotemedia	vpfg	-2.45%	13.530	13.790	-0.340	152,604	13.805	13.510	13.870	14.050	8.820	34,839,491	20.60	471,378,313	1.442	0.050 usd	0.67	
updown	vpfg	-2.45%	$13.53	$13.79	-$0.34	151,084	$13.81	$13.51	$13.87	$14.05	$8.82	34.83b	20.00	$483m			0.69	
wallstreetsurvivor	vpfg	-2.45%	13.53	13.79	-0.34	151,084	13.81	13.51		14.05	8.82		20.60	$483m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	2.45%	13.53	13.78	0.34	151,473	13.81	13.51	13.87	14.05	8.82		19.69	438.14m	1.40%	0.20	0.69	
ycharts-com	vpfg	-2.45%	13.53		-0.34					14.05	8.82							
zacks	vpfg	(-2.45%)	13.53		-0.34	vol.  151,473	13.81	13.51		14.05	8.82			483.22 m	1.44	0.20		
advfn	sjm	0.47	76.66	75.96	0.36	986133	76.84	75.36										
barchart	sjm	+0.47%	76.66	75.96	+0.36	986,133	76.84	75.36	76.30	79.84	56.13		16.20	$8.89 b	2.32%	$1.76	+4.04	
barrons	sjm	0.47%	76.66	75.96	+0.36	982,271	76.84	75.36				117.12 million		$8.74 billion	2.30%	$0.44		
bloomberg	sjm	0.472%	76.660	75.960	0.360	986,133	76.840	75.360		79.84	57.20	114.378mil	16.345	8,768.219mil	2.192	0.440 regular cash	4.690	
boston-com	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
bostonmerchant	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
business-insider	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
chron	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
cio-com	sjm	+0.47%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016	18.93	9b	2.3	1.76		
cnn-money	sjm	+0.47%	76.66	75.78	+0.36	982,833	76.84	75.36	76.30				18.9	$8.8b	2.30%			
easystockalterts	sjm	0.47%	76.66	75.96	+0.36	986133	76.84	75.36	76.30	79.84	57.20		18.93				4.05	
eresearch-fidelity-com	sjm	0.47%	76.6600	75.9600	0.3600	986,133	76.8400	75.3600	76.3000	79.8400	57.2000	114,378,000	18.89	$8.73b	2.31%	$0.440000		
finance-abc7-com	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
financial-content	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	0.5%	$76.66	75.96	0.36	986,133	76.84	75.36	76.30	79.84	57.20	114 mil	19.0	9 bil	2.3	1.76	4.04	
finviz	sjm	0.47%	76.66			986,133			76.30	-3.98%	36.59%	114.38m	19.07	8.77b		1.76	4.02	
fool	sjm	+0.47%	$76.66	$75.96	0.36	982,833	$76.84	$75.36	$76.30	$79.84	$57.20		18.80	$8.77b	2.30%	1.76		
foxbusiness	sjm		$76.66		+0.36	986,133			$76.30									
google-finance	sjm	(0.47%)	76.66	75.96	+0.36	986,133.00	76.84	75.36		79.84	57.20	114.38m	19.07	8.77b	2.30	0.44	4.02	
howthemarketworks	sjm	0.472%	76.66	75.96	0.36	982,833	76.84	75.36	76.3									
hpcwire	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
insidestocks	sjm	+0.47%	76.66	75.96	+0.36	982271	76.84	75.36					price earnings ratio: 16.35					
investopedia	sjm	+0.47 %	$76.66	75.96	+0.36				76.30									
investorguide	sjm	+0.47%	76.66	75.96	+0.36		76.84	75.36		79.84	57.20		18.82	8.768b			4.054	
marketintellisearch	sjm	0.47 %	$76.66	$75.96	0.36	972.50k	$76.84	$75.36	$76.30			114.38m	18.98	8.73b	2.31 %		4.02	
marketwatch	sjm	+0.47%	$75.83	open: 75.96	+0.36	4,862	$76.84	$75.36	$76.30	$79.84	$57.20		18.81	$8.74b	2.30%	0.44	4.08	
minyanville	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
msn-money	sjm	+0.47%	76.66	75.96	+0.36	986,133	76.84	75.36	76.30	79.84	57.20	114.38 mil	16.35	8.73 bil	2.31%	1.76	4.02	
nasdaq-com	sjm	0.47%	$ 76.66		0.36	985,833	$ 76.84	$ 75.36	$ 76.30	$ 79.84	$ 57.20	114,378,000	18.98	$ 8,768,217,480	2.31 %	$1.760000	$ 4.04	
optimum	sjm	+0.47%	76.66 ( 4:15 pm edt)	75.96	+0.36	986,133	76.84	75.36	76.30	79.84	57.20	114.38m	18.9	8.8b	2.30	1.76	4.05	
paidcontent	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
pc-quote	sjm	0.47%	76.66	75.96	0.36	986,133	76.84	75.36	76.3	79.84	57.20	113,840,869	16.26866	8,727,041,000		0.44		
personal-wealth-biz	sjm	+0.47%	76.66	75.96		986,133	76.84	75.36	76.30	79.84	57.20		18.82		2.20	1.68	4.054	
predictwallstreet	sjm	+0.47%	76.66		+0.36	986,133												
raymond-james	sjm	0.47	76.66	75.96	0.36	986,133	76.84	75.36	76.66	79.84	57.20		18.88				4.06	
renewable-energy-world	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
screamingmedia	sjm	+0.47%	$	open: 75.96	+0.36	4,862	$76.84	$75.36	$76.30	$79.84	$57.20		18.81	$8.74b	2.30%	0.44	4.08	
scroli	sjm	0.47%	sjm 76.66	75.96	0.36	823,133	76.84	75.36	76.30	79.84	57.20		19.07				4.02	
simple-stock-quotes	sjm	+0.47%	last trade: 76.66		change: 0.360								p/e ratio: 18.82					
smartmoney	sjm	(0.47%)	76.66	$75.96	0.36	986,133	$76.84	$75.36	$76.30	$79.84	$57.20			8,727,000	2.31%	$0.44		
stocknod	sjm	+0.4718%	76.66 usd	75.96	+0.3600	986,133	76.84	75.36	76.30	78.97	57.20	114,378,016						
stockpickr	sjm	0.47%	$76.66 0.36 | 0.47%	75.96	0.36	986.13k	76.84	75.36	76.30	79.84	57.20							
stocksmart	sjm	%	$79.32	65.39		67,080	79.83	78.83										
stocktwits	sjm	0.46%	76.65		+0.35													
streetinsider-com	sjm	0.47%	76.66	$75.96	+0.36	986,133	$76.84	$75.36	$76.30	$79.84	$57.20		18.93				$4.05	
thecramerreport	sjm		76.30	76.08	+0.34	702798	76.47	75.65										
thestree	sjm	0.47%	$76.66	75.96	0.36	986133	76.84	75.36	76.3	-79.84	57.2	1.14378016e8		8.688154095e9				
tickerspy	sjm	0.47%	$76.66	75.96	+0.36	986,133	76.84	75.36	76.30	79.84	57.20		16.3	8.7b	2.31%	$0.44		
tmx-quotemedia	sjm	0.47%	76.660	75.960	0.360	986,133	76.840	75.360	76.300	79.840	57.200	114,378,016	18.80	8,768,218,707	2.307	0.440 usd	4.05	
updown	sjm	0.47%	$76.66	$75.96	$0.36	981,271	$76.84	$75.36	$76.30	$79.84	$57.20	115.98b	18.79	$8.72b			4.06	
wallstreetsurvivor	sjm	0.47%	76.66	75.96	0.36	982,833	76.84	75.36		79.84	57.20		18.80	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.47%	76.66	75.96	0.36	986,133	76.84	75.36	76.30	79.84	57.20		18.91	8.77b	2.30%	1.76	4.05	
ycharts-com	sjm	+0.46%	76.65		+0.35					79.84	57.20		18.93	8.89b	2.29%		4.05	
zacks	sjm	(0.47%)	76.66		0.36	vol.  986,133	76.84	75.36		79.84	57.20		16.27	8.73 b	2.31	1.76	4.69	
advfn	aht	-4.04	11.88	12.3	-0.5	507403	12.42	11.78										
barchart	aht	-4.04%	11.88	12.30	-0.50	507,403	12.42	11.78	12.38	13.74	7.25		7.64	$705.91 m	3.27%	$0.40	-0.92	
barrons	aht	4.04%	11.88	12.30	-0.50	506,880	12.42	11.78				51.16 million		$841.31 million	3.37%	$0.1		
bloomberg	aht	-4.039%	11.880	12.300	-0.500	507,403	12.420	11.780		14.32	7.63	67.957mil	18.000	807.331mil	1.684	0.100 regular cash	0.660	
boston-com	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
bostonmerchant	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
business-insider	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
chron	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
cio-com	aht	-4.04%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147		724m	3.2	0.4		
cnn-money	aht	-4.04%today&rsquo;s change	11.88data as of 4:00pm et	12.32	-0.50	506,880	12.42	11.78	12.38				nm	$724.2m	3.37%			
easystockalterts	aht	-4.07%	11.88	12.30	-0.50	507403	12.42	11.78	12.38	14.32	7.63						-1.20	
eresearch-fidelity-com	aht	-4.04%	11.8800	12.3000	-0.5000	507,403	12.4200	11.7800	12.3800	14.3200	7.6300	67,957,000	nm	$841.31m	1.62%	$0.100000		
finance-abc7-com	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
finance-abc7chicago-com	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
financial-content	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
finapps-forbes-com	aht	-4.0%	$11.88	12.30	-0.50	507,403	12.42	11.78	12.38	14.32	7.63	68 mil		807 mil	3.4	0.40		
finviz	aht	-4.04%	11.88			507,403			12.38	-16.39%	58.32%	51.28m		634.85m		0.40	-1.23	
fool	aht	-4.04%	$11.88	$12.30	-0.50	506,880	$12.42	$11.78	$12.38	$14.32	$7.63		0.00	$724.17m	67.70%	0.40		
foxbusiness	aht		$11.88		-0.50	508,923			$12.38									
google-finance	aht	(-4.04%)	11.88	12.30	-0.50	507,403.00	12.42	11.78		14.32	7.63	60.96m		724.17m	3.37	0.10	-1.23	
howthemarketworks	aht	-4.039%	11.88	12.3	-0.5	506,880	12.42	11.78	12.38									
hpcwire	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
insidestocks	aht	-4.04%	11.88	12.30	-0.50	506880	12.42	11.78										
investopedia	aht	-4.04 %	$11.88	12.30	-0.50				12.38									
investorguide	aht	-4.04%	11.88	12.30	-0.50		12.42	11.78		14.32	7.63			724.2m			-0.695	
marketintellisearch	aht	-4.04 %	$11.88	$12.30	-0.50	505.20k	$12.42	$11.78	$12.38			51.28m	0.00	0.63b	3.23 %		-1.23	
marketwatch	aht	-4.04%	$11.88	open: 12.30	-0.50	523	$12.42	$11.78	$12.38	$14.32	$7.63			$841.31m	3.37%	0.10		
minyanville	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
msn-money	aht	-4.04%	11.88	12.30	-0.50	507,403	12.42	11.78	12.38	14.32	7.63	67.96 mil	-9.74	841.31 mil	3.23%	0.40	-0.92	
nasdaq-com	aht	4.04%	$ 11.88		0.50	506,380	$ 12.42	$ 11.78	$ 12.38	$ 14.32	$ 7.63	60,957,000		$ 724,169,160	3.23 %	$0.400000	$ -0.92	
optimum	aht	-4.04%	11.88 ( 4:15 pm edt)	12.30	-0.50	507,403	12.42	11.78	12.38	14.32	7.63	60.96m		724.2m	3.37	0.40	-1.20	
paidcontent	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
pc-quote	aht	-4.04%	11.88	12.3	-0.50	507,403	12.42	11.78	12.38	14.32	7.63	70,817,146	-10.14754	841,308,000		0.1		
personal-wealth-biz	aht	-4.04%	11.88	12.30	-0.50	508,923	12.42	11.78	12.38	14.32	7.63				1.62	0.20	-0.695	
predictwallstreet	aht	-4.04%	11.88		-0.50	507,403												
raymond-james	aht	-4.04	11.88	12.30	-0.50	507,403	12.42	11.78	11.88	14.32	7.63						-1.09	
renewable-energy-world	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
screamingmedia	aht	-4.04%	$	open: 12.30	-0.50	523	$12.42	$11.78	$12.38	$14.32	$7.63			$841.31m	3.37%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	-4.04%	last trade: 11.88		change: -0.500													
smartmoney	aht	(-4.04%)	11.88	$12.30	-0.50	507,403	$12.42	$11.78	$12.38	$14.32	$7.63			754,600	3.23%	$0.10		
stocknod	aht	-4.039%	11.88 usd	12.30	-0.5000	507,403	12.42	11.78	12.38	14.16	7.630	60,957,147						
stockpickr	aht	-4.04%	$11.88 -0.50 | -4.04%	12.34	-0.50	507.40k	12.42	11.78	12.38	14.32	7.63							
stocksmart	aht	%	$13.76	9.65		74,466	13.97	13.51										
stocktwits	aht	-4.04%	11.88		-0.50													
streetinsider-com	aht	4.04%	11.88	$12.30	-0.5	507,403	$12.42	$11.78	$12.38	$14.32	$7.63						$-1.20	
thecramerreport	aht		12.38	12.27	+0.15	417172	12.42	12.16										
thestree	aht	-4.04%	$11.88	12.34	-0.5	507403	12.42	11.78	12.38	-14.32	7.63	6.0957147e7		7.45505908e8				
tickerspy	aht	-4.04%	$11.88	12.30	-0.50	507,403	12.42	11.78	12.38	14.32	7.63		-10.1	735.4m	3.23%	$0.10		
tmx-quotemedia	aht	-4.04%	11.880	12.300	-0.500	508,923	12.420	11.780	12.380	14.320	7.630	60,957,147		724,170,906	3.231	0.100 usd	-0.91	
updown	aht	-4.04%	$11.88	$12.30	-$0.50	506,880	$12.42	$11.78	$12.38	$14.32	$7.63	60.95b		$755m			-0.80	
wallstreetsurvivor	aht	-4.04%	11.88	12.30	-0.50	506,880	12.42	11.78		14.32	7.80			$755m	3.20%		-1.43	
yahoo-finance	aht	4.04%	11.88	12.30	0.50	507,403	12.42	11.78	12.38	14.32	6.46			724.17m	3.20%	0.40	-0.70	
ycharts-com	aht	-4.04%	11.88		-0.50					14.32	7.63			705.91m	3.44%		-0.98	
zacks	aht	(-4.04%)	11.88		-0.50	vol.  507,403	12.42	11.78		14.32	7.63		7.74	754.65 m	3.23	0.40	1.6	
advfn	mas	-0.44	11.32	11.27	-0.05	5664790	11.375	11.14										
barchart	mas	-0.44%	11.32	11.26	-0.05	5,664,790	11.38	11.14	11.37	14.86	9.71		80.86	$4.05 b	2.65%	$0.30	-3.10	
barrons	mas	0.44%	11.32	11.27	-0.05	5.644m	11.375	11.14				349.00 million		$4.15 billion	2.65%	$0.08		
bloomberg	mas	-0.440%	11.320	11.270	-0.050	5,664,790	11.375	11.140		15.03	9.94	358.100mil		4,053.692mil	2.648	0.075 regular cash	-0.560	
boston-com	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
bostonmerchant	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
business-insider	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
chron	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
cio-com	mas	-0.44%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000		4b	2.6	0.3		
cnn-money	mas	-0.44%	11.32	11.27	-0.05	5,646,646	11.38	11.14	11.37				nm	$4.1b	2.65%			
easystockalterts	mas	-0.44%	11.32	11.27	-0.05	5664790	11.38	11.14	11.37	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-0.44%	11.3200	11.2700	-0.0500	5,664,790	11.3750	11.1400	11.3700	15.0300	9.9400	358,100,000	nm	$4.07b	2.64%	$0.075000		
finance-abc7-com	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
financial-content	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-0.4%	$11.32	11.27	-0.05	5,664,790	11.38	11.14	11.37	15.03	9.94	358 mil		4 bil	2.7	0.30	-3.10	
finviz	mas	-0.44%	11.32			5,664,790			11.37	-23.81%	16.67%	358.10m		4.05b		0.30	-3.11	
fool	mas	-0.44%	$11.32	$11.27	-0.05	5,616,046	$11.38	$11.14	$11.37	$15.03	$9.94		0.00	$4.05b	2.00%	0.30		
foxbusiness	mas		$11.32		-0.05	5,664,790			$11.37									
google-finance	mas	(-0.44%)	11.32	11.27	-0.05	5.66m	11.38	11.14		15.03	9.94	358.10m		4.05b	2.65	0.08	-3.11	
howthemarketworks	mas	-0.44%	11.32	11.27	-0.05	5,644,445	11.375	11.14	11.37									
hpcwire	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
insidestocks	mas	-0.44%	11.32	11.26	-0.05	5644645	11.38	11.14					price earnings ratio: 80.86					
investopedia	mas	-0.44 %	$11.32	11.27	-0.05				11.37									
investorguide	mas	-0.44%	11.32	11.27	-0.05		11.375	11.14		15.03	9.94			4.054b			-3.112	
marketintellisearch	mas	-0.44 %	$11.32	$11.27	-0.05	5571.10k	$11.37	$11.14	$11.37			358.10m	0.00	4.07b	2.64 %		-3.11	
marketwatch	mas	-0.44%	$11.31	open: 11.27	-0.05	30,900	$11.38	$11.14	$11.37	$15.03	$9.94			$4.15b	2.65%	0.08		
minyanville	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
msn-money	mas	-0.44%	11.32	11.27	-0.05	5.66 mil	11.38	11.14	11.37	15.03	9.94	358.10 mil	-3.64	4.07 bil	2.64%	0.30	-3.11	
nasdaq-com	mas	0.44%	$ 11.32		0.05	5,658,094	$ 11.375	$ 11.14	$ 11.37	$ 15.03	$ 9.94	358,100,000		$ 4,053,692,000	2.64 %	$0.300000	$ -3.10	
optimum	mas	-0.44%	11.32 ( 4:15 pm edt)	11.27	-0.05	5,664,790	11.38	11.14	11.37	15.03	9.94	358.10m		4.1b	2.65	0.30	-3.11	
paidcontent	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
pc-quote	mas	-0.44%	11.32	11.27	-0.05	5,664,790	11.375	11.14	11.37	15.03	9.94	359,681,714	-3.65595	4,071,597,000		0.075		
personal-wealth-biz	mas	-0.44%	11.32	11.27	-0.05	5,664,790	11.375	11.14	11.37	15.03	9.94				2.64	0.30	-3.112	
predictwallstreet	mas	-0.44%	11.32		-0.05	5,664,790												
raymond-james	mas	-0.44	11.32	11.27	-0.05	5,664,790	11.38	11.14	11.32	15.03	9.94						-3.10	
renewable-energy-world	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
screamingmedia	mas	-0.44%	$	open: 11.27	-0.05	30,900	$11.38	$11.14	$11.37	$15.03	$9.94			$4.15b	2.65%	0.08		
scroli	mas	-0.44%	mas 11.32	11.27	-0.05	4,979,197	11.38	11.14	11.37	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-0.44%	last trade: 11.32		change: -0.050													
smartmoney	mas	(-0.44%)	11.32	$11.27	-0.05	5,664,790	$11.38	$11.14	$11.37	$15.03	$9.94			4,071,600	2.64%	$0.08		
stocknod	mas	-0.4398%	11.32 usd	11.27	-0.0500	5,664,790	11.38	11.14	11.37	15.03	9.940	358,100,000						
stockpickr	mas	-0.44%	$11.32 -0.05 | -0.44%	11.27	-0.05	5.66m	11.38	11.14	11.37	15.03	9.94							
stocksmart	mas	%	$13.905	12.81		600,476	14.25	13.81										
stocktwits	mas	-0.35%	11.33		-0.04													
streetinsider-com	mas	0.44%	11.32	$11.27	-0.05	5,664,790	$11.38	$11.14	$11.37	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.37	11.34	+0.05	4284386	11.40	11.23										
thestree	mas	-0.44%	$11.32	11.27	-0.05	5664590	11.38	11.14	11.37	-15.03	9.94	3.581e8		4.053692e9				
tickerspy	mas	-0.44%	$11.32	11.27	-0.05	5,664,790	11.38	11.14	11.37	15.03	9.94		-3.7	3.9b	2.64%	$0.07		
tmx-quotemedia	mas	-0.44%	11.320	11.270	-0.050	5,664,790	11.375	11.140	11.370	15.030	9.940	358,100,000		4,053,692,000	2.650	0.075 usd	-3.11	
updown	mas	-0.44%	$11.32	$11.27	-$0.05	5,616,046	$11.38	$11.14	$11.37	$15.03	$9.94	358.10b		$4.07b			-3.10	
wallstreetsurvivor	mas	-0.44%	11.32	11.27	-0.05	5,644,445	11.38	11.14		15.03	10.00			$4b	2.60%	0.30 -		
yahoo-finance	mas	0.44%	11.32	11.27	0.05	5,664,790	11.38	11.14	11.37	15.03	9.94			4.05b	2.60%	0.30	-3.11	
ycharts-com	mas	-0.35%	11.33		-0.04					15.03	9.94			4.06b	2.71%		-3.11	
zacks	mas	(-0.44%)	11.32		-0.05	vol.  5,664,790	11.38	11.14		15.03	9.94		81.21	4.07 b	2.64	0.30	.14	
advfn	deck	-0.77	92.36	92.99	-0.72	638025	93.94	91.88										
barchart	deck	-0.77%	92.36	92.99	-0.72	580,944	93.94	91.88	93.08	97.00	42.92		22.69	$3.56 b			+4.06	
barrons	deck	0.77%	92.36	92.99	-0.72	637,050	93.94	91.88				39.29 million		$3.65 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	-0.774%	92.360	92.990	-0.720	638,025	93.940	91.880		97.00	42.92	38.678mil	22.749	3,572.266mil			4.060	
boston-com	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
bostonmerchant	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,933	93.94	91.88	93.08	97.00	42.92	38,677,632						
business-insider	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,933	93.94	91.88	93.08	97.00	42.92	38,677,632						
chron	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
cio-com	deck	-0.77%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632	22.75	4b				
cnn-money	deck	-0.77%	92.36	92.99	-0.72	637,393	93.94	91.88	93.08				22.7	$3.6b				
easystockalterts	deck	-0.77%	92.36	92.99	-0.72	637725	93.94	91.88	93.08	97.00	42.92		22.75				4.06	
eresearch-fidelity-com	deck	-0.77%	92.3600	92.9900	-0.7200	638,025	93.9400	91.8800	93.0800	97.0000	42.9210	38,678,000	22.93	$3.60b				
finance-abc7-com	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
financial-content	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
finapps-forbes-com	deck	-0.8%	$92.36	92.99	-0.72	638,025	93.94	91.88	93.08	97.00	42.92	39 mil	22.8	4 bil	0.0	0.00	4.06	
finviz	deck	-0.77%	92.36			638,025			93.08	-4.78%	115.19%	38.68m	22.93	3.60b			4.06	
fool	deck	-0.77%	$92.36	$92.99	-0.72	638,025	$93.94	$91.88	$93.08	$97.00	$42.92		22.90	$3.57b				
foxbusiness	deck		$92.36		-0.72	638,233			$93.08									
google-finance	deck	(-0.77%)	92.36	92.99	-0.72	638,025.00	93.94	91.88		97.00	42.92	38.68m	22.74	3.57b			4.06	
howthemarketworks	deck	-0.774%	92.36	92.99	-0.72	637,725	93.94	91.88	93.08									
hpcwire	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
insidestocks	deck	-0.77%	92.36	92.99	-0.72	638233	93.94	91.88					price earnings ratio: 22.75					
investopedia	deck	-0.77 %	$92.36	92.99	-0.72				93.08									
investorguide	deck	-0.77%	92.36	92.45	-0.72		93.75	91.88		97.00	42.92		22.95	3.572b			4.055	
marketintellisearch	deck	-0.77 %	$92.36	$92.45	-0.72	632.40k	$93.94	$91.88	$93.08			38.68m	22.93	3.60b	0.0 %		4.06	
marketwatch	deck	-0.77%	$92.36	open: 92.99	-0.72	1,083	$93.94	$91.88	$93.08	$97.00	$42.92		22.81	$3.65b			4.05	
minyanville	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
msn-money	deck	-0.77%	92.36	92.99	-0.72	638,025	93.94	91.88	93.08	97.00	42.92	38.68 mil	22.75	3.6 bil			4.06	
nasdaq-com	deck	0.77%	$ 92.36	$ 92.45	0.72	638,025	$ 93.94	$ 91.88	$ 93.08	$ 97	$ 42.921	38,678,000	22.75	$ 3,572,300,080			$ 4.06	
optimum	deck	-0.77%	92.36 ( 4:00 pm edt)	92.99	-0.72	637,725	93.94	91.88	93.08	97.00	42.92	38.68m	22.7	3.6b			4.06	
paidcontent	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
pc-quote	deck	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	deck	-0.77%	92.36	92.45	-0.72	638,233	93.94	91.88	93.08	97.00	42.92		22.95			0.00	4.055	
predictwallstreet	deck	-0.77%	92.36		-0.72	638,025												
raymond-james	deck	-0.77	92.36	92.99	-0.72	638,025	93.94	91.88	92.36	97.00	42.92		22.36				4.13	
renewable-energy-world	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
screamingmedia	deck	-0.77%	$	open: 92.99	-0.72	1,083	$93.94	$91.88	$93.08	$97.00	$42.92		22.81	$3.65b			4.05	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	-0.77%	last trade: 92.36		change: -0.720								p/e ratio: 22.95					
smartmoney	deck	(-0.77%)	92.36	$92.99	-0.72	638,025	$93.94	$91.88	$93.08	$97.00	$42.92			3,600,100	0.00%	$0.00		
stocknod	deck	-0.7735%	92.36 usd	92.99	-0.7200	637,725	93.94	91.88	93.08	97.00	42.92	38,677,632						
stockpickr	deck	-0.77%	$92.36 -0.72 | -0.77%	92.99	-0.72	638.03k	93.94	91.88	93.08	97.00	42.92							
stocksmart	deck	%	$88.53	80.93		91,533	92.44	88.45										
stocktwits	deck	-0.80%	92.34		-0.74													
streetinsider-com	deck	0.77%	92.36	$92.99	-0.72	637,593	$93.94	$91.88	$93.08	$97.00	$42.92		22.75				$4.06	
thecramerreport	deck		93.08	92.77	+0.96	783967	93.39	90.42										
thestree	deck	-0.77%	$92.36	92.99	-0.72	638025	93.94	91.88	93.08	-97.0	42.92	3.8677632e7		3.56298346e9				
tickerspy	deck	-0.77%	$92.36	92.99	-0.72	638,025	93.94	91.88	93.08	97.00	42.92		22.9	3.6b	0.00%	$0.00		
tmx-quotemedia	deck	-0.77%	92.360	92.990	-0.720	638,233	93.940	91.880	93.080	97.000	42.921	38,677,632	22.90	3,572,266,092			4.06	
updown	deck	-0.77%	$92.36	$92.45	-$0.72	637,050	$93.94	$91.88	$93.08	$97.00	$42.92	38.67b	22.53	$3.60b			4.13	
wallstreetsurvivor	deck	-0.77%	92.36	92.99	-0.72	637,725	93.94	91.88		97.00	43.20		22.90	$4b			4.03	
yahoo-finance	deck	0.77%	92.36	92.45	0.72	638,025	93.94	91.88	93.08	97.00	42.92		22.78	3.57b			4.06	
ycharts-com	deck	-0.80%	92.34		-0.74					97.00	42.92							
zacks	deck	(-0.77%)	92.36		-0.72	vol.  638,025	93.94	91.88		97.00	42.92		22.93	3.60 b	0.00	0.00	4.06	
advfn	sji	-1.98	52.96	53.76	-1.07	208168	53.85	52.65										
barchart	sji	-1.98%	52.96	53.76	-1.07	208,168	53.85	52.65	54.03	57.63	42.75		18.93	$1.58 b	2.72%	$1.46	+2.89	
barrons	sji	1.98%	52.96	53.76	-1.07	206,409	53.85	52.65				29.97 million		$1.63 billion	2.76%	$0.36		
bloomberg	sji	-1.980%	52.960	53.760	-1.070	208,168	53.850	52.650		58.03	43.94	29.953mil	18.668	1,586.316mil	2.690	0.365 regular cash	2.837	
boston-com	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
bostonmerchant	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
business-insider	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
chron	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
cio-com	sji	-1.98%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094	18.14	2b	2.7	1.46		
cnn-money	sji	-1.98%	52.96	53.76	-1.07	207,063	53.85	52.65	54.03				18.1	$1.6b	2.76%			
easystockalterts	sji	-1.99%	52.96	53.76	-1.07	208168	53.85	52.65	54.03	58.03	43.94		18.14				2.92	
eresearch-fidelity-com	sji	-1.98%	52.9600	53.7600	-1.0700	208,168	53.8500	52.6500	54.0300	58.0300	43.9400	29,953,000	18.44	$1.62b	2.70%	$0.365000		
finance-abc7-com	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
finance-abc7chicago-com	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
financial-content	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
finapps-forbes-com	sji	-2.0%	$52.96	53.76	-1.07	208,168	53.85	52.65	54.03	58.03	43.94	30 mil	18.3	2 bil	2.8	1.46	2.89	
finviz	sji	-1.98%	52.96			207,063			54.03	-8.10%	23.88%	29.95m	18.14	1.59b		1.46	2.92	
fool	sji	-1.98%	$52.96	$53.76	-1.07	207,063	$53.85	$52.65	$54.03	$58.03	$43.94		18.70	$1.59b	3.40%	1.46		
foxbusiness	sji		$52.96		-1.07	208,168			$54.03									
google-finance	sji	(-1.98%)	52.96	53.76	-1.07	208,168.00	53.85	52.65		58.03	43.94	29.95m	18.14	1.59b	2.76	0.37	2.92	
howthemarketworks	sji	-1.98%	52.96	53.76	-1.07	206,409	53.85	52.65	54.03									
hpcwire	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
insidestocks	sji	-1.98%	52.96	53.76	-1.07	206409	53.85	52.65					price earnings ratio: 18.98					
investopedia	sji	-1.98 %	$52.96	53.76	-1.07				54.03									
investorguide	sji	-1.98%	52.96	53.76	-1.07		53.85	52.65		58.03	43.94		18.69	1.578b			2.891	
marketintellisearch	sji	-1.98 %	$52.96	$53.76	-1.07	195.40k	$53.85	$52.65	$54.03			29.95m	18.50	1.62b	2.7 %		2.92	
marketwatch	sji	-1.98%	$52.96	open: 53.76	-1.07	1,627	$53.85	$52.65	$54.03	$58.03	$43.94		18.14	$1.63b	2.76%	0.37	2.92	
minyanville	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
msn-money	sji	-1.98%	52.96	53.76	-1.07	208,168	53.85	52.65	54.03	58.03	43.94	29.95 mil	18.14	1.62 bil	2.70%	1.46	2.89	
nasdaq-com	sji	1.98%	$ 52.96		1.07	207,968	$ 53.85	$ 52.65	$ 54.03	$ 58.03	$ 43.94	29,953,000	18.33	$ 1,586,310,880	2.7 %	$1.460000	$ 2.89	
optimum	sji	-1.98%	52.96 ( 4:15 pm edt)	53.76	-1.07	208,168	53.85	52.65	54.03	58.03	43.94	29.95m	18.1	1.6b	2.76	1.46	2.92	
paidcontent	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
pc-quote	sji	-1.98%	52.96	53.76	-1.07	208,168	53.85	52.65	54.03	58.03	43.94	30,558,168	18.50342	1,618,361,000		0.365		
personal-wealth-biz	sji	-1.98%	52.96	53.76	-1.07	208,168	53.85	52.65	54.03	58.03	43.94		18.69		2.64	1.425	2.891	
predictwallstreet	sji	-1.98%	52.96		-1.07	208,168												
raymond-james	sji	-1.98	52.96	53.76	-1.07	208,168	53.85	52.65	52.96	58.03	43.94		18.08				2.93	
renewable-energy-world	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
screamingmedia	sji	-1.98%	$	open: 53.76	-1.07	1,627	$53.85	$52.65	$54.03	$58.03	$43.94		18.14	$1.63b	2.76%	0.37	2.92	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	+52.66%	last trade: 505543520.00		change: -0.359													
smartmoney	sji	(-1.98%)	52.96	$53.76	-1.07	208,168	$53.85	$52.65	$54.03	$58.03	$43.94			1,618,400	2.70%	$0.37		
stocknod	sji	-1.980%	52.96 usd	53.76	-1.070	208,168	53.85	52.65	54.03	58.03	43.94	29,953,094						
stockpickr	sji	-1.98%	$52.96 -1.07 | -1.98%	53.76	-1.07	207.06k	53.85	52.65	54.03	58.03	43.94							
stocksmart	sji	%	$54.6	53.4		11,114	55.95	54.6										
stocktwits	sji	-1.96%	52.97		-1.06													
streetinsider-com	sji	1.98%	52.96	$53.76	-1.07	208,168	$53.85	$52.65	$54.03	$58.03	$43.94		18.14				$2.92	
thecramerreport	sji		54.03	53.75	+0.28	122283	54.04	53.61										
thestree	sji	-1.98%	$52.96	53.76	-1.07	207063	53.85	52.65	54.03	-58.03	43.94	2.9953094e7		1.609978803e9				
tickerspy	sji	-1.98%	$52.96	53.76	-1.07	208,168	53.85	52.65	54.03	58.03	43.94		18.5	1.6b	2.70%	$0.36		
tmx-quotemedia	sji	-1.98%	52.960	53.760	-1.070	208,168	53.850	52.650	54.030	58.030	43.940	29,953,094	18.70	1,586,315,858	2.702	0.365 usd	2.88	
updown	sji	-1.98%	$52.96	$53.76	-$1.07	206,409	$53.85	$52.65	$54.03	$58.03	$43.94	29.95b	18.65	$1.61b			2.90	
wallstreetsurvivor	sji	-1.98%	52.96	53.76	-1.07	206,409	53.85	52.65		58.03	44.55		18.70	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	1.98%	52.96	53.76	1.07	208,168	53.85	52.65	54.03	58.03	43.94		18.32	1.58b	2.70%	1.46	2.89	
ycharts-com	sji	-1.96%	52.97		-1.06					58.03	43.94		18.39	1.58b	2.75%		2.88	
zacks	sji	(-1.98%)	52.96		-1.07	vol.  208,168	53.85	52.65		58.03	43.94		19.02	1.62 b	2.70	1.46	2.84	
advfn	synt	-0.33	57.97	57.89	-0.19	129197	58.15	57.01										
barchart	synt	-0.33%	57.97	57.89	-0.19	129,197	58.15	57.01	58.16	62.03	35.40		21.38	$2.42 b	0.41%	$0.24	+2.72	
barrons	synt	0.33%	57.97	57.89	-0.19	129,197	58.15	57.01				41.61 million		$2.44 billion	0.41%	$0.06		
bloomberg	synt	-0.327%	57.970	57.890	-0.190	129,197	58.150	57.010		62.03	35.57	41.744mil	21.312	2,419.913mil	1.277	0.060 regular cash	2.720	
boston-com	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
bostonmerchant	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
business-insider	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
chron	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
cio-com	synt	-0.33%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229	21.31	2b	0.4	0.24		
cnn-money	synt	-0.33%	57.97	57.89	-0.19	129,197	58.15	57.01	58.16				21.3	$2.4b	0.41%			
easystockalterts	synt	-0.33%	57.97	57.89	-0.19	129197	58.15	57.01	58.16	62.03	35.64		21.31				2.72	
eresearch-fidelity-com	synt	-0.33%	57.9700	57.8900	-0.1900	129,197	58.1500	57.0100	58.1600	62.0300	35.6400	41,744,000	21.38	$2.43b	0.41%	$0.060000		
finance-abc7-com	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
finance-abc7chicago-com	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
financial-content	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
finapps-forbes-com	synt	-0.3%	$57.97	57.89	-0.19	129,197	58.15	57.01	58.16	62.03	35.64	42 mil	21.3	2 bil	0.4	0.24	2.72	
finviz	synt	-0.33%	57.97			128,697			58.16	-6.55%	65.15%	41.74m	21.23	2.42b		0.24	2.73	
fool	synt	-0.33%	$57.97	$57.89	-0.19	128,494	$58.15	$57.01	$58.16	$62.03	$35.64		21.40	$2.42b	0.70%	0.24		
foxbusiness	synt		$57.97		-0.19	129,197			$58.16									
google-finance	synt	(-0.33%)	57.97	57.89	-0.19	129,197.00	58.15	57.01		62.03	35.64	41.74m	21.27	2.42b	0.41	0.06	2.73	
howthemarketworks	synt	-0.327%	57.97	57.89	-0.19	128,237	58.15	57.01	58.16									
hpcwire	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
insidestocks	synt	-0.33%	57.97	57.89	-0.19	129197	58.15	57.01					price earnings ratio: 21.31					
investopedia	synt	-0.33 %	$57.97	57.89	-0.19				58.16									
investorguide	synt	-0.33%	57.97	57.89	-0.19		58.15	57.01		62.03	35.94		21.30	2.420b			2.73	
marketintellisearch	synt	-0.33 %	$57.97	$57.89	-0.19	127.20k	$58.15	$57.01	$58.16			41.74m	21.30	2.43b	0.41 %		2.73	
marketwatch	synt	-0.33%	$57.97	open: 57.89	-0.19	860	$58.15	$57.01	$58.16	$62.03	$35.94		21.30	$2.44b	0.41%	0.06	2.72	
minyanville	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
msn-money	synt	-0.33%	57.97	57.89	-0.19	129,197	58.15	57.01	58.16	62.03	35.64	41.74 mil	21.23	2.43 bil	0.41%	0.24	2.73	
nasdaq-com	synt	0.33%	$ 57.97	$ 57.89	0.19	129,097	$ 58.15	$ 57.01	$ 58.16	$ 62.03	$ 35.64	41,744,000	21.31	$ 2,419,899,680	0.41 %	$0.240000	$ 2.72	
optimum	synt	-0.33%	57.97 ( 4:30 pm edt)	57.89	-0.19	129,197	58.15	57.01	58.16	62.03	35.64	41.74m	21.3	2.4b	0.41	0.24	2.72	
paidcontent	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
pc-quote	synt	-0.33%	57.97	57.89	-0.19	129,197	58.15	57.01	58.16	62.03	35.64	41,880,818	21.30403	2,427,831,000		0.06		
personal-wealth-biz	synt	-0.33%	57.97	57.89	-0.19	129,197	58.15	57.01	58.16	62.03	35.94		21.30		1.27	0.74	2.73	
predictwallstreet	synt	-0.33%	57.97		-0.19	129,197												
raymond-james	synt	-0.33	57.97	57.89	-0.19	129,197	58.15	57.01	57.97	62.03	35.94		21.23				2.73	
renewable-energy-world	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
screamingmedia	synt	-0.33%	$	open: 57.89	-0.19	860	$58.15	$57.01	$58.16	$62.03	$35.94		21.30	$2.44b	0.41%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-0.33%	last trade: 57.97		change: -0.190								p/e ratio: 21.3					
smartmoney	synt	(-0.33%)	57.97	$57.89	-0.19	129,197	$58.15	$57.01	$58.16	$62.03	$35.64			2,427,800	0.41%	$0.06		
stocknod	synt	-0.3267%	57.97 usd	57.89	-0.1900	129,197	58.15	57.01	58.16	62.03	35.64	41,744,229						
stockpickr	synt	-0.33%	$57.97 -0.19 | -0.33%	57.89	-0.19	128.70k	58.15	57.01	58.16	62.03	35.64							
stocksmart	synt	%	$52.2	47.74		10,669	53.52	52.2										
stocktwits	synt	-0.33%	57.97		-0.19													
streetinsider-com	synt	0.33%	57.97	$57.89	-0.19	129,197	$58.15	$57.01	$58.16	$62.03	$35.64		21.31				$2.72	
thecramerreport	synt		58.16	58.39	0.00	116322	58.42	57.56										
thestree	synt	-0.33%	$57.97	57.89	-0.19	128697	58.15	57.01	58.16	-62.03	35.64	4.1744229e7		2.427844359e9				
tickerspy	synt	-0.33%	$57.97	57.89	-0.19	129,197	58.15	57.01	58.16	62.03	35.64		21.3	2.4b	0.41%	$0.06		
tmx-quotemedia	synt	-0.33%	57.970	57.890	-0.190	129,197	58.150	57.010	58.160	62.030	35.940	41,744,229	21.40	2,419,912,955	0.414	0.060 usd	2.72	
updown	synt	-0.33%	$57.97	$57.89	-$0.19	128,337	$58.15	$57.01	$58.16	$62.03	$35.94	41.74b	21.29	$2.42b			2.73	
wallstreetsurvivor	synt	-0.33%	57.97	57.89	-0.19	128,237	58.15	57.01		62.03	37.86		21.40	$2b	0.40%	0.74 -	2.73	
yahoo-finance	synt	0.33%	57.97	57.89	0.19	129,197	58.15	57.01	58.16	62.03	35.64		21.23	2.42b	0.40%	0.24	2.73	
ycharts-com	synt	-0.33%	57.97		-0.19					61.44	35.94		21.23	2.42b	0.40%		2.73	
zacks	synt	(-0.33%)	57.97		-0.19	vol.  129,197	58.15	57.01		62.03	35.64		21.38	2.43 b	0.41	0.24	2.72	
advfn	beat	-1.77	5.0	5.06	-0.09	87852	5.08	4.95										
barchart	beat	-1.77%	5.00	5.06	-0.09	91,842	5.08	4.95	5.09	6.11	4.00		0.00	$120.75 m			-0.66	
barrons	beat	1.77%	5.00	5.06	-0.09	87,852	5.08	4.95				24.11 million		$127.43 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	-1.768%	5.000	5.060	-0.090	87,852	5.080	4.950		6.11	4.00	24.365mil		121.826mil			-0.360	
boston-com	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
bostonmerchant	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
business-insider	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
chron	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
cio-com	beat	-1.77%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216		122m				
cnn-money	beat	-1.77%	5.00	5.06	-0.09	87,852	5.08	4.95	5.09				nm	$121.8m				
easystockalterts	beat	-1.78%	5.00	5.06	-0.09	87852	5.08	4.95	5.09	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	-1.77%	5.0000	5.0600	-0.0900	87,852	5.0800	4.9500	5.0900	6.1100	4.0000	24,365,000	nm	$124.02m				
finance-abc7-com	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
financial-content	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
finapps-forbes-com	beat	-1.8%	$5.00	5.06	-0.09	87,852	5.08	4.95	5.09	6.11	4.00	24 mil		122 mil	0.0	0.00	-0.66	
finviz	beat	-1.77%	5.00			87,061			5.09	-18.17%	25.00%	24.37m		121.85m			-0.66	
fool	beat	-1.77%	$5.00	$5.06	-0.09	87,061	$5.08	$4.95	$5.09	$6.11	$4.00		0.00	$121.83m				
foxbusiness	beat		$5.00		-0.09	87,852			$5.09									
google-finance	beat	(-1.77%)	5.00	5.06	-0.09	87,852.00	5.08	4.95		6.11	4.00	24.37m		121.83m			-0.66	
howthemarketworks	beat	-1.768%	5	5.06	-0.09	86,795	5.08	4.95	5.09									
hpcwire	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
insidestocks	beat	-1.77%	5.00	5.06	-0.09	87852	5.08	4.95										
investopedia	beat	-1.77 %	$5.00	5.06	-0.09				5.09									
investorguide	beat	-1.77%	5.00	5.06	-0.09		5.08	4.95		6.11	4.00			121.8m			-0.656	
marketintellisearch	beat	-1.77 %	$5.00	$5.06	-0.09	86.00k	$5.08	$4.95	$5.09			24.37m	0.00	0.12b	0.0 %		-0.66	
marketwatch	beat	-1.77%	$5.00	open: 5.06	-0.09	1,057	$5.08	$4.95	$5.09	$6.11	$4.00			$127.43m				
minyanville	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
msn-money	beat	-1.77%	5.00	5.06	-0.09	87,852	5.08	4.95	5.09	6.11	4.00	24.37 mil	-7.69	124.02 mil			-0.66	
nasdaq-com	beat	1.77%	$ 5	$ 5.06	0.09	87,852	$ 5.08	$ 4.95	$ 5.09	$ 6.11	$ 4	24,365,000		$ 121,825,000			$ -0.66	
optimum	beat	-1.77%	5.00 ( 4:30 pm edt)	5.06	-0.09	87,852	5.08	4.95	5.09	6.11	4.00	24.37m		121.8m			-0.65	
paidcontent	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
pc-quote	beat	-1.77%	5.0	5.06	-0.09	87,852	5.08	4.95	5.09	6.11	4.00	24,803,580	-7.83077	124,018,000				
personal-wealth-biz	beat	-1.77%	5.00	5.06	-0.09	87,852	5.08	4.95	5.09	6.11	4.00					0.00	-0.656	
predictwallstreet	beat	-1.77%	5.00		-0.09	87,852												
raymond-james	beat	-1.77	5.00	5.06	-0.09	87,852	5.08	4.95	5.00	6.11	4.02						-0.66	
renewable-energy-world	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
screamingmedia	beat	-1.77%	$	open: 5.06	-0.09	1,057	$5.08	$4.95	$5.09	$6.11	$4.00			$127.43m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	-1.77%	last trade: 5.00		change: -0.090													
smartmoney	beat	(-1.77%)	5.00	$5.06	-0.09	87,852	$5.08	$4.95	$5.09	$6.11	$4.00			124,000	0.00%	$0.00		
stocknod	beat	-1.768%	5.000 usd	5.060	-0.0900	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216						
stockpickr	beat	-1.77%	$5.00 -0.09 | -1.77%	5.06	-0.09	87.06k	5.08	4.95	5.09	6.11	4.00							
stocksmart	beat	%	$5.42	4.73		15,245	5.52	5.42										
stocktwits	beat	-1.57%	5.01		-0.08													
streetinsider-com	beat	1.77%	5.00	$5.06	-0.09	87,852	$5.08	$4.95	$5.09	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.09	5.10	-0.01	86807	5.20	5.075										
thestree	beat	-1.77%	$5.0	5.06	-0.09	87061	5.08	4.95	5.09	-6.11	4.0	2.4365216e7		1.24262602e8				
tickerspy	beat	-1.77%	$5.00	5.06	-0.09	87,852	5.08	4.95	5.09	6.11	4.00		-7.8	123.8m	0.00%	$0.00		
tmx-quotemedia	beat	-1.77%	5.000	5.060	-0.090	87,852	5.080	4.950	5.090	6.110	4.000	24,365,216		121,826,080			-0.65	
updown	beat	-1.77%	$5.00	$5.06	-$0.09	86,795	$5.08	$4.95	$5.09	$6.11	$4.00	24.36b		$124m			-0.66	
wallstreetsurvivor	beat	-1.77%	5.00	5.06	-0.09	86,795	5.08	4.95		6.11	4.00			$124m			-0.82	
yahoo-finance	beat	1.77%	5.00	5.06	0.09	87,852	5.08	4.95	5.09	6.11	4.00			121.82m			-0.66	
ycharts-com	beat	-1.57%	5.01		-0.08					6.11	4.00			120.99m	0.00%		-0.65	
zacks	beat	(-1.77%)	5.00		-0.09	vol.  87,852	5.08	4.95		6.11	4.00			124.02 m	0.00	0.00	-.49	
advfn	pzza	-0.16	31.49	31.39	-0.05	87573	31.72	31.28										
barchart	pzza	-0.16%	31.49	31.39	-0.05	87,573	31.72	31.28	31.54	34.75	23.20		16.62	$812.44 m			+1.98	
barrons	pzza	0.16%	31.49	31.39	-0.05	86,621	31.72	31.28				26.47 million		$821.39 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-0.159%	31.490	31.390	-0.050	87,573	31.720	31.280		34.75	23.20	25.749mil	16.487	810.831mil			1.910	
boston-com	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
bostonmerchant	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
business-insider	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
chron	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
cio-com	pzza	-0.16%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841	15.98	811m				
cnn-money	pzza	-0.16%	31.49	31.39	-0.05	86,213	31.72	31.28	31.54				16.0	$810.8m				
easystockalterts	pzza	-0.16%	31.49	31.39	-0.05	87573	31.72	31.28	31.54	34.75	23.20		15.98				1.97	
eresearch-fidelity-com	pzza	-0.16%	31.4900	31.3900	-0.0500	87,573	31.7200	31.2800	31.5400	34.7500	23.2000	25,749,000	15.93	$812.12m				
finance-abc7-com	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
finance-abc7chicago-com	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
financial-content	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
finapps-forbes-com	pzza	-0.2%	$31.49	31.39	-0.05	87,573	31.72	31.28	31.54	34.75	23.20	26 mil	15.9	811 mil	0.0	0.00	1.98	
finviz	pzza	-0.16%	31.49			86,821			31.54	-9.38%	35.73%	25.75m	15.98	810.87m			1.97	
fool	pzza	-0.16%	$31.49	$31.39	-0.05	86,621	$31.72	$31.28	$31.54	$34.75	$23.20		16.00	$810.83m				
foxbusiness	pzza		$31.49		-0.05	87,573			$31.54									
google-finance	pzza	(-0.16%)	31.49	31.39	-0.05	87,573.00	31.72	31.28		34.75	23.20	25.75m	15.95	810.83m			1.97	
howthemarketworks	pzza	-0.159%	31.49	31.39	-0.05	86,013	31.72	31.28	31.54									
hpcwire	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
insidestocks	pzza	-0.16%	31.49	31.39	-0.05	87573	31.72	31.28					price earnings ratio: 16.57					
investopedia	pzza																	
investorguide	pzza	-0.16%	31.49	31.30	-0.05		31.72	31.28		34.75	23.20		15.99	810.8m			1.973	
marketintellisearch	pzza	-0.16 %	$31.49	$31.39	-0.05	85.60k	$31.72	$31.28	$31.54			25.75m	16.01	0.81b	0.0 %		1.97	
marketwatch	pzza	-0.16%	$31.49	open: 31.39	-0.05	1,348	$31.72	$31.28	$31.54	$34.75	$23.20		15.75	$821.39m			2.00	
minyanville	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
msn-money	pzza	-0.16%	31.49	31.39	-0.05	87,573	31.72	31.28	31.54	34.75	23.20	25.75 mil	15.82	812.12 mil			1.97	
nasdaq-com	pzza	0.16%	$ 31.49	$ 31.39	0.05	87,573	$ 31.72	$ 31.28	$ 31.54	$ 34.75	$ 23.20	25,749,000	15.9	$ 810,836,010			$ 1.98	
optimum	pzza	-0.16%	31.49 ( 4:30 pm edt)	31.39	-0.05	87,573	31.72	31.28	31.54	34.75	23.20	25.75m	16.0	810.8m			1.97	
paidcontent	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
pc-quote	pzza	-0.16%	31.49	31.39	-0.05	87,573	31.72	31.28	31.54	34.75	23.20	25,789,886	15.84925	812,124,000				
personal-wealth-biz	pzza	-0.16%	31.49	31.30	-0.05	87,573	31.72	31.28	31.54	34.75	23.20		15.99			0.00	1.973	
predictwallstreet	pzza	-0.16%	31.49		-0.05	87,573												
raymond-james	pzza	-0.16	31.49	31.39	-0.05	87,573	31.72	31.28	31.49	34.75	23.20		15.90				1.98	
renewable-energy-world	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
screamingmedia	pzza	-0.16%	$	open: 31.39	-0.05	1,348	$31.72	$31.28	$31.54	$34.75	$23.20		15.75	$821.39m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	+32.48%	last trade: 505545056.00		change: 0.247													
smartmoney	pzza	(-0.16%)	31.49	$31.39	-0.05	87,573	$31.72	$31.28	$31.54	$34.75	$23.20			812,100	0.00%	$0.00		
stocknod	pzza	-0.1585%	31.49 usd	31.39	-0.0500	87,573	31.72	31.28	31.54	34.11	23.20	25,748,841						
stockpickr	pzza	-0.16%	$31.49 -0.05 | -0.16%	31.39	-0.05	86.82k	31.72	31.28	31.54	34.75	23.20							
stocksmart	pzza	%	$32.43	27.92		30,609	33.29	32.42										
stocktwits	pzza	-0.16%	31.49		-0.05													
streetinsider-com	pzza	0.16%	31.49	$31.39	-0.05	87,573	$31.72	$31.28	$31.54	$34.75	$23.20		15.98				$1.97	
thecramerreport	pzza		31.54		-0.04	108873	31.70	31.16										
thestree	pzza	-0.16%	$31.49	31.39	-0.05	86821	31.72	31.28	31.54	-34.75	23.2	2.5748841e7		8.13148399e8				
tickerspy	pzza	-0.16%	$31.49	31.39	-0.05	87,573	31.72	31.28	31.54	34.75	23.20		15.8	812.1m	0.00%	$0.00		
tmx-quotemedia	pzza	-0.16%	31.490	31.390	-0.050	87,573	31.720	31.280	31.540	34.750	23.200	25,748,841	16.00	810,831,003			1.97	
updown	pzza	-0.16%	$31.49	$31.39	-$0.05	81,413	$31.72	$31.28	$31.54	$34.75	$23.20	25.74b	15.89	$812m			1.99	
wallstreetsurvivor	pzza	-0.16%	31.49	31.39	-0.05	86,013	31.72	31.28		34.75	23.20		16.00	$812m			1.96	
yahoo-finance	pzza	0.16%	31.49	31.30	0.05	87,573	31.72	31.28	31.54	34.75	23.20		15.96	810.80m			1.97	
ycharts-com	pzza	-0.16%	31.49		-0.05					34.75	23.20		15.90	812.44m	0.00%		1.98	
zacks	pzza	(-0.16%)	31.49		-0.05	vol.  87,573	31.72	31.28		34.75	23.20		16.6	812.12 m	0.00	0.00	1.9	
advfn	agx	-2.80	10.06	10.23	-0.29	5846	10.27	10.04										
barchart	agx	-2.80%	10.06	10.23	-0.29	6,146	10.27	10.04	10.35	10.60	7.40		21.20	$136.82 m			+0.46	
barrons	agx	2.80%	10.06	10.23	-0.29	5,846	10.27	10.04				13.71 million		$142.82 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-2.802%	10.060	10.230	-0.290	5,846	10.270	10.040		10.60	7.40	13.602mil	20.531	136.836mil			0.490	
boston-com	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
bostonmerchant	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
business-insider	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
chron	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
cio-com	agx	-2.80%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994	15.97	137m				
cnn-money	agx	-2.80%today&rsquo;s change	10.06data as of 4:05pm et	10.23	-0.29	5,846	10.27	10.04	10.35				16.0	$136.8m				
easystockalterts	agx	-2.83%	10.06	10.23	-0.29	5846	10.27	10.04	10.35	10.60	7.40		15.97				0.63	
eresearch-fidelity-com	agx	-2.80%	10.0600	10.2300	-0.2900	5,846	10.2700	10.0400	10.3500	10.6000	7.4000	13,602,000	16.97	$140.78m				
finance-abc7-com	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
finance-abc7chicago-com	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
financial-content	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
finapps-forbes-com	agx	-2.8%	$10.06	10.23	-0.29	5,846	10.27	10.04	10.35	10.60	7.40	14 mil		137 mil	0.0	0.00		
finviz	agx	-2.80%	10.06			5,846			10.35	-5.09%	35.95%	13.60m	16.97	140.76m			0.61	
fool	agx	-2.80%	$10.06	$10.23	-0.29	5,846	$10.27	$10.04	$10.35	$10.60	$7.40		22.50	$136.84m				
foxbusiness	agx		$10.06		-0.29	6,102			$10.35									
google-finance	agx	(-2.80%)	10.06	10.23	-0.29	5,846.00	10.27	10.04		10.60	7.40	13.60m	16.39	136.84m			0.61	
howthemarketworks	agx	-2.802%	10.06	10.23	-0.29	5,846	10.27	10.04	10.35									
hpcwire	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
insidestocks	agx	-2.80%	10.06	10.23	-0.29	5846	10.27	10.04										
investopedia	agx	-2.80 %	$10.06	10.23	-0.29				10.35									
investorguide	agx	-2.80%	10.06	10.23	-0.29		10.27	10.04		10.60	7.40		22.45	136.8m			0.461	
marketintellisearch	agx	-2.8 %	$10.06	$10.23	-0.29	3.60k	$10.27	$10.04	$10.35			13.60m	16.97	0.14b	0.0 %		0.61	
marketwatch	agx	-2.80%	$10.06	open: 10.23	-0.29	5,846	$10.27	$10.04	$10.35	$10.60	$7.40		20.17	$142.82m			0.50	
minyanville	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
msn-money	agx	-2.80%	10.06	10.23	-0.29	5,846	10.27	10.04	10.35	10.60	7.40	13.60 mil	16.23	140.78 mil			0.47	
nasdaq-com	agx	2.8%	$ 10.06		0.29	5,846	$ 10.27	$ 10.04	$ 10.35	$ 10.60	$ 7.40	13,602,000	21.87	$ 136,836,120			$ 0.46	
optimum	agx	-2.80%	10.06 ( 4:15 pm edt)	10.23	-0.29	5,846	10.27	10.04	10.35	10.60	7.40	13.60m	16.0	136.8m			0.63	
paidcontent	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
pc-quote	agx	-2.80%	10.06	10.23	-0.29	5,846	10.27	10.04	10.35	10.60	7.40	13,994,105	16.69355	140,781,000				
personal-wealth-biz	agx	-2.80%	10.06	10.23	-0.29	6,102	10.27	10.04	10.35	10.60	7.40		22.45			0.00	0.461	
predictwallstreet	agx	-2.80%	10.06		-0.29	5,846												
raymond-james	agx	-2.80	10.06	10.23	-0.29	5,846	10.27	10.04	10.06	10.60	7.40		16.23				0.62	
renewable-energy-world	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
screamingmedia	agx	-2.80%	$	open: 10.23	-0.29	5,846	$10.27	$10.04	$10.35	$10.60	$7.40		20.17	$142.82m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-2.80%	last trade: 10.06		change: -0.290								p/e ratio: 22.45					
smartmoney	agx	(-2.80%)	10.06	$10.23	-0.29	5,846	$10.27	$10.04	$10.35	$10.60	$7.40			140,800	0.00%	$0.00		
stocknod	agx	-2.802%	10.06 usd	10.23	-0.2900	5,846	10.27	10.04	10.35	10.60	7.400	13,601,994						
stockpickr	agx	-2.80%	$10.06 -0.29 | -2.80%	10.23	-0.29	5.85k	10.27	10.04	10.35	10.60	7.40							
stocksmart	agx	%	$9.09	9.11		163	9.65	9.09										
stocktwits	agx	-2.61%	10.08		-0.27													
streetinsider-com	agx	2.8%	10.06	$10.23	-0.29	5,846	$10.27	$10.04	$10.35	$10.60	$7.40		15.97				$0.63	
thecramerreport	agx		10.35	10.41	-0.04	21429	10.50	9.97										
thestree	agx	-2.8%	$10.06	10.23	-0.29	5846	10.27	10.04	10.35	-10.6	7.4	1.3601994e7		1.41324718e8				
tickerspy	agx	-2.80%	$10.06	10.23	-0.29	5,846	10.27	10.04	10.35	10.60	7.40		16.7	140.7m	0.00%	$0.00		
tmx-quotemedia	agx	-2.80%	10.060	10.230	-0.290	6,102	10.270	10.040	10.350	10.600	7.400	13,601,994	22.50	136,836,060			0.46	
updown	agx	-2.80%	$10.06	$10.23	-$0.29	5,846	$10.27	$10.04	$10.35	$10.60	$7.40	13.60b	22.14	$141m			0.47	
wallstreetsurvivor	agx	-2.80%	10.06	10.23	-0.29	5,846	10.27	10.04		10.60	7.40		22.50	$141m			0.57	
yahoo-finance	agx	2.80%	10.06	10.23	0.29	5,846	10.27	10.04	10.35	10.60	7.40		21.82	136.83m			0.46	
ycharts-com	agx	-2.61%	10.08		-0.27					10.60	7.40		21.91	137.09m	0.00%		0.46	
zacks	agx	(-2.80%)	10.06		-0.29	vol.  5,846	10.27	10.04		10.60	7.40		21.12	140.78 m	0.00	0.00	.49	
advfn	mat	-1.54	26.87	27.28	-0.42	5450887	27.49	26.63										
barchart	mat	-1.54%	26.87	27.27	-0.42	5,019,477	27.49	26.63	27.29	28.49	19.56		14.48	$9.35 b	3.43%	$0.92	+1.85	
barrons	mat	1.54%	26.87	27.28	-0.42	5.449m	27.49	26.63				364.57 million		$9.40 billion	3.42%	$0.23		
bloomberg	mat	-1.539%	26.870	27.280	-0.420	5,450,887	27.490	26.630		28.49	20.57	347.588mil	14.201	9,329.264mil	4.822	0.230 regular cash	1.890	
boston-com	mat	-1.539%	26.87 usd	27.28	-0.4200	5,447,787	27.49	26.63	27.29	28.49	20.57	347,588,073						
bostonmerchant	mat	-1.539%	26.87 usd	27.28	-0.4200	5,447,787	27.49	26.63	27.29	28.49	20.57	347,588,073						
business-insider	mat	-1.539%	26.87 usd	27.28	-0.4200	5,447,787	27.49	26.63	27.29	28.49	20.57	347,588,073						
chron	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,912	27.49	26.63	27.29	28.49	20.57	347,588,073						
cio-com	mat	-1.54%	26.87 usd	27.28	-0.4200	5,446,912	27.49	26.63	27.29	28.49	20.57	347,588,073	14.52	9b	3.4	0.92		
cnn-money	mat	-1.54%	26.87	27.28	-0.42	5,450,012	27.49	26.63	27.29				14.5	$9.3b	3.42%			
easystockalterts	mat	-1.54%	26.87	27.28	-0.42	5446512	27.49	26.63	27.29	28.49	20.57		14.52				1.85	
eresearch-fidelity-com	mat	-1.54%	26.8700	27.2800	-0.4200	5,449,612	27.4900	26.6300	27.2900	28.4900	20.5700	347,588,000	14.07	$9.49b	3.37%	$0.230000		
finance-abc7-com	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,512	27.49	26.63	27.29	28.49	20.57	347,588,073						
finance-abc7chicago-com	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,512	27.49	26.63	27.29	28.49	20.57	347,588,073						
financial-content	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,512	27.49	26.63	27.29	28.49	20.57	347,588,073						
finapps-forbes-com	mat	-1.5%	$26.87	27.28	-0.42	5,449,612	27.49	26.63	27.29	28.49	20.57	348 mil	13.9	9 bil	3.4	0.92	1.94	
finviz	mat	-1.54%	26.87			5,448,812			27.29	-5.69%	37.34%	347.59m	14.07	9.49b		0.92	1.94	
fool	mat	-1.54%	$26.87	$27.28	-0.42	5,449,612	$27.49	$26.63	$27.29	$28.49	$20.57		14.80	$9.34b	3.60%	0.92		
foxbusiness	mat		$26.87		-0.42	5,463,274			$27.29									
google-finance	mat	(-1.54%)	26.87	27.28	-0.42	5.45m	27.49	26.63		28.49	20.57	347.59m	13.87	9.34b	3.42	0.23	1.94	
howthemarketworks	mat	-1.539%	26.87	27.28	-0.42	5,446,512	27.49	26.63	27.29									
hpcwire	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,912	27.49	26.63	27.29	28.49	20.57	347,588,073						
insidestocks	mat	-1.54%	26.87	27.27	-0.42	4860294	27.49	26.63					price earnings ratio: 14.52					
investopedia	mat	-1.54 %	$26.87	27.28	-0.42				27.29									
investorguide	mat	-1.54%	26.87	27.35	-0.42		27.49	26.63		28.49	20.57		14.74	9.340b			1.852	
marketintellisearch	mat	-1.58 %	$26.86	$27.28	-0.43	5387.90k	$27.49	$26.63	$27.29			347.59m	14.07	9.49b	3.37 %		1.94	
marketwatch	mat	-1.54%	$26.87	open: 27.28	-0.42	14,418	$27.49	$26.63	$27.29	$28.49	$20.57		14.01	$9.40b	3.42%	0.23	1.92	
minyanville	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,512	27.49	26.63	27.29	28.49	20.57	347,588,073						
msn-money	mat	-1.54%	26.87	27.28	-0.42	5.45 mil	27.49	26.63	27.29	28.49	20.57	347.59 mil	13.99	9.49 bil	3.37%	0.92	1.94	
nasdaq-com	mat	1.54%	$ 26.87	$ 27.28	0.42	5,446,313	$ 27.49	$ 26.63	$ 27.29	$ 28.49	$ 20.57	347,588,000	14.52	$ 9,339,689,560	3.37 %	$0.920000	$ 1.85	
optimum	mat	-1.54%	26.87 ( 4:00 pm edt)	27.28	-0.42	5,446,512	27.49	26.63	27.29	28.49	20.57	347.59m	14.5	9.3b	3.42	0.92	1.85	
paidcontent	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,512	27.49	26.63	27.29	28.49	20.57	347,588,073						
pc-quote	mat	-1.54%	26.87	27.28	-0.42	5,463,274	27.49	26.63	27.29	28.49	20.57	353,021,102	14.21354	9,485,677,000		0.23		
personal-wealth-biz	mat	-1.54%	26.87	27.35	-0.42	5,462,474	27.49	26.63	27.29	28.49	20.57		14.74		4.73	1.29	1.852	
predictwallstreet	mat	-1.54%	26.87		-0.42	5,449,612												
raymond-james	mat	-1.54	26.87	27.28	-0.42	5,449,612	27.49	26.63	26.87	28.49	20.57		14.37				1.87	
renewable-energy-world	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,512	27.49	26.63	27.29	28.49	20.57	347,588,073						
screamingmedia	mat	-1.54%	$	open: 27.28	-0.42	14,018	$27.49	$26.63	$27.29	$28.49	$20.57		14.01	$9.40b	3.42%	0.23	1.92	
scroli	mat	-1.54%	mat 26.87	27.28	-0.42	4,993,299	27.49	26.63	27.29	28.49	20.57		13.87				1.94	
simple-stock-quotes	mat	-1.54%	last trade: 26.87		change: -0.420								p/e ratio: 14.74					
smartmoney	mat	(-1.54%)	26.87	$27.28	-0.42	5,449,612	$27.49	$26.63	$27.29	$28.49	$20.57			9,485,700	3.37%	$0.23		
stocknod	mat	-1.539%	26.87 usd	27.28	-0.4200	5,446,512	27.49	26.63	27.29	28.49	20.57	347,588,073						
stockpickr	mat	-1.54%	$26.87 -0.42 | -1.54%	27.28	-0.42	5.45m	27.49	26.63	27.29	28.49	20.57							
stocksmart	mat	%	$26.125	25.59		598,554	26.76	26.12										
stocktwits	mat	-1.58%	26.86		-0.43													
streetinsider-com	mat	1.54%	26.87	$27.28	-0.42	5,446,512	$27.49	$26.63	$27.29	$28.49	$20.57		14.52				$1.85	
thecramerreport	mat		27.29	28.03	+0.50	8683752	28.49	27.06										
thestree	mat	-1.54%	$26.87	27.28	-0.42	5449612	27.49	26.63	27.29	-28.49	20.57	3.47588073e8		9.311884476e9				
tickerspy	mat	-1.54%	$26.87	27.28	-0.42	5,449,612	27.49	26.63	27.29	28.49	20.57		14.2	9.4b	3.37%	$0.23		
tmx-quotemedia	mat	-1.54%	26.870	27.280	-0.420	5,462,774	27.490	26.630	27.290	28.490	20.570	347,588,073	14.80	9,339,691,522	3.371	0.230 usd	1.85	
updown	mat	-1.54%	$26.87	$27.28	-$0.42	5,449,310	$27.49	$26.63	$27.29	$28.49	$20.57	347.58b	14.40	$9.48b			1.89	
wallstreetsurvivor	mat	-1.54%	26.87	27.28	-0.42	5,446,512	27.49	26.63		28.49	20.60		14.80	$9b	3.40%	0.83 -	1.86	
yahoo-finance	mat	1.54%	26.87	27.35	0.42	5,449,212	27.49	26.63	27.29	28.49	20.57		14.51	9.34b	3.40%	0.92	1.85	
ycharts-com	mat	-1.58%	26.86		-0.43					28.49	20.57		13.92	9.34b	3.45%		1.93	
zacks	mat	(-1.54%)	26.87		-0.42	vol.  5,449,612	27.49	26.63		28.49	20.57		14.07	9.49 b	3.37	0.92	1.94	
advfn	trmk	-2.01	22.47	22.71	-0.46	227396	22.95	22.4										
barchart	trmk	-2.01%	22.47	22.71	-0.46	217,253	22.95	22.40	22.93	25.63	18.06		14.64	$1.44 b	4%	$0.92	+1.57	
barrons	trmk	2.01%	22.47	22.71	-0.46	222,595	22.95	22.40				64.04 million		$1.51 billion	4.09%	$0.23		
bloomberg	trmk	-2.006%	22.470	22.710	-0.460	227,396	22.950	22.400		26.14	18.83	63.991mil	14.312	1,437.884mil	4.094	0.230 regular cash	1.570	
boston-com	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
bostonmerchant	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
business-insider	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
chron	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
cio-com	trmk	-2.01%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264	14.31	1b	4	0.92		
cnn-money	trmk	-2.01%today&rsquo;s change	22.47data as of 3:59pm et	22.71	-0.46	210,838	22.95	22.40	22.93				14.3	$1.4b	4.09%			
easystockalterts	trmk	-2.03%	22.47	22.71	-0.46	226902	22.95	22.40	22.93	26.14	18.83		14.31				1.57	
eresearch-fidelity-com	trmk	-2.01%	22.4700	22.7100	-0.4600	227,396	22.9500	22.4000	22.9300	26.1400	18.8300	63,991,000	14.61	$1.47b	4.01%	$0.230000		
finance-abc7-com	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
financial-content	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	-2.0%	$22.47	22.71	-0.46	227,396	22.95	22.40	22.93	26.14	18.83	64 mil	14.3	1 bil	4.1	0.92	1.57	
finviz	trmk	-2.01%	22.47			227,396			22.93	-12.33%	24.43%	63.99m	14.51	1.47b		0.92	1.58	
fool	trmk	-1.74%	$22.53	$22.71	-0.40	193,671	$22.95	$22.40	$22.93	$26.14	$18.83		14.60	$1.44b	4.20%	0.92		
foxbusiness	trmk		$22.47		-0.46	228,974			$22.93									
google-finance	trmk	(-2.01%)	22.47	22.71	-0.46	227,396.00	22.95	22.40		26.14	18.83	63.99m	14.23	1.44b	4.09	0.23	1.58	
howthemarketworks	trmk	-2.006%	22.47	22.71	-0.46	227,196	22.95	22.4	22.93									
hpcwire	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
insidestocks	trmk	-2.01%	22.47	22.71	-0.46	200495	22.95	22.40					price earnings ratio: 14.31					
investopedia	trmk	-2.01 %	$22.47	22.71	-0.46				22.93									
investorguide	trmk	-2.01%	22.47	22.93	-0.46		22.94	22.40		26.14	18.83		14.61	1.438b			1.57	
marketintellisearch	trmk	-2.01 %	$22.47	$22.71	-0.46	97.50k	$22.95	$22.41	$22.93			63.99m	14.51	1.47b	4.01 %		1.58	
marketwatch	trmk	-2.01%	$22.47	open: 22.71	-0.46	6,379	$22.95	$22.40	$22.93	$26.14	$18.83		14.25	$1.51b	4.09%	0.23	1.58	
minyanville	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
msn-money	trmk	-2.01%	22.47	22.71	-0.46	227,396	22.95	22.40	22.93	26.14	18.83	63.99 mil	14.31	1.47 bil	4.01%	0.92	1.58	
nasdaq-com	trmk	2.01%	$ 22.47	$ 22.71	0.46	227,396	$ 22.95	$ 22.40	$ 22.93	$ 26.14	$ 18.83	63,991,000	14.31	$ 1,437,877,770	4.01 %	$0.920000	$ 1.57	
optimum	trmk	-2.01%	22.47 ( 4:00 pm edt)	22.71	-0.46	226,902	22.95	22.40	22.93	26.14	18.83	63.99m	14.3	1.4b	4.09	0.92	1.57	
paidcontent	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
pc-quote	trmk	-2.01%	22.47	22.71	-0.46	228,974	22.95	22.4	22.93	26.14	18.83	65,301,006	14.6051	1,467,314,000		0.23		
personal-wealth-biz	trmk	+23.03%	505545344.00	22.97		288,712	22.82	0.00	23.15	18.83	1.57		25.16		17.30	4.0052	0.92	
predictwallstreet	trmk	-2.01%	22.47		-0.46	227,396												
raymond-james	trmk	-2.01	22.47	22.71	-0.46	227,396	22.95	22.40	22.47	26.14	18.83		14.22				1.58	
renewable-energy-world	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
screamingmedia	trmk	-2.01%	$	open: 22.71	-0.46	6,379	$22.95	$22.40	$22.93	$26.14	$18.83		14.25	$1.51b	4.09%	0.23	1.58	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	-2.01%	last trade: 22.47		change: -0.460								p/e ratio: 14.61					
smartmoney	trmk	(-2.01%)	22.47	$22.71	-0.46	227,396	$22.95	$22.40	$22.93	$26.14	$18.83			1,467,300	4.01%	$0.23		
stocknod	trmk	-2.006%	22.47 usd	22.71	-0.4600	227,196	22.95	22.40	22.93	26.14	18.83	63,991,264						
stockpickr	trmk	-2.01%	$22.47 -0.46 | -2.01%	22.71	-0.46	227.40k	22.95	22.40	22.93	26.14	18.83							
stocksmart	trmk	%	$23.38	25		57,576	24.47	23.31										
stocktwits	trmk	-1.92%	22.49		-0.44													
streetinsider-com	trmk	2.01%	22.47	$22.71	-0.46	226,902	$22.95	$22.40	$22.93	$26.14	$18.83		14.31				$1.57	
thecramerreport	trmk		22.93	23.03	-0.05	270033	23.08	22.80										
thestree	trmk	-2.01%	$22.47	22.71	-0.46	227396	22.95	22.4	22.93	-26.14	18.83	6.3991264e7		1.470519247e9				
tickerspy	trmk	-2.01%	$22.47	22.71	-0.46	227,296	22.95	22.40	22.93	26.14	18.83		14.6	1.4b	4.01%	$0.23		
tmx-quotemedia	trmk	-2.01%	22.470	22.710	-0.460	228,974	22.950	22.400	22.930	26.140	18.830	63,991,264	14.60	1,437,883,702	4.012	0.230 usd	1.57	
updown	trmk	-2.01%	$22.47	$22.71	-$0.46	222,595	$22.95	$22.40	$22.93	$26.14	$18.83	63.99b	14.48	$1.46b			1.58	
wallstreetsurvivor	trmk	-2.01%	22.47	22.71	-0.46	227,196	22.95	22.40		26.14	18.83		14.60	$1b	4.00%	0.92 -	1.57	
yahoo-finance	trmk	2.01%	22.47	22.93	0.46	227,396	22.95	22.40	22.93	26.14	18.83		14.31	1.44b	4.00%	0.92	1.57	
ycharts-com	trmk	-1.92%	22.49		-0.44					26.14	18.83		14.32	1.44b	4.08%		1.57	
zacks	trmk	(-2.01%)	22.47		-0.46	vol.  227,396	22.95	22.40		26.14	18.83		14.6	1.47 b	4.01	0.92	1.57	
advfn	synm	-3.65	1.32	1.39	-0.05	705553	1.39	1.32										
barchart	synm	-3.65%	1.32	1.39	-0.05	713,059	1.39	1.32	1.37	2.45	1.29		0.00	$108.11 m			-0.17	
barrons	synm	3.65%	1.32	1.39	-0.05	702,988	1.39	1.32				77.61 million		$138.99 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	-3.650%	1.320	1.390	-0.050	705,553	1.390	1.320		2.45	1.29	97.878mil		129.199mil			-0.170	
boston-com	synm	-3.650%	1.320 usd	1.390	-0.0500	705,553	1.390	1.320	1.370	2.450	1.290	81,965,610						
bostonmerchant	synm	-3.650%	1.320 usd	1.390	-0.0500	705,553	1.390	1.320	1.370	2.450	1.290	81,965,610						
business-insider	synm	-3.650%	1.320 usd	1.390	-0.0500	705,553	1.390	1.320	1.370	2.450	1.290	81,965,610						
chron	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
cio-com	synm	-3.65%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610		108m				
cnn-money	synm	-3.65%	1.32	1.39	-0.05	703,152	1.39	1.32	1.37				nm	$108.2m				
easystockalterts	synm	-3.60%	1.32	1.39	-0.05	703152	1.39	1.32	1.37	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	-3.65%	1.3200	1.3900	-0.0500	703,152	1.3900	1.3200	1.3700	2.4500	1.2900	97,878,000	nm	$134.09m				
finance-abc7-com	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
financial-content	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
finapps-forbes-com	synm	-3.7%	$1.32	1.39	-0.05	703,152	1.39	1.32	1.37	2.45	1.29	98 mil		129 mil	0.0	0.00		
finviz	synm	-3.65%	1.32			703,152			1.37	-46.12%	2.33%	78.73m		103.92m			-0.18	
fool	synm	-3.65%	$1.32	$1.39	-0.05	702,988	$1.39	$1.32	$1.37	$2.45	$1.29		0.00	$108.19m				
foxbusiness	synm		$1.32		-0.05	705,553			$1.37									
google-finance	synm	(-3.65%)	1.32	1.39	-0.05	703,152.00	1.39	1.32		2.45	1.29	81.97m		108.19m			-0.18	
howthemarketworks	synm	-3.65%	1.32	1.39	-0.05	702,238	1.39	1.32	1.37									
hpcwire	synm	-3.650%	1.320 usd	1.390	-0.0500	705,553	1.390	1.320	1.370	2.450	1.290	81,965,610						
insidestocks	synm	-3.65%	1.32	1.39	-0.05	705553	1.39	1.32										
investopedia	synm	-3.65 %	$1.32	1.39	-0.05				1.37									
investorguide	synm	-3.65%	1.32	1.39	-0.05		1.39	1.32		2.45	1.29			108.2m			-0.178	
marketintellisearch	synm	-3.65 %	$1.32	$1.39	-0.05	691.40k	$1.39	$1.32	$1.37			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	-3.65%	$1.32	open: 1.39	-0.05	4,611	$1.39	$1.32	$1.37	$2.45	$1.29			$138.99m				
minyanville	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
msn-money	synm	-3.65%	1.32	1.39	-0.05	703,152	1.39	1.32	1.37	2.45	1.29	97.88 mil	-7.33	134.09 mil			-0.17	
nasdaq-com	synm	3.65%	$ 1.32	$ 1.39	0.05	703,152	$ 1.39	$ 1.32	$ 1.37	$ 2.45	$ 1.29	81,966,000		$ 108,195,120			$ -0.17	
optimum	synm	-3.65%	1.32 ( 4:30 pm edt)	1.39	-0.05	703,152	1.39	1.32	1.37	2.45	1.29	81.97m		108.2m			-0.17	
paidcontent	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
pc-quote	synm	-3.65%	1.32	1.39	-0.05	705,553	1.39	1.32	1.37	2.45	1.29	101,585,530	-7.61111	134,093,000				
personal-wealth-biz	synm	-3.65%	1.32	1.39	-0.05	705,553	1.39	1.32	1.37	2.45	1.29					0.00	-0.178	
predictwallstreet	synm	-2.92%	1.33		-0.04	703,152												
raymond-james	synm	-3.65	1.32	1.39	-0.05	703,152	1.39	1.32	1.32	2.45	1.29						-0.17	
renewable-energy-world	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
screamingmedia	synm	-3.65%	$	open: 1.39	-0.05	4,611	$1.39	$1.32	$1.37	$2.45	$1.29			$138.99m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	-3.65%	last trade: 1.32		change: -0.050													
smartmoney	synm	(-3.65%)	1.32	$1.39	-0.05	703,152	$1.39	$1.32	$1.37	$2.45	$1.29			112,300	0.00%	$0.00		
stocknod	synm	-3.650%	1.320 usd	1.390	-0.0500	703,152	1.390	1.320	1.370	2.450	1.290	81,965,610						
stockpickr	synm	-3.65%	$1.32 -0.05 | -3.65%	1.39	-0.05	703.15k	1.39	1.32	1.37	2.45	1.29							
stocksmart	synm	%	$1.73	1.88		29,013	1.82	1.73										
stocktwits	synm	-2.92%	1.33		-0.04													
streetinsider-com	synm	3.65%	1.32	$1.39	-0.05	703,152	$1.39	$1.32	$1.37	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.37	1.38	0.00	856901	1.40	1.36										
thestree	synm	-3.65%	$1.32	1.39	-0.05	703152	1.39	1.32	1.37	-2.45	1.29	8.196561e7		1.12292886e8				
tickerspy	synm	-3.65%	$1.32	1.39	-0.05	702,238	1.39	1.32	1.37	2.45	1.29		-7.6	112.2m	0.00%	$0.00		
tmx-quotemedia	synm	-3.65%	1.320	1.390	-0.050	705,553	1.390	1.320	1.370	2.450	1.290	81,965,610		108,194,605			-0.17	
updown	synm	-3.65%	$1.32	$1.39	-$0.05	700,942	$1.39	$1.32	$1.37	$2.45	$1.29	81.96b		$112m			-0.18	
wallstreetsurvivor	synm	-3.65%	1.32	1.39	-0.05	702,238	1.39	1.32		2.45	1.29			$112m			-0.12	
yahoo-finance	synm	3.65%	1.32	1.39	0.05	703,152	1.39	1.32	1.37	2.45	1.29			108.19m			-0.18	
ycharts-com	synm	-1.46%	1.35		-0.02					2.45	1.29			110.56m	0.00%		-0.18	
zacks	synm	(-3.65%)	1.32		-0.05	vol.  703,152	1.39	1.32		2.45	1.29			112.29 m	0.00	0.00	-.17	
advfn	sanm	-2.61	8.96	9.14	-0.24	500371	9.48	8.8										
barchart	sanm	-2.61%	8.96	9.14	-0.24	500,371	9.48	8.80	9.20	17.32	8.80		6.95	$718.23 m			+1.14	
barrons	sanm	2.61%	8.96	9.14	-0.24	484,484	9.48	8.80				82.48 million		$761.65 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-2.609%	8.960	9.140	-0.240	500,371	9.480	8.800		17.32	8.80	80.513mil		721.396mil			-0.730	
boston-com	sanm	-2.609%	8.960 usd	9.140	-0.2400	500,371	9.480	8.800	9.200	17.32	8.920	80,512,930						
bostonmerchant	sanm	-2.609%	8.960 usd	9.140	-0.2400	500,371	9.480	8.800	9.200	17.32	8.920	80,512,930						
business-insider	sanm	-2.609%	8.960 usd	9.140	-0.2400	500,371	9.480	8.800	9.200	17.32	8.920	80,512,930						
chron	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
cio-com	sanm	-2.61%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930	7.860	721m				
cnn-money	sanm	-2.61%	8.96	9.14	-0.24	485,301	9.48	8.80	9.20				7.9	$721.4m				
easystockalterts	sanm	-2.63%	8.96	9.14	-0.24	499854	9.48	8.80	9.20	17.32	8.92		7.86				1.14	
eresearch-fidelity-com	sanm	-2.61%	8.9600	9.1400	-0.2400	500,371	9.4800	8.8000	9.2000	17.3200	8.9200	80,513,000	8.07	$740.72m				
finance-abc7-com	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
financial-content	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	-2.6%	$8.96	9.14	-0.24	500,371	9.48	8.80	9.20	17.32	8.92	81 mil	7.9	721 mil	0.0	0.00	1.14	
finviz	sanm	-2.61%	8.96			500,271			9.20	-48.27%	0.45%	80.51m	8.07	740.69m			1.14	
fool	sanm	-2.61%	$8.96	$9.14	-0.24	499,471	$9.48	$8.80	$9.20	$17.32	$8.92		8.10	$721.40m				
foxbusiness	sanm		$8.96		-0.24	503,186			$9.20									
google-finance	sanm	(-2.61%)	8.96	9.14	-0.24	500,371.00	9.48	8.80		17.32	8.80	80.51m	7.89	721.40m			1.14	
howthemarketworks	sanm	-2.609%	8.96	9.14	-0.24	498,954	9.48	8.8	9.2									
hpcwire	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
insidestocks	sanm	-2.61%	8.96	9.14	-0.24	500571	9.48	8.80					price earnings ratio: 5.86					
investopedia	sanm	-2.61 %	$8.96	9.14	-0.24				9.20									
investorguide	sanm	-2.61%	8.96	9.22	-0.24		9.48	8.80		17.32	8.92		8.13	721.4m			1.132	
marketintellisearch	sanm	-2.61 %	$8.96	$9.14	-0.24	494.40k	$9.48	$8.80	$9.20			80.51m	8.07	0.74b	0.0 %		1.14	
marketwatch	sanm	-2.61%	$8.96	open: 9.14	-0.24	1,713	$9.48	$8.80	$9.20	$17.32	$8.80		7.97	$761.65m			1.12	
minyanville	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
msn-money	sanm	-2.61%	8.96	9.14	-0.24	500,371	9.48	8.80	9.20	17.32	8.92	80.51 mil	7.93	740.72 mil			1.14	
nasdaq-com	sanm	2.61%	$ 8.96	$ 9.14	0.24	491,171	$ 9.48	$ 8.80	$ 9.20	$ 17.32	$ 8.92	80,513,000	7.86	$ 721,396,480			$ 1.14	
optimum	sanm	-2.61%	8.96 ( 4:00 pm edt)	9.14	-0.24	499,854	9.48	8.80	9.20	17.32	8.92	80.51m	7.9	721.4m			1.14	
paidcontent	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
pc-quote	sanm	-2.61%	8.96	9.14	-0.24	500,571	9.48	8.8	9.2	17.32	8.92	82,669,598	8.14159	740,720,000				
personal-wealth-biz	sanm	+9.88%	505545600.00	9.93	-0.4592	1,029,070	9.86	0.00	10.06	8.92	1.132					0.00	0.00	
predictwallstreet	sanm	-2.61%	8.96		-0.24	500,371												
raymond-james	sanm	-2.61	8.96	9.14	-0.24	500,371	9.48	8.80	8.96	17.32	8.92		7.59				1.18	
renewable-energy-world	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
screamingmedia	sanm	-2.61%	$	open: 9.14	-0.24	1,713	$9.48	$8.80	$9.20	$17.32	$8.80		7.97	$761.65m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	+9.88%	last trade: 505545600.00		change: -0.459													
smartmoney	sanm	(-2.61%)	8.96	$9.14	-0.24	500,371	$9.48	$8.80	$9.20	$17.32	$8.92			740,700	0.00%	$0.00		
stocknod	sanm	-2.609%	8.960 usd	9.140	-0.2400	499,854	9.480	8.800	9.200	17.32	8.920	80,512,930						
stockpickr	sanm	-2.61%	$8.96 -0.24 | -2.61%	9.14	-0.24	500.37k	9.48	8.80	9.20	17.32	8.92							
stocksmart	sanm	%	$10.255	11.5		109,432	10.72	10.25										
stocktwits	sanm	-2.50%	8.97		-0.23													
streetinsider-com	sanm	2.61%	8.96	$9.14	-0.24	499,854	$9.48	$8.80	$9.20	$17.32	$8.92		7.86				$1.14	
thecramerreport	sanm		9.20	9.32	+0.02	488632	9.35	9.08										
thestree	sanm	-2.61%	$8.96	9.14	-0.24	500371	9.48	8.8	9.2	-17.32	8.92	8.051293e7		7.39108697e8				
tickerspy	sanm	-2.61%	$8.96	9.14	-0.24	500,371	9.48	8.80	9.20	17.32	8.92		8.1	740.7m	0.00%	$0.00		
tmx-quotemedia	sanm	-2.61%	8.960	9.140	-0.240	503,186	9.480	8.800	9.200	17.320	8.920	80,512,930	8.10	721,395,853			1.14	
updown	sanm	-2.61%	$8.96	$9.14	-$0.24	498,858	$9.48	$8.80	$9.20	$17.32	$8.92	80.51b	7.78	$741m			1.18	
wallstreetsurvivor	sanm	-2.61%	8.96	9.14	-0.24	498,954	9.48	8.80		17.32	8.92		8.10	$741m			1.48	
yahoo-finance	sanm	2.61%	8.96	9.22	0.24	500,271	9.48	8.80	9.20	17.32	8.80		7.92	721.39m			1.13	
ycharts-com	sanm	-2.50%	8.97		-0.23					17.32	8.92		8.01	719.04m	0.00%		1.12	
zacks	sanm	(-2.61%)	8.96		-0.24	vol.  500,371	9.48	8.80		17.32	8.80		6.97	740.72 m	0.00	0.00	1.32	
advfn	ahc	-3.15	7.07	7.29	-0.23	92993	7.32	7.03										
barchart	ahc	-3.15%	7.07	7.29	-0.23	92,993	7.32	7.03	7.30	9.26	6.04		13.63	$135.18 m	3.39%	$0.24	-5.77	
barrons	ahc	3.15%	7.07	7.29	-0.23	92,177	7.32	7.03				20.99 million		$225.98 million	3.39%	$0.06		
bloomberg	ahc	-3.151%	7.070	7.290	-0.230	92,993	7.320	7.030		9.33	6.09	21.510mil		168.981mil	0.847	0.060 regular cash	-5.900	
boston-com	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
bostonmerchant	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
business-insider	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
chron	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
cio-com	ahc	-3.15%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076		135m	3.3	0.24		
cnn-money	ahc	-3.15%	7.07	7.29	-0.23	92,993	7.32	7.03	7.30				nm	$135.2m	3.39%			
easystockalterts	ahc	-3.16%	7.07	7.29	-0.23	92993	7.32	7.03	7.30	9.33	6.09						-5.81	
eresearch-fidelity-com	ahc	-3.15%	7.0700	7.2900	-0.2300	92,993	7.3200	7.0300	7.3000	9.3300	6.0900	21,510,000	nm	$157.02m	3.29%	$0.060000		
finance-abc7-com	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
finance-abc7chicago-com	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
financial-content	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
finapps-forbes-com	ahc	-3.2%	$7.07	7.29	-0.23	92,993	7.32	7.03	7.30	9.33	6.09	22 mil		152 mil	3.4	0.24		
finviz	ahc	-3.15%	7.07			92,993			7.30	-23.61%	17.03%	21.51m		152.08m		0.24	-5.77	
fool	ahc	-3.15%	$7.07	$7.29	-0.23	92,177	$7.32	$7.03	$7.30	$9.33	$6.09		0.00	$152.07m	64.10%	0.24		
foxbusiness	ahc		$7.07		-0.23	92,993			$7.30									
google-finance	ahc	(-3.15%)	7.07	7.29	-0.23	92,993.00	7.32	7.03		9.33	6.09	21.51m		152.07m	3.39	0.06	-5.77	
howthemarketworks	ahc	-3.151%	7.07	7.29	-0.23	92,177	7.32	7.03	7.3									
hpcwire	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
insidestocks	ahc	-3.15%	7.07	7.29	-0.23	92177	7.32	7.03										
investopedia	ahc	-3.15 %	$7.07	7.29	-0.23				7.30									
investorguide	ahc	-3.15%	7.07	7.29	-0.23		7.32	7.03		9.33	6.09			152.1m			-5.762	
marketintellisearch	ahc	-3.15 %	$7.07	$7.29	-0.23	87.30k	$7.32	$7.03	$7.30			21.51m	0.00	0.16b	3.29 %		-5.77	
marketwatch	ahc	-3.15%	$7.07	open: 7.29	-0.23	816	$7.32	$7.03	$7.30	$9.33	$6.09			$225.98m	3.39%	0.06		
minyanville	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
msn-money	ahc	-3.15%	7.07	7.29	-0.23	92,993	7.32	7.03	7.30	9.33	6.09	21.51 mil	-1.22	157.02 mil	3.29%	0.24	-5.77	
nasdaq-com	ahc	3.15%	$ 7.07		0.23	92,993	$ 7.32	$ 7.03	$ 7.30	$ 9.33	$ 6.09	19,118,000		$ 135,164,260	3.29 %	$0.240000	$ -5.77	
optimum	ahc	-3.15%	7.07 ( 4:15 pm edt)	7.29	-0.23	92,993	7.32	7.03	7.30	9.33	6.09	19.12m		135.2m	3.39	0.24	-5.81	
paidcontent	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
pc-quote	ahc	-3.15%	7.07	7.29	-0.23	92,993	7.32	7.03	7.3	9.33	6.09	22,209,760	-1.26079	157,023,000		0.06		
personal-wealth-biz	ahc	-3.15%	7.07	7.29	-0.23	92,993	7.32	7.03	7.30	9.33	6.09				0.82	0.06	-5.762	
predictwallstreet	ahc	-3.15%	7.07		-0.23	92,993												
raymond-james	ahc	-3.15	7.07	7.29	-0.23	92,993	7.32	7.03	7.07	9.33	6.09						-5.76	
renewable-energy-world	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
screamingmedia	ahc	-3.15%	$	open: 7.29	-0.23	816	$7.32	$7.03	$7.30	$9.33	$6.09			$225.98m	3.39%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	+6.81%	last trade: 505536960.00		change: 3.187								p/e ratio: 116.0					
smartmoney	ahc	(-3.15%)	7.07	$7.29	-0.23	92,993	$7.32	$7.03	$7.30	$9.33	$6.09			139,600	3.29%	$0.06		
stocknod	ahc	-3.151%	7.070 usd	7.290	-0.2300	92,993	7.320	7.030	7.300	9.330	6.090	19,118,076						
stockpickr	ahc	-3.15%	$7.07 -0.23 | -3.15%	7.26	-0.23	92.39k	7.32	7.03	7.30	9.33	6.09							
stocksmart	ahc	%	$6.76	8.73		2,341	7.09	6.76										
stocktwits	ahc	-3.15%	7.07		-0.23													
streetinsider-com	ahc	3.15%	7.07	$7.29	-0.23	92,993	$7.32	$7.03	$7.30	$9.33	$6.09						$-5.81	
thecramerreport	ahc		7.30	7.11	+0.21	96596	7.35	7.11										
thestree	ahc	-3.15%	$7.07	7.26	-0.23	92387	7.32	7.03	7.3	-9.33	6.09	2.1509611e7		1.35547159e8				
tickerspy	ahc	-3.15%	$7.07	7.29	-0.23	92,387	7.32	7.03	7.30	9.33	6.09		-1.3	157.0m	3.29%	$0.06		
tmx-quotemedia	ahc	-3.15%	7.070	7.290	-0.230	92,993	7.320	7.030	7.300	9.330	6.090	21,509,611		152,072,950	3.288	0.060 usd	-5.81	
updown	ahc	-3.15%	$7.07	$7.29	-$0.23	92,177	$7.32	$7.03	$7.30	$9.33	$6.09	21.51b		$157m			-5.76	
wallstreetsurvivor	ahc	-3.15%	7.07	7.29	-0.23	92,177	7.32	7.03		9.33	6.27			$140m	3.30%	0.10 -	-5.92	
yahoo-finance	ahc	3.15%	7.07	7.29	0.23	92,993	7.32	7.03	7.30	9.33	6.09			152.07m	3.30%	0.24	-5.76	
ycharts-com	ahc	-3.15%	7.07		-0.23					9.33	6.09			135.18m	3.51%		-5.79	
zacks	ahc	(-3.15%)	7.07		-0.23	vol.  92,993	7.32	7.03		9.33	6.09		14.04	157.02 m	3.29	0.24	.52	
advfn	syno	-0.73	17.6	17.7	-0.13	14132	17.86	17.52										
barchart	syno	-0.73%	17.60	17.70	-0.13	15,736	17.86	17.52	17.73	21.34	13.64		30.88	$199.58 m			+0.59	
barrons	syno	0.73%	17.60	17.70	-0.13	14,132	17.86	17.52				11.44 million		$205.15 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	-0.733%	17.600	17.700	-0.130	14,132	17.860	17.520		21.34	13.64	11.461mil	29.830	201.707mil			0.590	
boston-com	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
bostonmerchant	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
business-insider	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
chron	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
cio-com	syno	-0.73%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644	29.83	202m				
cnn-money	syno	-0.73%today&rsquo;s change	17.60data as of 3:59pm et	17.70	-0.13	11,928	17.86	17.52	17.73				29.8	$201.7m				
easystockalterts	syno	-0.73%	17.60	17.70	-0.13	14132	17.86	17.52	17.73	21.34	13.64		29.83				0.59	
eresearch-fidelity-com	syno	-0.73%	17.6000	17.7000	-0.1300	14,132	17.8600	17.5200	17.7300	21.3400	13.6400	11,461,000	30.05	$203.20m				
finance-abc7-com	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
financial-content	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
finapps-forbes-com	syno	-0.7%	$17.60	17.70	-0.13	14,132	17.86	17.52	17.73	21.34	13.64	11 mil	29.8	202 mil	0.0	0.00	0.59	
finviz	syno	-0.73%	17.60			14,132			17.73	-17.53%	29.03%	11.46m	30.05	203.19m			0.59	
fool	syno	-0.39%	$17.66	$17.70	-0.07	11,828	$17.86	$17.52	$17.73	$21.34	$13.64		30.10	$202.39m				
foxbusiness	syno		$17.60		-0.13	14,249			$17.73									
google-finance	syno	(-0.73%)	17.60	17.70	-0.13	14,132.00	17.86	17.52		21.34	13.64	11.46m	30.02	201.71m			0.59	
howthemarketworks	syno	-0.733%	17.6	17.7	-0.13	11,928	17.86	17.52	17.73									
hpcwire	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
insidestocks	syno	-0.73%	17.60	17.70	-0.13	14249	17.86	17.52					price earnings ratio: 29.83					
investopedia	syno	-0.73 %	$17.60	17.70	-0.13				17.73									
investorguide	syno	-0.73%	17.60	17.70	-0.13		17.86	17.52		21.34	13.64		30.05	201.7m			0.59	
marketintellisearch	syno	-0.73 %	$17.60	$17.70	-0.13	14.00k	$17.86	$17.52	$17.73			11.46m	30.05	0.20b	0.0 %		0.59	
marketwatch	syno	-0.73%	$17.60	open: 17.70	-0.13	227	$17.86	$17.52	$17.73	$21.34	$13.64		30.32	$205.15m			0.58	
minyanville	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
msn-money	syno	-0.73%	17.60	17.70	-0.13	14,132	17.86	17.52	17.73	21.34	13.64	11.46 mil	29.83	203.2 mil			0.59	
nasdaq-com	syno	0.73%	$ 17.60	$ 17.70	0.13	14,132	$ 17.86	$ 17.52	$ 17.73	$ 21.34	$ 13.64	11,339,000	29.83	$ 199,566,400			$ 0.59	
optimum	syno	-0.73%	17.60 ( 4:00 pm edt)	17.70	-0.13	14,132	17.86	17.52	17.73	21.34	13.64	11.46m	29.8	201.7m			0.59	
paidcontent	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
pc-quote	syno	-0.73%	17.6	17.7	-0.13	14,249	17.86	17.52	17.73	21.34	13.64	11,545,653	30.05085	203,204,000				
personal-wealth-biz	syno	-0.73%	17.60	17.70	-0.13	14,249	17.86	17.52	17.73	21.34	13.64		30.05			0.00	0.59	
predictwallstreet	syno	-0.73%	17.60		-0.13	14,132												
raymond-james	syno	-0.73	17.60	17.70	-0.13	14,132	17.86	17.52	17.60	21.34	13.64		29.83				0.59	
renewable-energy-world	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
screamingmedia	syno	-0.73%	$	open: 17.70	-0.13	227	$17.86	$17.52	$17.73	$21.34	$13.64		30.32	$205.15m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	-0.73%	last trade: 17.60		change: -0.130								p/e ratio: 30.05					
smartmoney	syno	(-0.73%)	17.60	$17.70	-0.13	14,132	$17.86	$17.52	$17.73	$21.34	$13.64			203,200	0.00%	$0.00		
stocknod	syno	-0.7332%	17.60 usd	17.70	-0.1300	14,132	17.86	17.52	17.73	21.34	13.64	11,460,644						
stockpickr	syno	-0.73%	$17.60 -0.13 | -0.73%	17.70	-0.13	14.13k	17.86	17.52	17.73	21.34	13.64							
stocksmart	syno	%	$17.52	16.17		11,473	18.04	17.43										
stocktwits	syno	0.06%	17.74		+0.01													
streetinsider-com	syno	0.73%	17.60	$17.70	-0.13	14,132	$17.86	$17.52	$17.73	$21.34	$13.64		29.83				$0.59	
thecramerreport	syno		17.73	17.64	+0.13	24662	17.8867	17.55										
thestree	syno	-0.73%	$17.6	17.7	-0.13	14132	17.86	17.52	17.73	-21.34	13.64	1.1460644e7		2.01707334e8				
tickerspy	syno	-0.73%	$17.60	17.70	-0.13	14,132	17.86	17.52	17.73	21.34	13.64		30.1	203.1m	0.00%	$0.00		
tmx-quotemedia	syno	-0.73%	17.600	17.700	-0.130	14,249	17.860	17.520	17.730	21.340	13.640	11,460,644	30.10	201,707,334			0.59	
updown	syno	-0.73%	$17.60	$17.70	-$0.13	14,132	$17.86	$17.52	$17.73	$21.34	$13.64	11.33b	29.73	$203m			0.60	
wallstreetsurvivor	syno	-0.73%	17.60	17.70	-0.13	11,928	17.86	17.52		21.34	13.64		30.10	$203m			0.43	
yahoo-finance	syno	0.73%	17.60	17.70	0.13	14,132	17.86	17.52	17.73	21.34	13.64		29.83	201.70m			0.59	
ycharts-com	syno	-0.51%	17.64		-0.09					21.34	13.64		29.90	200.04m	0.00%		0.59	
zacks	syno	(-0.73%)	17.60		-0.13	vol.  14,132	17.86	17.52		21.34	13.64		31.1	203.20 m	0.00	0.00	.57	
advfn	mblx	4.41	7.11	6.8	0.3	221033	7.19	6.63										
barchart	mblx	+4.41%	7.11	6.80	+0.30	221,033	7.19	6.63	6.81	18.44	6.50		0.00	$191.33 m			-1.44	
barrons	mblx	4.41%	7.11	6.80	+0.30	221,033	7.19	6.63				26.77 million		$231.79 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	4.405%	7.110	6.800	0.300	221,033	7.190	6.630		18.44	6.50	33.113mil		235.434mil			-1.440	
boston-com	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
bostonmerchant	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
business-insider	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
chron	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
cio-com	mblx	+4.41%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074		191m				
cnn-money	mblx	+4.70%today&rsquo;s change	7.13data as of 3:59pm et	6.80	+0.32	214,765	7.19	6.63	6.81				nm	$191.9m				
easystockalterts	mblx	4.41%	7.11	6.80	+0.30	221033	7.19	6.63	6.81	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	4.41%	7.1100	6.8000	0.3000	221,033	7.1900	6.6300	6.8100	18.4390	6.5000	34,043,000	nm	$231.83m				
finance-abc7-com	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
financial-content	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	4.4%	$7.11	6.80	0.30	221,033	7.19	6.63	6.81	18.43	6.50	34 mil		242 mil	0.0	0.00	-1.44	
finviz	mblx	4.41%	7.11			221,033			6.81	-61.44%	9.38%	26.89m		183.12m			-1.44	
fool	mblx	+4.41%	$7.11	$6.80	0.30	221,033	$7.19	$6.63	$6.81	$18.44	$6.50		0.00	$191.35m				
foxbusiness	mblx		$7.11		+0.30	222,138			$6.81									
google-finance	mblx	(4.41%)	7.11	6.80	+0.30	221,033.00	7.19	6.63		18.44	6.50	26.91m		191.35m			-1.44	
howthemarketworks	mblx	4.405%	7.11	6.8	0.3	220,678	7.19	6.63	6.81									
hpcwire	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
insidestocks	mblx	+4.41%	7.11	6.80	+0.30	221033	7.19	6.63										
investopedia	mblx	+4.41 %	$7.11	6.80	+0.30				6.81									
investorguide	mblx	+4.41%	7.11	6.89	+0.30		7.19	6.63		18.44	6.50			191.4m			-1.438	
marketintellisearch	mblx	4.41 %	$7.11	$6.80	0.30	224.20k	$7.19	$6.63	$6.81			26.89m	0.00	0.18b	0.0 %		-1.44	
marketwatch	mblx	+4.41%	$7.11	open: 6.80	+0.30	1,460	$7.19	$6.63	$6.81	$18.44	$6.50			$231.79m				
minyanville	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
msn-money	mblx	+4.41%	7.11	6.80	+0.30	221,033	7.19	6.63	6.81	18.44	6.50	34.04 mil	-4.94	231.83 mil			-1.44	
nasdaq-com	mblx	4.41%	$ 7.11	$ 6.80	0.30	221,033	$ 7.19	$ 6.63	$ 6.81	$ 18.439	$ 6.50	34,043,000		$ 242,045,730			$ -1.44	
optimum	mblx	+4.41%	7.11 ( 4:30 pm edt)	6.80	+0.30	221,033	7.19	6.63	6.81	18.44	6.50	26.91m		191.4m			-1.44	
paidcontent	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
pc-quote	mblx	4.41%	7.11	6.8	0.30	222,138	7.19	6.63	6.81	18.44	6.50	31,715,823	-4.72917	225,500,000				
personal-wealth-biz	mblx	+4.41%	7.11	6.89		222,138	7.19	6.63	6.81	18.44	6.50					0.00	-1.438	
predictwallstreet	mblx	+4.41%	7.11		+0.30	221,033												
raymond-james	mblx	4.41	7.11	6.80	0.30	221,033	7.19	6.63	7.11	18.44	6.50						-1.44	
renewable-energy-world	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
screamingmedia	mblx	+4.41%	$	open: 6.80	+0.30	1,460	$7.19	$6.63	$6.81	$18.44	$6.50			$231.79m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	+4.41%	last trade: 7.11		change: 0.300													
smartmoney	mblx	(4.41%)	7.11	$6.80	0.30	221,033	$7.19	$6.63	$6.81	$18.44	$6.50			183,300	0.00%	$0.00		
stocknod	mblx	+4.405%	7.110 usd	6.800	+0.3000	221,033	7.190	6.630	6.810	18.44	6.500	26,913,074						
stockpickr	mblx	4.41%	$7.11 0.30 | 4.41%	6.80	0.30	221.03k	7.19	6.63	6.81	18.44	6.50							
stocksmart	mblx	%	$8.17	11.83		13,526	8.81	8.14										
stocktwits	mblx	4.99%	7.15		+0.34													
streetinsider-com	mblx	4.41%	7.11	$6.80	+0.30	221,033	$7.19	$6.63	$6.81	$18.44	$6.50						$-1.44	
thecramerreport	mblx		6.81	6.75	+0.07	161483	6.96	6.68										
thestree	mblx	4.41%	$7.11	6.8	0.3	221033	7.19	6.63	6.81	-18.44	6.5	2.6913074e7		1.81394119e8				
tickerspy	mblx	4.41%	$7.11	6.80	+0.30	221,033	7.19	6.63	6.81	18.44	6.50		-4.7	183.2m	0.00%	$0.00		
tmx-quotemedia	mblx	4.41%	7.110	6.800	0.300	222,138	7.190	6.630	6.810	18.439	6.500	26,913,074		191,351,956			-1.44	
updown	mblx	4.41%	$7.11	$6.80	$0.30	220,678	$7.19	$6.63	$6.81	$18.44	$6.50	26.91b		$183m			-1.44	
wallstreetsurvivor	mblx	4.41%	7.11	6.80	0.30	220,678	7.19	6.63		15.39	6.50			$183m			-1.45	
yahoo-finance	mblx	4.41%	7.11	6.89	0.30	221,033	7.19	6.63	6.81	18.44	6.50			191.35m			-1.44	
ycharts-com	mblx	+4.99%	7.15		+0.34					18.44	6.50			192.41m	0.00%		-1.44	
zacks	mblx	(4.41%)	7.11		0.30	vol.  221,033	7.19	6.63		18.44	6.50			225.50 m	0.00	0.00	-1.44	
advfn	ggs	0.65	17.1	16.82	0.11	81046	17.15	16.67										
barchart	ggs	+0.65%	17.10	16.82	+0.11	81,046	17.15	16.67	16.99	19.12	5.86		0.00	$623.81 m			-0.90	
barrons	ggs	0.65%	17.10	16.82	+0.11	80,862	17.15	16.67				27.52 million		$627.64 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	0.647%	17.100	16.820	0.110	81,046	17.150	16.670		19.12	5.86	36.448mil		623.256mil			-0.770	
boston-com	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
bostonmerchant	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
business-insider	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
chron	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
cio-com	ggs	+0.65%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732		623m				
cnn-money	ggs	+0.65%	17.10	16.82	+0.11	80,762	17.15	16.67	16.99				nm	$623.3m				
easystockalterts	ggs	0.65%	17.10	16.82	+0.11	81046	17.15	16.67	16.99	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	0.65%	17.1000	16.8200	0.1100	81,046	17.1500	16.6700	16.9900	19.1200	5.8600	36,448,000	nm	$619.25m				
finance-abc7-com	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
financial-content	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	0.6%	$17.10	16.82	0.11	81,046	17.15	16.67	16.99	19.12	5.86	36 mil		623 mil	0.0	0.00		
finviz	ggs	0.65%	17.10			81,046			16.99	-10.56%	191.81%	36.45m		619.29m			-0.90	
fool	ggs	+0.65%	$17.10	$16.82	0.11	80,862	$17.15	$16.67	$16.99	$19.12	$5.86		0.00	$623.26m				
foxbusiness	ggs		$17.10		+0.11	81,634			$16.99									
google-finance	ggs	(0.65%)	17.10	16.82	+0.11	81,046.00	17.15	16.67		19.12	5.86	36.45m		623.26m			-0.48	
howthemarketworks	ggs	0.647%	17.1	16.82	0.11	80,862	17.15	16.67	16.99									
hpcwire	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
insidestocks	ggs	+0.65%	17.10	16.82	+0.11	80862	17.15	16.67										
investopedia	ggs	+0.65 %	$17.10	16.82	+0.11				16.99									
marketintellisearch	ggs	0.71 %	$17.11	$16.82	0.12	76.80k	$17.15	$16.67	$16.99			36.45m	0.00	0.62b	0.0 %		-0.90	
marketwatch	ggs	+0.65%	$17.10	open: 16.82	+0.11	284	$17.15	$16.67	$16.99	$19.12	$5.86			$627.64m				
minyanville	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
msn-money	ggs	+0.65%	17.10	16.82	+0.11	81,046	17.15	16.67	16.99	19.12	5.86	36.45 mil	-35.63	619.25 mil			-0.90	
nasdaq-com	ggs	0.65%	$ 17.10		0.11	81,046	$ 17.15	$ 16.67	$ 16.99	$ 19.12	$ 5.86	36,448,000		$ 623,260,800			$ -0.90	
optimum	ggs	+0.65%	17.10 ( 4:15 pm edt)	16.82	+0.11	81,046	17.15	16.67	16.99	19.12	5.86	36.45m		623.3m			-0.75	
paidcontent	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
pc-quote	ggs	0.65%	17.1	16.82	0.11	81,046	17.15	16.67	16.99	19.12	5.86	36,213,538	-35.39583	619,252,000				
personal-wealth-biz	ggs	+0.65%	17.10	16.82		81,634	17.15	16.67	16.99	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	+0.65%	17.10		+0.11	81,046												
raymond-james	ggs	0.65	17.10	16.82	0.11	81,046	17.15	16.67	17.10	19.12	5.86						-0.83	
renewable-energy-world	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
screamingmedia	ggs	+0.65%	$	open: 16.82	+0.11	284	$17.15	$16.67	$16.99	$19.12	$5.86			$627.64m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	+0.65%	last trade: 17.10		change: 0.110													
smartmoney	ggs	(0.65%)	17.10	$16.82	0.11	81,046	$17.15	$16.67	$16.99	$19.12	$5.86			619,200	0.00%	$0.00		
stocknod	ggs	+0.6474%	17.10 usd	16.82	+0.1100	81,046	17.15	16.67	16.99	19.12	5.860	36,447,732						
stockpickr	ggs	0.65%	$17.10 0.11 | 0.65%	16.82	0.11	81.05k	17.15	16.67	16.99	19.12	5.86							
stocksmart	ggs	%	$16.48	10.12		11,992	17.29	15.77										
stocktwits	ggs	0.71%	17.11		+0.12													
streetinsider-com	ggs	0.65%	17.10	$16.82	+0.11	81,046	$17.15	$16.67	$16.99	$19.12	$5.86						$-0.75	
thecramerreport	ggs		16.99	16.96	+0.07	115293	17.31	16.82										
thestree	ggs	0.65%	$17.1	16.82	0.11	81046	17.15	16.67	16.99	-19.12	5.86	3.6447732e7		6.16695625e8				
tickerspy	ggs	0.65%	$17.10	16.82	+0.11	81,046	17.15	16.67	16.99	19.12	5.86		-35.4	618.9m	0.00%	$0.00		
tmx-quotemedia	ggs	0.65%	17.100	16.820	0.110	81,634	17.150	16.670	16.990	19.120	5.860	36,447,732		623,256,217			-0.75	
updown	ggs	0.65%	$17.10	$16.82	$0.11	80,762	$17.15	$16.67	$16.99	$19.12	$5.86	36.44b		$619m			-0.86	
wallstreetsurvivor	ggs	0.65%	17.10	16.82	0.11	80,862	17.15	16.67		19.12	5.86			$619m			-1.44	
yahoo-finance	ggs	0.65%	17.10	16.82	0.11	81,046	17.15	16.67	16.99	19.12	5.86			623.24m			-0.85	
ycharts-com	ggs	+0.71%	17.11		+0.12					19.12	5.86			624.17m	0.00%		-0.90	
zacks	ggs	(0.65%)	17.10		0.11	vol.  81,046	17.15	16.67		19.12	5.86			619.25 m	0.00	0.00	-.69	
advfn	beav	-1.13	40.1	40.5	-0.46	776703	40.5	39.74										
barchart	beav	-1.13%	40.10	40.50	-0.46	776,703	40.50	39.74	40.56	41.99	25.75		23.22	$4.10 b			+1.58	
barrons	beav	1.13%	40.10	40.50	-0.46	776,703	40.50	39.74				100.90 million		$4.25 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	-1.134%	40.100	40.500	-0.460	776,703	40.500	39.740		41.99	25.75	103.115mil	22.784	4,134.910mil			1.760	
boston-com	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
bostonmerchant	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
business-insider	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
chron	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
cio-com	beav	-1.13%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971	25.38	4b				
cnn-money	beav	-1.13%	40.10	40.50	-0.46	776,703	40.50	39.74	40.56				25.4	$4.1b				
easystockalterts	beav	-1.14%	40.10	40.50	-0.46	776703	40.50	39.74	40.56	41.99	25.75		25.38				1.58	
eresearch-fidelity-com	beav	-1.13%	40.1000	40.5000	-0.4600	776,703	40.5000	39.7400	40.5600	41.9890	25.7500	103,115,000	25.67	$4.18b				
finance-abc7-com	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
finance-abc7chicago-com	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
financial-content	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
finapps-forbes-com	beav	-1.1%	$40.10	40.50	-0.46	776,703	40.50	39.74	40.56	41.98	25.75	103 mil	25.4	4 bil	0.0	0.00	1.58	
finviz	beav	-1.13%	40.10			776,703			40.56	-4.50%	55.73%	103.12m	25.38	4.14b			1.58	
fool	beav	-1.13%	$40.10	$40.50	-0.46	776,703	$40.50	$39.74	$40.56	$41.99	$25.75		25.70	$4.13b				
foxbusiness	beav		$40.10		-0.46	776,703			$40.56									
google-finance	beav	(-1.13%)	40.10	40.50	-0.46	776,703.00	40.50	39.74		41.99	25.75	103.11m	25.40	4.13b			1.58	
howthemarketworks	beav	-1.134%	40.1	40.5	-0.46	775,103	40.5	39.74	40.56									
hpcwire	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
insidestocks	beav	-1.13%	40.10	40.50	-0.46	776703	40.50	39.74					price earnings ratio: 22.78					
investopedia	beav	-1.13 %	$40.10	40.50	-0.46				40.56									
investorguide	beav	-1.13%	40.10	40.37	-0.46		40.50	39.74		41.99	25.75		25.82	4.135b			1.571	
marketintellisearch	beav	-1.23 %	$40.06	$40.50	-0.50	767.20k	$40.50	$39.74	$40.56			103.12m	25.67	4.18b	0.0 %		1.58	
marketwatch	beav	-1.13%	$40.10	open: 40.50	-0.46	3,166	$40.50	$39.74	$40.56	$41.99	$25.75		27.85	$4.25b			1.44	
minyanville	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
msn-money	beav	-1.13%	40.10	40.50	-0.46	776,703	40.50	39.74	40.56	41.99	25.75	103.12 mil	22.78	4.18 bil			1.58	
nasdaq-com	beav	1.13%	$ 40.10	$ 40.50	0.46	776,403	$ 40.50	$ 39.74	$ 40.56	$ 41.989	$ 25.75	103,115,000	25.38	$ 4,134,911,500			$ 1.58	
optimum	beav	-1.13%	40.10 ( 4:30 pm edt)	40.50	-0.46	776,703	40.50	39.74	40.56	41.99	25.75	103.11m	25.4	4.1b			1.58	
paidcontent	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
pc-quote	beav	-1.13%	40.1	40.5	-0.46	776,703	40.5	39.74	40.56	41.99	25.75	104,297,855	23.04545	4,182,344,000				
personal-wealth-biz	beav	+37.39%	505544768.00	36.33		810,269	36.21	0.00	37.42	24.20	1.571					0.00	0.00	
predictwallstreet	beav	-1.13%	40.10		-0.46	776,703												
raymond-james	beav	-1.13	40.10	40.50	-0.46	776,703	40.50	39.74	40.10	41.99	25.75		25.22				1.59	
renewable-energy-world	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
screamingmedia	beav	-1.13%	$	open: 40.50	-0.46	3,166	$40.50	$39.74	$40.56	$41.99	$25.75		27.85	$4.25b			1.44	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	-1.13%	last trade: 40.10		change: -0.460								p/e ratio: 25.82					
smartmoney	beav	(-1.13%)	40.10	$40.50	-0.46	776,703	$40.50	$39.74	$40.56	$41.99	$25.75			4,182,300	0.00%	$0.00		
stocknod	beav	-1.134%	40.10 usd	40.50	-0.4600	776,703	40.50	39.74	40.56	41.99	25.75	103,114,971						
stockpickr	beav	-1.13%	$40.10 -0.46 | -1.13%	40.50	-0.46	776.70k	40.50	39.74	40.56	41.99	25.75							
stocksmart	beav	%	$36.27	36.72		64,569	37.37	36.2										
stocktwits	beav	-1.18%	40.08		-0.48													
streetinsider-com	beav	1.13%	40.10	$40.50	-0.46	776,703	$40.50	$39.74	$40.56	$41.99	$25.75		25.38				$1.58	
thecramerreport	beav		40.42	41.04	-0.45	224911	41.24	40.241										
thestree	beav	-1.13%	$40.1	40.5	-0.46	776703	40.5	39.74	40.56	-41.99	25.75	1.03114971e8		4.214308865e9				
tickerspy	beav	-1.13%	$40.10	40.50	-0.46	776,703	40.50	39.74	40.56	41.99	25.75		23.0	4.1b	0.00%	$0.00		
tmx-quotemedia	beav	-1.13%	40.100	40.500	-0.460	776,703	40.500	39.740	40.560	41.989	25.750	103,114,971	25.70	4,134,910,337			1.58	
updown	beav	-1.13%	$40.10	$40.50	-$0.46	772,937	$40.50	$39.74	$40.56	$41.99	$25.75	103.11b	25.39	$4.18b			1.60	
wallstreetsurvivor	beav	-1.13%	40.10	40.50	-0.46	775,103	40.50	39.74		41.99	25.75		25.70	$4b			1.42	
yahoo-finance	beav	1.13%	40.10	40.37	0.46	776,703	40.50	39.74	40.56	41.99	25.75		25.53	4.13b			1.57	
ycharts-com	beav	-1.18%	40.08		-0.48					41.99	25.75		25.53	4.10b	0.00%		1.57	
zacks	beav	(-1.13%)	40.10		-0.46	vol.  776,703	40.50	39.74		41.99	25.75		23.05	4.18 b	0.00	0.00	1.76	
advfn	shw	0.25	83.41	83.19	0.21	1661472	84.11	82.99										
barchart	shw	+0.25%	83.41	83.19	+0.21	1,661,472	84.11	82.99	83.20	87.87	65.09		17.80	$8.94 b	1.76%	$1.46	+4.54	
barrons	shw	0.25%	83.41	83.19	+0.21	1.660m	84.11	82.99				108.79 million		$8.92 billion	1.75%	$0.36		
bloomberg	shw	0.252%	83.410	83.190	0.210	1,661,472	84.110	82.990		87.87	66.13	106.464mil	17.861	8,880.131mil	1.738	0.365 regular cash	4.670	
boston-com	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
bostonmerchant	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
business-insider	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
chron	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
cio-com	shw	+0.25%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621	18.33	9b	1.8	1.46		
cnn-money	shw	+0.25%	83.41	83.19	+0.21	1,661,472	84.11	82.99	83.20				18.3	$8.9b	1.75%			
easystockalterts	shw	0.25%	83.41	83.19	+0.21	1661472	84.11	82.99	83.20	87.87	66.13		18.33				4.55	
eresearch-fidelity-com	shw	0.25%	83.4100	83.1900	0.2100	1,661,472	84.1100	82.9900	83.2000	87.8700	66.1300	106,464,000	18.33	$8.86b	1.75%	$0.365000		
finance-abc7-com	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
financial-content	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
finapps-forbes-com	shw	0.2%	$83.41	83.19	0.21	1,661,472	84.11	82.99	83.20	87.87	66.13	106 mil	18.4	9 bil	1.8	1.46	4.54	
finviz	shw	0.25%	83.41			1,661,472			83.20	-5.08%	28.14%	106.46m	18.41	8.88b		1.46	4.53	
fool	shw	+0.25%	$83.41	$83.19	0.21	1,660,772	$84.11	$82.99	$83.20	$87.87	$66.13		18.30	$8.88b	2.20%	1.46		
foxbusiness	shw		$83.41		+0.21	1,661,472			$83.20									
google-finance	shw	(0.25%)	83.41	83.19	+0.21	1.66m	84.11	82.99		87.87	66.13	107.24m	18.40	8.95b	1.75	0.37	4.53	
howthemarketworks	shw	0.252%	83.41	83.19	0.21	1,660,772	84.11	82.99	83.2									
hpcwire	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
insidestocks	shw	+0.25%	83.41	83.19	+0.21	1660276	84.11	82.99					price earnings ratio: 18.33					
investopedia	shw	+0.25 %	$83.41	83.19	+0.21				83.20									
investorguide	shw	+82.54%	505545888.00	82.07	+0.5849		81.68	0.00		66.13	4.554		57.10	17601.1t			1.45	
marketintellisearch	shw	0.25 %	$83.41	$83.19	0.21	1645.30k	$84.11	$82.99	$83.20			106.46m	18.37	8.86b	1.75 %		4.53	
marketwatch	shw	+0.25%	$83.50	open: 83.19	+0.21	3,396	$84.11	$82.99	$83.20	$87.87	$66.13		18.00	$8.92b	1.75%	0.37	4.63	
minyanville	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
msn-money	shw	+0.25%	83.41	83.19	+0.21	1.66 mil	84.11	82.99	83.20	87.87	66.13	106.46 mil	18.37	8.86 bil	1.75%	1.46	4.53	
nasdaq-com	shw	0.25%	$ 83.41		0.21	1,660,372	$ 84.11	$ 82.99	$ 83.20	$ 87.87	$ 66.13	106,464,000	18.37	$ 8,880,162,240	1.75 %	$1.460000	$ 4.54	
optimum	shw	+0.25%	83.41 ( 4:15 pm edt)	83.19	+0.21	1,661,472	84.11	82.99	83.20	87.87	66.13	106.46m	18.3	8.9b	1.75	1.46	4.55	
paidcontent	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
pc-quote	shw	0.25%	83.41	83.19	0.21	1,661,472	84.11	82.99	83.2	87.87	66.13	106,195,960	18.32599	8,857,805,000		0.365		
personal-wealth-biz	shw	+0.25%	83.41	83.19		1,661,472	84.11	82.99	83.20	87.87	66.13		18.27		1.74	1.45	4.554	
predictwallstreet	shw	+0.25%	83.41		+0.21	1,661,472												
raymond-james	shw	0.25	83.41	83.19	0.21	1,661,472	84.11	82.99	83.41	87.87	66.13		18.05				4.62	
renewable-energy-world	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
screamingmedia	shw	+0.25%	$	open: 83.19	+0.21	3,396	$84.11	$82.99	$83.20	$87.87	$66.13		18.00	$8.92b	1.75%	0.37	4.63	
scroli	shw	0.25%	shw 83.41	83.19	0.21	1,486,867	84.11	82.99	83.20	87.87	66.13		18.40				4.53	
simple-stock-quotes	shw	+82.54%	last trade: 505545888.00		change: 0.585								p/e ratio: 57.1					
smartmoney	shw	(0.25%)	83.41	$83.19	0.21	1,661,472	$84.11	$82.99	$83.20	$87.87	$66.13			8,857,800	1.75%	$0.37		
stocknod	shw	+0.2524%	83.41 usd	83.19	+0.2100	1,661,472	84.11	82.99	83.20	86.84	66.13	106,463,621						
stockpickr	shw	0.25%	$83.41 0.21 | 0.25%	83.19	0.21	1.66m	84.11	82.99	83.20	87.87	66.13							
stocksmart	shw	%	$86.15	83.91		129,153	87.83	86.11										
stocktwits	shw	0.26%	83.42		+0.22													
streetinsider-com	shw	0.25%	83.41	$83.19	+0.21	1,661,472	$84.11	$82.99	$83.20	$87.87	$66.13		18.33				$4.55	
thecramerreport	shw		83.20	83.40	+0.08	929941	83.40	82.56										
thestree	shw	0.25%	$83.41	83.19	0.21	1661472	84.11	82.99	83.2	-87.87	66.13	1.06463621e8		8.849256178e9				
tickerspy	shw	0.25%	$83.41	83.19	+0.21	1,661,472	84.11	82.99	83.20	87.87	66.13		18.3	8.8b	1.75%	$0.36		
tmx-quotemedia	shw	0.25%	83.410	83.190	0.210	1,661,472	84.110	82.990	83.200	87.870	66.130	106,463,621	18.30	8,880,130,628	1.750	0.365 usd	4.55	
updown	shw	0.25%	$83.41	$83.19	$0.21	1,658,076	$84.11	$82.99	$83.20	$87.87	$66.13	106.46b	17.75	$8.85b			4.69	
wallstreetsurvivor	shw	0.25%	83.41	83.19	0.21	1,660,772	84.11	82.99		87.87	66.13		18.30	$9b	1.80%	1.44 -	4.21	
yahoo-finance	shw	0.25%	83.41	83.19	0.21	1,661,472	84.11	82.99	83.20	87.87	66.13		18.32	8.88b	1.80%	1.46	4.55	
ycharts-com	shw	+0.26%	83.42		+0.22					87.87	66.13		18.37	8.95b	1.80%		4.54	
zacks	shw	(0.25%)	83.41		0.21	vol.  1,661,472	84.11	82.99		87.87	66.13		17.82	8.86 b	1.75	1.46	4.67	
advfn	ggp	-0.30	16.39	16.37	-0.05	2168855	16.45	16.11										
barchart	ggp	-0.30%	16.39	16.37	-0.05	2,168,855	16.45	16.11	16.44	18.23	12.95		13.06	$5.20 b	2.96%	$0.48	-4.17	
barrons	ggp	0.30%	16.39	16.37	-0.05	2.146m	16.45	16.11				945.25 million		$15.93 billion	2.44%	$0.1		
bloomberg	ggp	-0.304%	16.390	16.370	-0.050	2,168,855	16.450	16.110		17.41	10.04	966.799mil		15,845.830mil	1.225	0.100 regular cash	-1.279	
boston-com	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
bostonmerchant	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
business-insider	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
chron	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
cio-com	ggp	-0.30%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974		16b	2.4	0.4		
cnn-money	ggp	-0.30%	16.39	16.37	-0.05	2,145,513	16.45	16.11	16.44				nm	$20.6b	2.44%			
easystockalterts	ggp	-0.31%	16.39	16.37	-0.05	2168855	16.45	16.11	16.44	18.27	12.98						-2.16	
eresearch-fidelity-com	ggp	-0.30%	16.3900	16.3700	-0.0500	2,168,855	16.4500	16.1100	16.4400	18.2700	12.9800	966,799,000	nm	$15.89b	1.45%	$0.100000		
finance-abc7-com	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
finance-abc7chicago-com	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
financial-content	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
finapps-forbes-com	ggp	-0.3%	$16.39	16.37	-0.05	2,168,855	16.45	16.11	16.44	17.41	10.30	967 mil		16 bil	2.4	0.40		
finviz	ggp	-0.30%	16.39			2,168,855			16.44	-5.31%	61.54%	966.80m		15.85b		0.40	-0.30	
fool	ggp	-0.30%	$16.39	$16.37	-0.05	2,168,255	$16.45	$16.11	$16.44	$18.27	$12.98		0.00	$15.85b	7.60%	0.40		
foxbusiness	ggp		$16.39		-0.05	2,168,855			$16.44									
google-finance	ggp	(-0.30%)	16.39	16.37	-0.05	2.17m	16.45	16.11		18.27	12.98	966.80m		15.85b	2.44	0.10	-0.30	
howthemarketworks	ggp	-0.304%	16.39	16.37	-0.05	2,168,255	16.45	16.11	16.44									
hpcwire	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
insidestocks	ggp	-0.30%	16.39	16.37	-0.05	2145513	16.45	16.11										
investopedia	ggp	-0.30 %	$16.39	16.37	-0.05				16.44									
marketintellisearch	ggp	-0.3 %	$16.39	$16.35	-0.05	2131.00k	$16.45	$16.11	$16.44			966.80m	0.00	15.89b	2.43 %		-0.30	
marketwatch	ggp	-0.30%	$16.39	open: 16.37	-0.05	28,642	$16.45	$16.11	$16.44	$17.41	$10.06			$15.93b	2.44%	0.10		
minyanville	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
msn-money	ggp	-0.30%	16.39	16.37	-0.05	2.17 mil	16.45	16.11	16.44	18.27	12.98	966.80 mil	-5.67	15.89 bil	2.43%	0.40	-0.66	
nasdaq-com	ggp	0.3%	$ 16.39		0.05	2,168,855	$ 16.45	$ 16.11	$ 16.44	$ 17.41	$ 13.30	966,799,000		$ 15,845,835,610	2.43 %	$0.400000	$ -4.17	
optimum	ggp	-0.30%	16.39 ( 4:15 pm edt)	16.37	-0.05	2,168,855	16.45	16.11	16.44	18.27	12.98	966.80m		15.8b	2.44	0.40	-2.16	
paidcontent	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
pc-quote	ggp	-0.30%	16.39	16.37	-0.05	2,168,855	16.45	16.11	16.44	18.27	12.98	969,748,383	-5.68858	15,894,176,000		0.1		
personal-wealth-biz	ggp	+16.00%	505545408.00	16.18	-1.0507	4,900,610	15.89	0.00	16.20	12.23	-2.621		4.35		142.19	23.0346	3.727	
predictwallstreet	ggp	-0.30%	16.39		-0.05	2,168,855												
raymond-james	ggp	-0.30	16.39	16.37	-0.05	2,168,855	16.45	16.11	16.39	18.27	12.98						-1.57	
renewable-energy-world	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
screamingmedia	ggp	-0.30%	$	open: 16.37	-0.05	28,642	$16.45	$16.11	$16.44	$17.41	$10.06			$15.93b	2.44%	0.10		
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	+16.00%	last trade: 505545408.00		change: -1.051								p/e ratio: 4.35					
stocknod	ggp	-0.3041%	16.39 usd	16.37	-0.0500	2,168,855	16.45	16.11	16.44	17.41	13.30	966,798,974						
stockpickr	ggp	-0.30%	$16.39 -0.05 | -0.30%	16.40	-0.05	2.17m	16.45	16.11	16.44	18.27	12.98							
stocksmart	ggp	%	$16.075	15.61		289,929	16.42	16.07										
stocktwits	ggp	-0.30%	16.39		-0.05													
streetinsider-com	ggp	0.3%	16.39	$16.37	-0.05	2,168,855	$16.45	$16.11	$16.44	$18.27	$12.98						$-2.16	
thecramerreport	ggp		16.35	16.21	+0.15	392692	16.41	16.21										
thestree	ggp	-0.3%	$16.39	16.4	-0.05	2168255	16.45	16.11	16.44	-18.27	12.98	9.66798974e8		1.5662143379e10				
tickerspy	ggp	-0.30%	$16.39	16.37	-0.05	2,168,855	16.45	16.11	16.44	18.27	12.98		-5.7		2.43%	$0.10		
tmx-quotemedia	ggp	-0.30%	16.390	16.370	-0.050	2,168,855	16.450	16.110	16.440	18.270	12.980	966,798,974		15,845,835,184	2.441	0.100 usd	-3.64	
updown	ggp	-0.30%	$16.39	$16.37	-$0.05	2,140,213	$16.45	$16.11	$16.44	$17.99	$12.98	966.79b		$15.89b			-2.55	
wallstreetsurvivor	ggp	-0.30%	16.39	16.37	-0.05	2,168,255	16.45	16.11		18.27	13.42			$16b	2.40%		-3.48	
yahoo-finance	ggp	0.30%	16.39	16.37	0.05	2,168,855	16.45	16.11	16.44	18.27	12.98			16.34b	2.40%	0.40	-2.62	
ycharts-com	ggp	-0.30%	16.39		-0.05					18.27	12.98							
zacks	ggp	(-0.30%)	16.39		-0.05	vol.  2,168,855	16.45	16.11		18.27	12.98		13.26	15.89 b	2.43	0.40	1.24	
advfn	gain	-1.89	7.27	7.37	-0.14	66648	7.3899	7.21										
barchart	gain	-1.75%	7.28	7.37	-0.13	+9.40	7.39	7.21	7.41	8.55	5.50							
barrons	gain	1.89%	7.27	7.37	-0.14	66,400	7.39	7.21				22.08 million		$165.16 million	8.25%	$0.05		
bloomberg	gain	-1.889%	7.270	7.370	-0.140	66,648	7.390	7.210		8.55	5.50	22.080mil	9.824	160.523mil	6.809	0.050 regular cash	0.740	
boston-com	gain	-1.889%	7.270 usd	7.370	-0.1400	66,648	7.390	7.210	7.410	8.550	5.500	22,080,133						
bostonmerchant	gain	-1.889%	7.270 usd	7.370	-0.1400	66,648	7.390	7.210	7.410	8.550	5.500	22,080,133						
business-insider	gain	-1.889%	7.270 usd	7.370	-0.1400	66,648	7.390	7.210	7.410	8.550	5.500	22,080,133						
chron	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
cio-com	gain	-1.89%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133	9.824	161m	8.1	0.6		
cnn-money	gain	-1.75%today&rsquo;s change	7.28data as of 3:59pm et	7.37	-0.13	62,279	7.39	7.21	7.41				9.8	$160.7m	8.24%			
easystockalterts	gain	-1.90%	7.27	7.37	-0.14	66400	7.39	7.21	7.41	8.55	5.50		9.82				0.74	
eresearch-fidelity-com	gain	-1.89%	7.2700	7.3700	-0.1400	66,400	7.3899	7.2100	7.4100	8.5500	5.5000	22,080,000	9.88	$163.61m	8.10%	$0.050000		
finance-abc7-com	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
financial-content	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
finapps-forbes-com	gain	-1.9%	$7.27	7.37	-0.14	66,400	7.39	7.21	7.41	8.55	5.50	22 mil	9.7	161 mil	8.3	0.60	0.75	
finviz	gain	-1.89%	7.27			66,400			7.41	-12.96%	39.78%	22.08m	10.01	163.61m		0.60	0.74	
fool	gain	-1.89%	$7.27	$7.37	-0.14	66,400	$7.39	$7.21	$7.41	$8.55	$5.50		10.00	$160.52m	10.20%	0.60		
foxbusiness	gain		$7.27		-0.14	67,365			$7.41									
google-finance	gain	(-1.89%)	7.27	7.37	-0.14	66,400.00	7.39	7.21		8.55	5.50	22.08m	9.76	160.52m	8.25	0.05	0.74	
howthemarketworks	gain	-1.889%	7.27	7.37	-0.14	66,400	7.3899	7.21	7.41									
hpcwire	gain	-1.889%	7.270 usd	7.370	-0.1400	66,648	7.390	7.210	7.410	8.550	5.500	22,080,133						
insidestocks	gain	-1.89%	7.27	7.37	-0.14	66648	7.39	7.21										
investopedia	gain	-1.89 %	$7.27	7.37	-0.14				7.41									
investorguide	gain	-1.89%	7.27	7.37	-0.14		7.3899	7.21		8.55	5.50		9.95	160.5m			0.745	
marketintellisearch	gain	-1.89 %	$7.27	$7.37	-0.14	69.80k	$7.39	$7.21	$7.41			22.08m	10.01	0.16b	8.1 %		0.74	
marketwatch	gain	-1.89%	$7.27	open: 7.37	-0.14	248	$7.39	$7.21	$7.41	$8.55	$5.50		9.76	$165.16m	8.25%	0.05	0.74	
minyanville	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
msn-money	gain	-1.89%	7.27	7.37	-0.14	66,400	7.39	7.21	7.41	8.55	5.50	22.08 mil	9.82	163.61 mil	8.10%	0.60	0.75	
nasdaq-com	gain	1.89%	$ 7.27	$ 7.37	0.14	66,400	$ 7.3899	$ 7.21	$ 7.41	$ 8.55	$ 5.50	22,080,000	20.77	$ 160,521,600	7.29 %	$0.540000	$ 0.35	
optimum	gain	-1.89%	7.27 ( 4:00 pm edt)	7.37	-0.14	66,400	7.39	7.21	7.41	8.55	5.50	22.08m	9.8	160.5m	7.43	0.54	0.74	
paidcontent	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
pc-quote	gain	-1.89%	7.27	7.37	-0.14	66,648	7.3899	7.21	7.41	8.55	5.50	22,505,199	10.01351	163,613,000		0.05		
personal-wealth-biz	gain	-1.89%	7.27	7.37	-0.14	67,365	7.3899	7.21	7.41	8.55	5.50		9.95		6.68	0.495	0.745	
predictwallstreet	gain	-1.89%	7.28		-0.14	66,400												
raymond-james	gain	-1.89	7.27	7.37	-0.14	66,400	7.39	7.21	7.27	8.55	5.50		9.82				0.74	
renewable-energy-world	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
screamingmedia	gain	-1.89%	$	open: 7.37	-0.14	339	$7.39	$7.21	$7.41	$8.55	$5.50		9.76	$165.16m	8.25%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	-1.89%	last trade: 7.27		change: -0.140								p/e ratio: 9.95					
smartmoney	gain	(-1.89%)	7.27	$7.37	-0.14	66,400	$7.39	$7.21	$7.41	$8.55	$5.50			163,600	8.10%	$0.05		
stocknod	gain	-1.889%	7.270 usd	7.370	-0.1400	66,400	7.390	7.210	7.410	8.550	5.500	22,080,133						
stockpickr	gain	-1.89%	$7.27 -0.14 | -1.89%	7.37	-0.14	66.40k	7.39	7.21	7.41	8.55	5.50							
stocksmart	gain	%	$7.29	7.65		8,393	7.4	7.29										
stocktwits	gain	-1.75%	7.28		-0.13													
streetinsider-com	gain	1.89%	7.27	$7.37	-0.14	66,400	$7.39	$7.21	$7.41	$8.55	$5.50		9.82				$0.74	
thecramerreport	gain		7.41	7.41	+0.05	55134	7.53	7.37										
thestree	gain	-1.89%	$7.27	7.41	-0.14	66400	7.39	7.21	5.5 -8.55									
tickerspy	gain	-1.89%	$7.27	7.37	-0.14	66,400	7.39	7.21	7.41	8.55	5.50		10.0	163.6m	8.10%	$0.05		
tmx-quotemedia	gain	-1.89%	7.270	7.370	-0.140	67,365	7.390	7.210	7.410	8.550	5.500	22,080,133	10.00	160,522,567	8.097	0.050 usd	0.74	
updown	gain	-1.89%	$7.27	$7.37	-$0.14	66,400	$7.39	$7.21	$7.41	$8.55	$5.50	22.08b	10.01	$164m			0.74	
wallstreetsurvivor	gain	-1.89%	7.27	7.37	-0.14	66,400	7.39	7.21		8.55	5.50		10.00	$164m	8.10%	0.48 -	0.74	
yahoo-finance	gain	1.89%	7.27	7.37	0.14	66,400	7.39	7.21	7.41	8.55	5.50		9.76	160.52m	8.10%	0.60	0.75	
ycharts-com	gain	-1.75%	7.28		-0.13					8.55	5.50		9.84	160.74m	8.35%		0.74	
zacks	gain	(-1.89%)	7.27		-0.14	vol.  66,400	7.39	7.21		8.55	5.50		10.15	163.61 m	7.29	0.54	.73	
advfn	midd	-2.61	87.77	89.58	-2.35	162395	89.79	87.53										
barchart	midd	-2.61%	87.77	89.67	-2.35	162,395	89.79	87.53	90.12	97.74	52.60		21.49	$1.62 b			+4.19	
barrons	midd	2.61%	87.77	89.58	-2.35	162,395	89.79	87.53				18.34 million		$1.61 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	-2.608%	87.770	89.580	-2.350	162,395	89.790	87.530		97.74	52.60	18.740mil	20.507	1,644.777mil		0.200 special cash	4.280	
boston-com	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
bostonmerchant	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
business-insider	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
chron	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
cio-com	midd	-2.61%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633	20.95	2b				
cnn-money	midd	-2.60%today&rsquo;s change	87.78data as of 4:00pm et	89.58	-2.34	158,397	89.79	87.53	90.12				20.9	$1.6b				
easystockalterts	midd	-2.62%	87.77	89.58	-2.35	162395	89.79	87.53	90.12	97.74	52.60		20.95				4.19	
eresearch-fidelity-com	midd	-2.61%	87.7700	89.5800	-2.3500	162,395	89.7900	87.5300	90.1200	97.7400	52.6000	18,740,000	21.51	$1.69b				
finance-abc7-com	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
financial-content	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
finapps-forbes-com	midd	-2.6%	$87.77	89.58	-2.35	162,395	89.79	87.53	90.12	97.74	52.60	19 mil	21.0	2 bil	0.0	0.00	4.19	
finviz	midd	-2.61%	87.77			162,395			90.12	-10.20%	66.86%	18.74m	21.56	1.69b			4.18	
fool	midd	-2.61%	$87.77	$89.58	-2.35	162,395	$89.79	$87.53	$90.12	$97.74	$52.60		21.50	$1.64b				
foxbusiness	midd		$87.77		-2.35	163,004			$90.12									
google-finance	midd	(-2.61%)	87.77	89.58	-2.35	162,395.00	89.79	87.53		97.74	52.60	18.74m	20.99	1.64b			4.18	
howthemarketworks	midd	-2.608%	87.77	89.58	-2.35	162,205	89.79	87.53	90.12									
hpcwire	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
insidestocks	midd	-2.61%	87.77	89.67	-2.35	162395	89.79	87.53					price earnings ratio: 20.80					
investopedia	midd	-2.61 %	$87.77	89.58	-2.35				90.12									
investorguide	midd	-2.61%	87.77	89.61	-2.35		89.79	87.53		97.74	52.60		21.43	1.645b			4.206	
marketintellisearch	midd	-2.61 %	$87.77	$89.58	-2.35	161.60k	$89.79	$87.53	$90.12			18.74m	21.56	1.69b	0.0 %		4.18	
marketwatch	midd	-2.61%	$87.77	open: 89.58	-2.35	799	$89.79	$87.53	$90.12	$97.74	$52.60		21.04	$1.61b			4.17	
minyanville	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
msn-money	midd	-2.61%	87.77	89.58	-2.35	162,395	89.79	87.53	90.12	97.74	52.60	18.74 mil	20.90	1.69 bil			4.18	
nasdaq-com	midd	2.61%	$ 87.77	$ 89.58	2.35	162,195	$ 89.79	$ 87.53	$ 90.12	$ 97.74	$ 52.60	18,740,000	20.95	$ 1,644,809,800			$ 4.19	
optimum	midd	-2.61%	87.77 ( 4:00 pm edt)	89.58	-2.35	162,395	89.79	87.53	90.12	97.74	52.60	18.74m	20.9	1.6b			4.19	
paidcontent	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
pc-quote	midd	-2.61%	87.77	89.58	-2.35	163,004	89.79	87.53	90.12	97.74	52.60	19,241,755	21.45714	1,688,849,000				
personal-wealth-biz	midd	-2.61%	87.77	89.61	-2.35	163,004	89.79	87.53	90.12	97.74	52.60		21.43			0.00	4.206	
predictwallstreet	midd	-2.61%	87.77		-2.35	162,395												
raymond-james	midd	-2.61	87.77	89.58	-2.35	162,395	89.79	87.53	87.77	97.74	52.60		20.32				4.32	
renewable-energy-world	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
screamingmedia	midd	-2.61%	$	open: 89.58	-2.35	799	$89.79	$87.53	$90.12	$97.74	$52.60		21.04	$1.61b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	-2.61%	last trade: 87.77		change: -2.350								p/e ratio: 21.43					
smartmoney	midd	(-2.61%)	87.77	$89.58	-2.35	162,395	$89.79	$87.53	$90.12	$97.74	$52.60			1,688,800	0.00%	$0.40		
stocknod	midd	-2.608%	87.77 usd	89.58	-2.350	162,395	89.79	87.53	90.12	97.74	52.60	18,739,633						
stockpickr	midd	-2.61%	$87.77 -2.35 | -2.61%	89.58	-2.35	162.40k	89.79	87.53	90.12	97.74	52.60							
stocksmart	midd	%	$83.94	85.2		18,807	85.62	83.71										
stocktwits	midd	-2.43%	87.93		-2.19													
streetinsider-com	midd	2.61%	87.77	$89.58	-2.35	162,395	$89.79	$87.53	$90.12	$97.74	$52.60		20.95				$4.19	
thecramerreport	midd		90.12		-1.84	123397	93.20	89.37										
thestree	midd	-2.61%	$87.77	89.58	-2.35	162395	89.79	87.53	90.12	-97.74	52.6	1.8739633e7		1.723296651e9				
tickerspy	midd	-2.61%	$87.77	89.58	-2.35	162,395	89.79	87.53	90.12	97.74	52.60		21.5	1.6b	0.00%	$0.00		
tmx-quotemedia	midd	-2.61%	87.770	89.580	-2.350	163,004	89.790	87.530	90.120	97.740	52.600	18,739,633	21.50	1,644,777,588			4.19	
updown	midd	-2.61%	$87.77	$89.58	-$2.35	162,205	$89.79	$87.53	$90.12	$97.74	$52.60	18.74b	20.90	$1.68b			4.31	
wallstreetsurvivor	midd	-2.61%	87.77	89.58	-2.35	162,205	89.79	87.53		97.74	52.60		21.50	$2b			3.97	
yahoo-finance	midd	2.61%	87.77	89.61	2.35	162,395	89.79	87.53	90.12	97.74	52.60		20.87	1.64b			4.21	
ycharts-com	midd	-2.43%	87.93		-2.19					97.74	52.60		20.94	1.62b	0.00%		4.20	
zacks	midd	(-2.61%)	87.77		-2.35	vol.  162,395	89.79	87.53		97.74	52.60		21.06	1.69 b	0.00	0.00	4.28	
advfn	mvis	-3.17	1.22	1.25	-0.04	658353	1.25	1.21										
barchart	mvis	-3.17%	1.22	1.25	-0.04	665,502	1.25	1.21	1.26	3.11	1.02		0.00	$125.05 m			-0.50	
barrons	mvis	3.17%	1.22	1.25	-0.04	657,087	1.25	1.21				91.03 million		$124.23 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	-3.175%	1.220	1.250	-0.040	658,353	1.250	1.210		3.11	1.02	105.099mil		128.221mil			-0.500	
boston-com	mvis	-3.175%	1.220 usd	1.250	-0.0400	658,353	1.250	1.210	1.260	3.110	1.020	105,099,000						
bostonmerchant	mvis	-3.175%	1.220 usd	1.250	-0.0400	658,353	1.250	1.210	1.260	3.110	1.020	105,099,000						
business-insider	mvis	-3.175%	1.220 usd	1.250	-0.0400	658,353	1.250	1.210	1.260	3.110	1.020	105,099,000						
chron	mvis	-3.175%	1.220 usd	1.250	-0.0400	658,153	1.250	1.210	1.260	3.110	1.020	105,099,000						
cio-com	mvis	-3.17%	1.220 usd	1.250	-0.0400	658,153	1.250	1.210	1.260	3.110	1.020	105,099,000		128m				
cnn-money	mvis	-3.17%today&rsquo;s change	1.22data as of 4:00pm et	1.25	-0.04	657,087	1.25	1.21	1.26				nm	$128.2m				
easystockalterts	mvis	-3.20%	1.22	1.25	-0.04	656853	1.25	1.21	1.26	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	-3.17%	1.2200	1.2500	-0.0400	658,153	1.2500	1.2100	1.2600	3.1100	1.0200	108,026,000	nm	$136.11m				
finance-abc7-com	mvis	-3.175%	1.220 usd	1.250	-0.0400	656,853	1.250	1.210	1.260	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	-3.175%	1.220 usd	1.250	-0.0400	656,853	1.250	1.210	1.260	3.110	1.020	105,099,000						
financial-content	mvis	-3.175%	1.220 usd	1.250	-0.0400	656,853	1.250	1.210	1.260	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	-3.2%	$1.22	1.25	-0.04	658,153	1.25	1.21	1.26	3.11	1.02	108 mil		132 mil	0.0	0.00	-0.50	
finviz	mvis	-3.17%	1.22			648,653			1.26	-60.77%	19.61%	108.03m		136.12m			-0.50	
fool	mvis	-3.17%	$1.22	$1.25	-0.04	657,087	$1.25	$1.21	$1.26	$3.11	$1.02		0.00	$128.22m				
foxbusiness	mvis		$1.22		-0.04	661,766			$1.26									
google-finance	mvis	(-3.17%)	1.22	1.25	-0.04	658,153.00	1.25	1.21		3.11	1.02	105.10m		128.22m			-0.50	
howthemarketworks	mvis	-3.175%	1.22	1.25	-0.04	655,787	1.25	1.21	1.26									
hpcwire	mvis	-3.175%	1.220 usd	1.250	-0.0400	658,153	1.250	1.210	1.260	3.110	1.020	105,099,000						
insidestocks	mvis	-3.17%	1.22	1.25	-0.04	658353	1.25	1.21										
investopedia	mvis	-3.17 %	$1.22	1.25	-0.04				1.26									
investorguide	mvis	-3.17%	1.22	1.25	-0.04		1.25	1.21		3.11	1.02			128.2m			-0.501	
marketintellisearch	mvis	-3.17 %	$1.22	$1.25	-0.04	652.60k	$1.25	$1.21	$1.26			108.03m	0.00	0.14b	0.0 %		-0.50	
marketwatch	mvis	-3.17%	$1.22	open: 1.25	-0.04	3,613	$1.25	$1.21	$1.26	$3.11	$1.02			$124.23m				
minyanville	mvis	-3.175%	1.220 usd	1.250	-0.0400	656,853	1.250	1.210	1.260	3.110	1.020	105,099,000						
msn-money	mvis	-3.17%	1.22	1.25	-0.04	658,153	1.25	1.21	1.26	3.11	1.02	108.03 mil	-2.39	136.11 mil			-0.50	
nasdaq-com	mvis	3.17%	$ 1.22	$ 1.25	0.04	658,153	$ 1.25	$ 1.21	$ 1.26	$ 3.11	$ 1.02	105,099,000		$ 128,220,780			$ -0.50	
optimum	mvis	-3.17%	1.22 ( 4:00 pm edt)	1.25	-0.04	656,853	1.25	1.21	1.26	3.11	1.02	105.10m		128.2m			-0.50	
paidcontent	mvis	-3.175%	1.220 usd	1.250	-0.0400	656,853	1.250	1.210	1.260	3.110	1.020	105,099,000						
pc-quote	mvis	-3.17%	1.22	1.25	-0.04	658,353	1.25	1.21	1.26	3.11	1.02	111,567,869	-2.47059	136,113,000				
personal-wealth-biz	mvis	-3.17%	1.22	1.25	-0.04	661,766	1.25	1.21	1.26	3.11	1.02					0.00	-0.501	
predictwallstreet	mvis	-3.17%	1.23		-0.04	658,153												
raymond-james	mvis	-3.17	1.22	1.25	-0.04	658,153	1.25	1.21	1.22	3.11	1.02						-0.50	
renewable-energy-world	mvis	-3.175%	1.220 usd	1.250	-0.0400	656,853	1.250	1.210	1.260	3.110	1.020	105,099,000						
screamingmedia	mvis	-3.17%	$	open: 1.25	-0.04	200	$1.25	$1.21	$1.26	$3.11	$1.02			$124.23m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	+1.13%	last trade: 505544928.00		change: 0.876													
smartmoney	mvis	(-3.17%)	1.22	$1.25	-0.04	658,153	$1.25	$1.21	$1.26	$3.11	$1.02			132,400	0.00%	$0.00		
stocknod	mvis	-3.175%	1.220 usd	1.250	-0.0400	656,853	1.250	1.210	1.260	3.110	1.020	105,099,000						
stockpickr	mvis	-3.17%	$1.22 -0.04 | -3.17%	1.25	-0.04	658.15k	1.25	1.21	1.26	3.11	1.02							
stocksmart	mvis	%	$1.22	1.85		10,591	1.26	1.22										
stocktwits	mvis	-2.38%	1.23		-0.03													
streetinsider-com	mvis	3.17%	1.22	$1.25	-0.04	656,853	$1.25	$1.21	$1.26	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.26	1.17	+0.11	2324455	1.31	1.15										
thestree	mvis	-3.17%	$1.22	1.25	-0.04	658153	1.25	1.21	1.26	-3.11	1.02	1.05099e8		1.2086385e8				
tickerspy	mvis	-3.17%	$1.22	1.25	-0.04	658,153	1.25	1.21	1.26	3.11	1.02		-2.5	132.4m	0.00%	$0.00		
tmx-quotemedia	mvis	-3.17%	1.220	1.250	-0.040	661,766	1.250	1.210	1.260	3.110	1.020	105,099,000		128,220,780			-0.50	
updown	mvis	-3.17%	$1.22	$1.25	-$0.04	657,087	$1.25	$1.21	$1.26	$3.11	$1.02	105.09b		$132m			-0.50	
wallstreetsurvivor	mvis	-3.17%	1.22	1.25	-0.04	655,787	1.25	1.21		3.11	1.02			$132m			-0.52	
yahoo-finance	mvis	3.17%	1.22	1.25	0.04	648,653	1.25	1.21	1.26	3.11	1.02			128.22m			-0.50	
ycharts-com	mvis	-2.38%	1.23		-0.03					3.11	1.06			126.08m	0.00%		-0.51	
zacks	mvis	(-3.17%)	1.22		-0.04	vol.  658,153	1.25	1.21		3.11	1.02			136.11 m	0.00	0.00	-.5	
advfn	saft	-1.46	41.28	41.89	-0.61	21701	41.94	41.23										
barchart	saft	-1.46%	41.28	41.89	-0.61	23,200	41.94	41.23	41.89	49.02	36.34		15.88	$625.80 m	4.79%	$2.00	+2.63	
barrons	saft	1.46%	41.28	41.89	-0.61	21,701	41.94	41.23				15.08 million		$636.32 million	4.84%	$0.5		
bloomberg	saft	-1.456%	41.280	41.890	-0.610	21,701	41.940	41.230		50.10	37.99	15.183mil	15.756	626.753mil	4.845	0.500 regular cash	2.620	
boston-com	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
bostonmerchant	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
business-insider	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
chron	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
cio-com	saft	-1.46%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962	15.64	627m	4.8	2		
cnn-money	saft	-1.46%	41.28	41.89	-0.61	21,701	41.94	41.23	41.89				15.6	$626.8m	4.84%			
easystockalterts	saft	-1.46%	41.28	41.89	-0.61	21701	41.94	41.23	41.89	50.10	37.99		15.64				2.64	
eresearch-fidelity-com	saft	-1.46%	41.2800	41.8900	-0.6100	21,701	41.9400	41.2300	41.8900	50.1000	37.9900	15,183,000	15.93	$636.02m	4.77%	$0.500000		
finance-abc7-com	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
finance-abc7chicago-com	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
financial-content	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
finapps-forbes-com	saft	-1.5%	$41.28	41.89	-0.61	21,701	41.94	41.23	41.89	50.10	37.99	15 mil		627 mil	4.8	2.00		
finviz	saft	-1.46%	41.28			21,291			41.89	-15.80%	13.60%	15.18m	15.70	626.63m		2.00	2.63	
fool	saft	-1.46%	$41.28	$41.89	-0.61	21,191	$41.94	$41.23	$41.89	$50.10	$37.99		15.90	$626.75m	4.60%	2.00		
foxbusiness	saft		$41.28		-0.61	21,701			$41.89									
google-finance	saft	(-1.46%)	41.28	41.89	-0.61	21,701.00	41.94	41.23		50.10	37.99	15.18m	15.71	626.75m	4.84	0.50	2.63	
howthemarketworks	saft	-1.456%	41.28	41.89	-0.61	21,050	41.94	41.23	41.89									
hpcwire	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
insidestocks	saft	-1.46%	41.28	41.89	-0.61	21701	41.94	41.23										
investopedia	saft	-1.46 %	$41.28	41.89	-0.61				41.89									
investorguide	saft	-1.46%	41.28	41.89	-0.61		41.94	41.23		50.10	37.99		15.93	626.7m			2.629	
marketintellisearch	saft	-1.46 %	$41.28	$41.89	-0.61	23.30k	$41.94	$41.23	$41.89			15.18m	15.93	0.64b	4.77 %		2.63	
marketwatch	saft	-1.46%	$41.28	open: 41.89	-0.61	651	$41.94	$41.23	$41.89	$50.10	$37.99		15.74	$636.32m	4.84%	0.50	2.62	
minyanville	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
msn-money	saft	-1.46%	41.28	41.89	-0.61	21,701	41.94	41.23	41.89	50.10	37.99	15.18 mil	15.70	636.01 mil	4.77%	2.00	2.63	
nasdaq-com	saft	1.46%	$ 41.28	$ 41.89	0.61	21,701	$ 41.94	$ 41.23	$ 41.89	$ 50.10	$ 37.99	15,183,000	15.7	$ 626,754,240	4.77 %	$2.000000	$ 2.63	
optimum	saft	-1.46%	41.28 ( 5:20 pm edt)	41.89	-0.61	21,701	41.94	41.23	41.89	50.10	37.99	15.18m	15.6	626.8m	4.84	2.00	2.64	
paidcontent	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
pc-quote	saft	-1.46%	41.28	41.89	-0.61	21,701	41.94	41.23	41.89	50.10	37.99	15,407,362	15.92776	636,016,000		0.5		
personal-wealth-biz	saft	-1.46%	41.28	41.89	-0.61	21,701	41.94	41.23	41.89	50.10	37.99		15.93		4.77	2.00	2.629	
predictwallstreet	saft	-1.46%	41.29		-0.61	21,701												
raymond-james	saft	-1.46	41.28	41.89	-0.61	21,701	41.94	41.23	41.28	50.10	37.99		15.70				2.63	
renewable-energy-world	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
screamingmedia	saft	-1.46%	$	open: 41.89	-0.61	651	$41.94	$41.23	$41.89	$50.10	$37.99		15.74	$636.32m	4.84%	0.50	2.62	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+42.75%	last trade: 505515872.00		change: 0.047								p/e ratio: 21.47					
smartmoney	saft	(-1.46%)	41.28	$41.89	-0.61	21,701	$41.94	$41.23	$41.89	$50.10	$37.99			636,000	4.77%	$0.50		
stocknod	saft	-1.456%	41.28 usd	41.89	-0.6100	21,701	41.94	41.23	41.89	50.10	37.99	15,182,962						
stockpickr	saft	-1.46%	$41.28 -0.61 | -1.46%	41.89	-0.61	21.29k	41.94	41.23	41.89	50.10	37.99							
stocksmart	saft	%	$43.67	47.95		5,495	44.77	43.63										
stocktwits	saft	-1.48%	41.27		-0.62													
streetinsider-com	saft	1.46%	41.28	$41.89	-0.61	21,701	$41.94	$41.23	$41.89	$50.10	$37.99		15.64				$2.64	
thecramerreport	saft		41.89	41.73	+0.13	44256	42.04	41.60										
thestree	saft	-1.46%	$41.28	41.89	-0.61	21291	41.94	41.23	41.89	-50.1	37.99	1.5182962e7		6.34040493e8				
tickerspy	saft	-1.46%	$41.28	41.89	-0.61	21,291	41.94	41.23	41.89	50.10	37.99		15.9	635.9m	4.77%	$0.50		
tmx-quotemedia	saft	-1.46%	41.280	41.890	-0.610	21,701	41.940	41.230	41.890	50.100	37.990	15,182,962	15.90	626,752,671	4.845	0.500 usd	2.64	
updown	saft	-1.46%	$41.28	$41.89	-$0.61	21,050	$41.94	$41.23	$41.89	$50.10	$37.99	15.18b	15.94	$636m			2.63	
wallstreetsurvivor	saft	-1.46%	41.28	41.89	-0.61	21,050	41.94	41.23		50.10	39.40		15.90	$636m	4.80%	1.80 -	3.74	
yahoo-finance	saft	1.46%	41.28	41.89	0.61	21,701	41.94	41.23	41.89	50.10	37.99		15.70	626.71m	4.80%	2.00	2.63	
ycharts-com	saft	-1.48%	41.27		-0.62					50.10	37.99		15.69	625.65m	4.87%		2.63	
zacks	saft	(-1.46%)	41.28		-0.61	vol.  21,701	41.94	41.23		50.10	37.99		15.93	636.02 m	4.77	2.00	2.63	
advfn	orcc	0.29	3.44	3.4	0.01	87823	3.57	3.38										
barchart	orcc	+0.29%	3.44	3.41	+0.01	87,823	3.57	3.38	3.43	7.05	2.95		55.83	$110.15 m			-0.35	
barrons	orcc	0.29%	3.44	3.40	+0.01	87,823	3.57	3.38				30.95 million		$106.62 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	0.292%	3.440	3.400	0.010	87,823	3.570	3.380		7.05	2.95	31.752mil		109.229mil			-0.160	
boston-com	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
bostonmerchant	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
business-insider	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
chron	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
cio-com	orcc	+0.29%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495		109m				
cnn-money	orcc	+0.29%today&rsquo;s change	3.44data as of 4:00pm et	3.40	+0.01	87,823	3.57	3.38	3.43				nm	$109.2m				
easystockalterts	orcc	0.29%	3.44	3.40	+0.01	87823	3.57	3.38	3.43	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	0.29%	3.4400	3.4000	0.0100	87,823	3.5700	3.3800	3.4300	7.0500	2.9500	31,752,000	nm	$108.91m				
finance-abc7-com	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
financial-content	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	0.3%	$3.44	3.40	0.01	87,823	3.57	3.38	3.43	7.05	2.95	32 mil		109 mil	0.0	0.00	-0.35	
finviz	orcc	0.29%	3.44			87,823			3.43	-51.21%	16.61%	31.75m		109.22m			-0.36	
fool	orcc	+0.29%	$3.44	$3.40	0.01	87,823	$3.57	$3.38	$3.43	$7.05	$2.95		0.00	$109.23m				
foxbusiness	orcc		$3.44		+0.01	87,823			$3.43									
google-finance	orcc	(0.29%)	3.44	3.40	+0.01	87,823.00	3.57	3.38		7.05	2.95	31.75m		109.23m			-0.36	
howthemarketworks	orcc	0.292%	3.44	3.4	0.01	87,823	3.57	3.38	3.43									
hpcwire	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
insidestocks	orcc	+0.29%	3.44	3.41	+0.01	87823	3.57	3.38					price earnings ratio: 22.93					
investopedia	orcc	+0.29 %	$3.44	3.40	+0.01				3.43									
investorguide	orcc	+3.13%	505545440.00	3.10	+0.9677		3.03	0.00		2.96	-0.362			307.4t			0.00	
marketintellisearch	orcc	0.29 %	$3.44	$3.40	0.01	86.90k	$3.57	$3.38	$3.43			31.75m	0.00	0.11b	0.0 %		-0.36	
marketwatch	orcc	+0.29%	$3.44	open: 3.40	+0.01	87,823	$3.57	$3.38	$3.43	$7.05	$2.95			$106.62m				
minyanville	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
msn-money	orcc	+0.29%	3.44	3.40	+0.01	87,823	3.57	3.38	3.43	7.05	2.95	31.75 mil	-9.56	108.91 mil			-0.36	
nasdaq-com	orcc	0.29%	$ 3.44	$ 3.40	0.01	87,823	$ 3.57	$ 3.38	$ 3.43	$ 7.05	$ 2.95	31,752,000		$ 109,226,880			$ -0.35	
optimum	orcc	+0.29%	3.44 ( 4:30 pm edt)	3.40	+0.01	87,823	3.57	3.38	3.43	7.05	2.95	31.75m		109.2m			-0.36	
paidcontent	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
pc-quote	orcc	0.29%	3.44	3.4	0.01	87,823	3.57	3.38	3.43	7.05	2.95	31,659,709	-9.52778	108,909,000				
personal-wealth-biz	orcc	+0.29%	3.44	3.44		87,823	3.57	3.38	3.43	7.05	2.95					0.00	-0.362	
predictwallstreet	orcc	+0.29%	3.45		+0.01	87,823												
raymond-james	orcc	0.29	3.44	3.40	0.01	87,823	3.57	3.38	3.44	7.05	2.95						-0.35	
renewable-energy-world	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
screamingmedia	orcc	+0.29%	$	open: 3.40	+0.01	87,823	$3.57	$3.38	$3.43	$7.05	$2.95			$106.62m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+0.29%	last trade: 3.44		change: 0.010													
smartmoney	orcc	(0.29%)	3.44	$3.40	0.01	87,823	$3.57	$3.38	$3.43	$7.05	$2.95			108,900	0.00%	$0.00		
stocknod	orcc	+0.2915%	3.440 usd	3.400	+0.0100	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495						
stockpickr	orcc	0.29%	$3.44 0.01 | 0.29%	3.40	0.01	87.82k	3.57	3.38	3.43	7.05	2.95							
stocksmart	orcc	%	$3.24	4.62		16,923	3.32	3.24										
stocktwits	orcc	0.29%	3.44		+0.01													
streetinsider-com	orcc	0.29%	3.44	$3.40	+0.01	87,823	$3.57	$3.38	$3.43	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.43	3.34	+0.08	63853	3.45	3.33										
thestree	orcc	0.29%	$3.44	3.4	0.01	87823	3.57	3.38	3.43	-7.05	2.95	3.1752495e7		1.06370858e8				
tickerspy	orcc	0.29%	$3.44	3.40	+0.01	87,823	3.57	3.38	3.43	7.05	2.95		-9.5	108.8m	0.00%	$0.00		
tmx-quotemedia	orcc	0.29%	3.440	3.400	0.010	87,823	3.570	3.380	3.430	7.050	2.950	31,752,495		109,228,583			-0.36	
updown	orcc	0.29%	$3.44	$3.40	$0.01	87,823	$3.57	$3.38	$3.43	$7.05	$2.95	31.75b		$109m			-0.36	
wallstreetsurvivor	orcc	0.29%	3.44	3.40	0.01	87,823	3.57	3.38		7.05	2.95			$109m			-0.14	
yahoo-finance	orcc	0.29%	3.44	3.44	0.01	87,823	3.57	3.38	3.43	7.05	2.95			109.23m			-0.36	
ycharts-com	orcc	+0.29%	3.44		+0.01					7.05	2.96			110.15m	0.00%		-0.36	
zacks	orcc	(0.29%)	3.44		0.01	vol.  87,823	3.57	3.38		7.05	2.95		57.17	108.91 m	0.00	0.00	.06	
advfn	ixys	-0.54	14.82	14.79	-0.08	67163	14.89	14.62										
barchart	ixys	-0.54%	14.82	14.79	-0.08	69,979	14.89	14.62	14.90	15.98	8.00		15.46	$463.13 m			+1.15	
barrons	ixys	0.54%	14.82	14.79	-0.08	67,163	14.89	14.62				32.01 million		$447.23 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	-0.537%	14.820	14.790	-0.080	67,163	14.890	14.620		15.98	8.00	31.517mil	16.286	467.081mil			0.910	
boston-com	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
bostonmerchant	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
business-insider	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
chron	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
cio-com	ixys	-0.54%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934	13.00	467m				
cnn-money	ixys	-0.54%today&rsquo;s change	14.82data as of 3:59pm et	14.79	-0.08	62,447	14.89	14.62	14.90				13.0	$467.1m				
easystockalterts	ixys	-0.54%	14.82	14.79	-0.08	67163	14.89	14.62	14.90	15.98	8.00		13.00				1.14	
eresearch-fidelity-com	ixys	-0.54%	14.8200	14.7900	-0.0800	67,163	14.8900	14.6200	14.9000	15.9800	8.0000	31,517,000	12.96	$469.60m				
finance-abc7-com	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
financial-content	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	-0.5%	$14.82	14.79	-0.08	67,163	14.89	14.62	14.90	15.98	8.00	32 mil	12.9	467 mil	0.0	0.00	1.15	
finviz	ixys	-0.54%	14.82			67,163			14.90	-7.26%	85.25%	31.52m	13.07	469.65m			1.14	
fool	ixys	-0.54%	$14.82	$14.79	-0.08	67,163	$14.89	$14.62	$14.90	$15.98	$8.00		13.10	$467.08m	1.60%	0.12		
foxbusiness	ixys		$14.82		-0.08	67,418			$14.90									
google-finance	ixys	(-0.54%)	14.82	14.79	-0.08	67,163.00	14.89	14.62		15.98	8.00	31.52m	12.97	467.08m			1.14	
howthemarketworks	ixys	-0.537%	14.82	14.79	-0.08	67,163	14.89	14.62	14.9									
hpcwire	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
insidestocks	ixys	-0.54%	14.82	14.79	-0.08	65163	14.89	14.62					price earnings ratio: 16.29					
investopedia	ixys	-0.54 %	$14.82	14.79	-0.08				14.90									
investorguide	ixys	-0.54%	14.82	14.75	-0.08		14.89	14.62		15.98	8.00		13.07	467.1m			1.14	
marketintellisearch	ixys	-0.54 %	$14.82	$14.79	-0.08	66.60k	$14.89	$14.62	$14.90			31.52m	13.07	0.47b	0.0 %		1.14	
marketwatch	ixys	-0.54%	$14.82	open: 14.79	-0.08	1,179	$14.89	$14.62	$14.90	$15.98	$8.00		13.11	$447.23m			1.13	
minyanville	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
msn-money	ixys	-0.54%	14.82	14.79	-0.08	67,163	14.89	14.62	14.90	15.98	8.00	31.52 mil	13.00	469.6 mil			1.14	
nasdaq-com	ixys	0.54%	$ 14.82	$ 14.79	0.08	67,163	$ 14.89	$ 14.62	$ 14.90	$ 15.98	$ 8	31,250,000	12.89	$ 463,125,000	2.68 %	$0.400000	$ 1.15	
optimum	ixys	-0.54%	14.82 ( 4:00 pm edt)	14.79	-0.08	67,163	14.89	14.62	14.90	15.98	8.00	31.52m	13.0	467.1m	0.67	0.10	1.14	
paidcontent	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
pc-quote	ixys	-0.54%	14.82	14.79	-0.08	67,418	14.89	14.62	14.9	15.98	8.00	31,687,132	13.07018	469,603,000		0.1		
personal-wealth-biz	ixys	+13.38%	505519872.00	13.15		96,545	12.75	0.00	13.45	8.00	1.14					0.00	0.00	
predictwallstreet	ixys	-0.54%	14.82		-0.08	67,163												
raymond-james	ixys	-0.54	14.82	14.79	-0.08	67,163	14.89	14.62	14.82	15.98	8.00		12.67				1.17	
renewable-energy-world	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
screamingmedia	ixys	-0.54%	$	open: 14.79	-0.08	1,179	$14.89	$14.62	$14.90	$15.98	$8.00		13.11	$447.23m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	+13.38%	last trade: 505519872.00		change: 1.825													
smartmoney	ixys	(-0.54%)	14.82	$14.79	-0.08	67,163	$14.89	$14.62	$14.90	$15.98	$8.00			469,600	0.00%	$0.07		
stocknod	ixys	-0.5369%	14.82 usd	14.79	-0.0800	67,163	14.89	14.62	14.90	15.98	8.000	31,516,934						
stockpickr	ixys	-0.54%	$14.82 -0.08 | -0.54%	14.79	-0.08	67.16k	14.89	14.62	14.90	15.98	8.00							
stocksmart	ixys	%	$13.19	11.71		7,165	13.81	13.16										
stocktwits	ixys	-0.54%	14.82		-0.08													
streetinsider-com	ixys	0.54%	14.82	$14.79	-0.08	67,163	$14.89	$14.62	$14.90	$15.98	$8.00		13.00				$1.14	
thecramerreport	ixys		14.90	14.54	+0.06	80591	14.94	14.53										
thestree	ixys	-0.54%	$14.82	14.79	-0.08	67163	14.89	14.62	14.9	-15.98	8.0	3.1516934e7		4.67711301e8				
tickerspy	ixys	-0.54%	$14.82	14.79	-0.08	67,163	14.89	14.62	14.90	15.98	8.00		13.1	468.6m	0.00%	$0.10		
tmx-quotemedia	ixys	-0.54%	14.820	14.790	-0.080	67,418	14.890	14.620	14.900	15.980	8.000	31,516,934	13.10	467,080,962			1.14	
updown	ixys	-0.54%	$14.82	$14.79	-$0.08	67,163	$14.89	$14.62	$14.90	$15.98	$8.00	31.25b	12.73	$470m			1.17	
wallstreetsurvivor	ixys	-0.54%	14.82	14.79	-0.08	67,163	14.89	14.62		15.98	8.23		13.10	$470m			1.14	
yahoo-finance	ixys	0.54%	14.82	14.75	0.08	67,063	14.89	14.62	14.90	15.98	8.00		13.00	467.07m			1.14	
ycharts-com	ixys	-0.54%	14.82		-0.08					15.98	8.00		13.00	463.12m	0.00%		1.14	
zacks	ixys	(-0.54%)	14.82		-0.08	vol.  67,163	14.89	14.62		15.98	8.00		15.52	469.60 m	0.00	0.00	.96	
advfn	mxim	-2.09	23.01	23.32	-0.49	2587400	23.51	22.92										
barchart	mxim	-2.09%	23.01	23.32	-0.49	2,253,981	23.51	22.92	23.50	28.19	15.30		14.76	$6.82 b	3.56%	$0.84	+1.39	
barrons	mxim	2.09%	23.01	23.32	-0.49	2.545m	23.51	22.92				310.02 million		$7.04 billion	3.65%	$0.21		
bloomberg	mxim	-2.085%	23.010	23.320	-0.490	2,587,400	23.510	22.920		28.44	15.67	295.368mil	15.547	6,796.410mil	3.652	0.210 regular cash	1.480	
boston-com	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,585,900	23.51	22.92	23.50	28.44	15.67	295,367,676						
bostonmerchant	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,585,900	23.51	22.92	23.50	28.44	15.67	295,367,676						
business-insider	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,585,900	23.51	22.92	23.50	28.44	15.67	295,367,676						
chron	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
cio-com	mxim	-2.09%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676	16.55	7b	3.6	0.84		
cnn-money	mxim	-2.09%	23.01	23.32	-0.49	2,545,200	23.46	22.92	23.50				16.6	$6.8b	3.65%			
easystockalterts	mxim	-2.10%	23.01	23.32	-0.49	2545800	23.51	22.92	23.50	28.44	15.67		16.55				1.39	
eresearch-fidelity-com	mxim	-2.09%	23.0100	23.3200	-0.4900	2,547,300	23.5100	22.9200	23.5000	28.4400	15.6700	295,368,000	16.91	$6.94b	3.57%	$0.210000		
finance-abc7-com	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
financial-content	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-2.1%	$23.01	23.32	-0.49	2,547,300	23.51	22.92	23.50	28.44	15.67	295 mil	16.5	7 bil	3.7	0.84	1.39	
finviz	mxim	-2.09%	23.01			2,546,000			23.50	-18.34%	50.44%	295.37m	16.91	6.94b		0.84	1.39	
fool	mxim	-2.09%	$23.01	$23.32	-0.49	2,547,300	$23.51	$22.92	$23.50	$28.44	$15.67		16.90	$6.80b	4.40%	0.84		
foxbusiness	mxim		$23.01		-0.49	2,605,037			$23.50									
google-finance	mxim	(-2.09%)	23.01	23.32	-0.49	2.55m	23.51	22.92		28.44	15.67	295.37m	16.57	6.80b	3.65	0.21	1.39	
howthemarketworks	mxim	-2.085%	23.01	23.32	-0.49	2,545,800	23.51	22.92	23.5									
hpcwire	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
insidestocks	mxim	-2.09%	23.01	23.32	-0.49	2166233	23.51	22.92					price earnings ratio: 14.38					
investopedia	mxim	-2.09 %	$23.01	23.32	-0.49				23.50									
investorguide	mxim	-2.09%	23.01	23.44	-0.49		23.51	22.92		28.44	15.67		16.93	6.796b			1.388	
marketintellisearch	mxim	-2.13 %	$23.00	$23.32	-0.50	2516.20k	$23.51	$22.92	$23.50			295.37m	16.91	6.94b	3.57 %		1.39	
marketwatch	mxim	-2.09%	$23.01	open: 23.32	-0.49	60,237	$23.51	$22.92	$23.50	$28.44	$15.67		16.61	$7.04b	3.65%	0.21	1.39	
minyanville	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
msn-money	mxim	-2.09%	23.01	23.32	-0.49	2.55 mil	23.51	22.92	23.50	28.44	15.67	295.37 mil	16.55	6.94 bil	3.57%	0.84	1.39	
nasdaq-com	mxim	2.09%	$ 23.01	$ 23.32	0.49	2,546,300	$ 23.51	$ 22.92	$ 23.50	$ 28.44	$ 15.67	295,368,000	16.55	$ 6,796,417,680	3.57 %	$0.840000	$ 1.39	
optimum	mxim	-2.09%	23.01 ( 4:00 pm edt)	23.32	-0.49	2,545,500	23.51	22.92	23.50	28.44	15.67	295.37m	16.6	6.8b	3.65	0.84	1.39	
paidcontent	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
pc-quote	mxim	-2.09%	23.01	23.32	-0.49	2,605,037	23.51	22.92	23.5	28.44	15.67	301,657,888	16.90647	6,941,148,000		0.21		
personal-wealth-biz	mxim	-2.09%	23.01	23.44	-0.49	2,603,737	23.51	22.92	23.50	28.44	15.67		16.93		3.57	0.84	1.388	
predictwallstreet	mxim	-2.09%	23.01		-0.49	2,547,300												
raymond-james	mxim	-2.09	23.01	23.32	-0.49	2,547,300	23.51	22.92	23.01	28.44	15.67		16.32				1.41	
renewable-energy-world	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
screamingmedia	mxim	-2.09%	$	open: 23.32	-0.49	60,237	$23.51	$22.92	$23.50	$28.44	$15.67		16.61	$7.04b	3.65%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-2.09%	last trade: 23.01		change: -0.490								p/e ratio: 16.93					
smartmoney	mxim	(-2.09%)	23.01	$23.32	-0.49	2,547,300	$23.51	$22.92	$23.50	$28.44	$15.67			6,941,100	3.57%	$0.21		
stocknod	mxim	-2.085%	23.01 usd	23.32	-0.4900	2,545,800	23.51	22.92	23.50	28.44	15.67	295,367,676						
stockpickr	mxim	-2.09%	$23.01 -0.49 | -2.09%	23.32	-0.49	2.55m	23.51	22.92	23.50	28.44	15.67							
stocksmart	mxim	%	$26.435	23.79		533,801	27.3	26.43										
stocktwits	mxim	-2.08%	23.01		-0.49													
streetinsider-com	mxim	2.09%	23.01	$23.32	-0.49	2,545,800	$23.51	$22.92	$23.50	$28.44	$15.67		16.55				$1.39	
thecramerreport	mxim		23.50	23.63	-0.11	2131906	23.71	23.36										
thestree	mxim	-2.09%	$23.01	23.32	-0.49	2547300	23.51	22.92	23.5	-28.44	15.67	2.95367676e8		6.97363083e9				
tickerspy	mxim	-2.09%	$23.01	23.32	-0.49	2,547,300	23.51	22.92	23.50	28.44	15.67		16.9	6.9b	3.57%	$0.21		
tmx-quotemedia	mxim	-2.09%	23.010	23.320	-0.490	2,603,837	23.510	22.920	23.500	28.440	15.670	295,367,676	16.90	6,796,410,225	3.574	0.210 usd	1.39	
updown	mxim	-2.09%	$23.01	$23.32	-$0.49	2,545,200	$23.51	$22.92	$23.50	$28.44	$15.67	295.36b	16.62	$6.94b			1.41	
wallstreetsurvivor	mxim	-2.09%	23.01	23.32	-0.49	2,545,800	23.51	22.92		28.44	15.67		16.90	$7b	3.60%	0.80 -	0.40	
yahoo-finance	mxim	2.09%	23.01	23.44	0.49	2,546,000	23.51	22.92	23.50	28.44	15.67		16.58	6.80b	3.60%	0.84	1.39	
ycharts-com	mxim	-2.09%	23.01		-0.49					28.44	15.67		16.55	6.82b	3.68%		1.39	
zacks	mxim	(-2.09%)	23.01		-0.49	vol.  2,547,300	23.51	22.92		28.44	15.67		14.69	6.94 b	3.57	0.84	1.6	
advfn	ek	-8.03	2.52	2.73	-0.22	21588105	2.77	2.5										
barchart	ek	-8.03%	2.52	2.73	-0.22	21,590,105	2.77	2.50	2.74	5.95	2.50		0.00	$677.58 m			-1.61	
barrons	ek	8.03%	2.52	2.73	-0.22	21.505m	2.77	2.50				268.50 million		$750.62 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-8.029%	2.520	2.730	-0.220	21,590,105	2.770	2.500		5.95	2.50	269.038mil		677.976mil			-3.880	
boston-com	ek	-8.029%	2.520 usd	2.730	-0.2200	21,588,105	2.770	2.500	2.740	5.950	2.700	269,038,172						
bostonmerchant	ek	-8.029%	2.520 usd	2.730	-0.2200	21,588,105	2.770	2.500	2.740	5.950	2.700	269,038,172						
business-insider	ek	-8.029%	2.520 usd	2.730	-0.2200	21,589,105	2.770	2.500	2.740	5.950	2.700	269,038,172						
chron	ek	-8.029%	2.520 usd	2.730	-0.2200	21,575,655	2.770	2.500	2.740	5.950	2.700	269,038,172						
cio-com	ek	-8.03%	2.520 usd	2.730	-0.2200	21,575,655	2.770	2.500	2.740	5.950	2.700	269,038,172		678m				
cnn-money	ek	-8.03%	2.52	2.73	-0.22	21,576,055	2.77	2.50	2.74				nm	$678.0m				
easystockalterts	ek	-8.06%	2.52	2.73	-0.22	21519948	2.77	2.50	2.74	5.95	2.70						-3.87	
eresearch-fidelity-com	ek	-8.03%	2.5200	2.7300	-0.2200	21,519,948	2.7700	2.5000	2.7400	5.9500	2.7000	269,038,000	nm	$737.16m				
finance-abc7-com	ek	-8.029%	2.520 usd	2.730	-0.2200	21,519,948	2.770	2.500	2.740	5.950	2.700	269,038,172						
finance-abc7chicago-com	ek	-8.029%	2.520 usd	2.730	-0.2200	21,519,948	2.770	2.500	2.740	5.950	2.700	269,038,172						
financial-content	ek	-8.029%	2.520 usd	2.730	-0.2200	21,519,948	2.770	2.500	2.740	5.950	2.700	269,038,172						
finapps-forbes-com	ek	-8.0%	$2.52	2.73	-0.22	21,519,948	2.77	2.50	2.74	5.95	2.70	269 mil		678 mil	0.0	0.00	-1.62	
finviz	ek	-8.03%	2.52			21,511,211			2.74	-57.65%	-6.67%	269.04m		677.98m			-3.88	
fool	ek	-8.03%	$2.52	$2.73	-0.22	21,511,011	$2.77	$2.50	$2.74	$5.95	$2.70		0.00	$677.98m	16.40%	0.50		
foxbusiness	ek		$2.52		-0.22	21,737,629			$2.74									
google-finance	ek	(-8.03%)	2.52	2.73	-0.22	21.52m	2.77	2.50		5.95	2.50	269.04m		677.98m			-3.88	
howthemarketworks	ek	-8.029%	2.52	2.73	-0.22	21,504,925	2.77	2.5	2.74									
hpcwire	ek	-8.029%	2.520 usd	2.730	-0.2200	21,588,105	2.770	2.500	2.740	5.950	2.700	269,038,172						
insidestocks	ek	-8.03%	2.52	2.73	-0.22	21724555	2.77	2.50										
investopedia	ek	-8.03 %	$2.52	2.73	-0.22				2.74									
investorguide	ek	-8.03%	2.52	2.73	-0.22		2.77	2.50		5.95	2.70			678.0m			-3.947	
marketintellisearch	ek	-8.03 %	$2.52	$2.73	-0.22	21599.60k	$2.77	$2.50	$2.74			269.04m	0.00	0.74b	0.0 %		-3.88	
marketwatch	ek	-8.03%	$2.65	open: 2.73	-0.22	104,043	$2.77	$2.50	$2.74	$5.95	$2.50			$750.62m				
minyanville	ek	-8.029%	2.520 usd	2.730	-0.2200	21,519,948	2.770	2.500	2.740	5.950	2.700	269,038,172						
msn-money	ek	-8.03%	2.52	2.73	-0.22	21.52 mil	2.77	2.50	2.74	5.95	2.70	269.04 mil	-0.66	737.16 mil			-3.91	
nasdaq-com	ek	8.03%	$ 2.52		0.22	21,519,948	$ 2.77	$ 2.50	$ 2.74	$ 5.95	$ 2.70	269,038,000		$ 677,975,760	18.25 %	$0.500000	$ -1.61	
optimum	ek	-8.03%	2.52 ( 4:15 pm edt)	2.73	-0.22	21,511,211	2.77	2.50	2.74	5.95	2.70	269.04m		678.0m	9.92	0.25	-3.87	
paidcontent	ek	-8.029%	2.520 usd	2.730	-0.2200	21,519,948	2.770	2.500	2.740	5.950	2.700	269,038,172						
pc-quote	ek	-8.03%	2.52	2.73	-0.22	21,601,355	2.77	2.5	2.74	5.95	2.70	292,525,437	-0.7154	737,164,000		0.25		
personal-wealth-biz	ek	-8.03%	2.52	2.73	-0.22	21,737,628	2.77	2.50	2.74	5.95	2.70					0.00	-3.947	
predictwallstreet	ek	-8.03%	2.52		-0.22	21,519,948												
raymond-james	ek	-8.03	2.52	2.73	-0.22	21,519,948	2.77	2.50	2.52	5.95	2.70						-3.87	
renewable-energy-world	ek	-8.029%	2.520 usd	2.730	-0.2200	21,519,948	2.770	2.500	2.740	5.950	2.700	269,038,172						
screamingmedia	ek	-8.03%	$	open: 2.73	-0.22	54,010	$2.77	$2.50	$2.74	$5.95	$2.50			$750.62m				
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-8.03%	last trade: 2.52		change: -0.220													
smartmoney	ek	(-8.03%)	2.52	$2.73	-0.22	21,519,948	$2.77	$2.50	$2.74	$5.95	$2.70			737,200	0.00%	$0.25		
stocknod	ek	-8.029%	2.520 usd	2.730	-0.2200	21,519,948	2.770	2.500	2.740	5.950	2.700	269,038,172						
stockpickr	ek	-8.03%	$2.52 -0.22 | -8.03%	2.75	-0.22	21.51m	2.77	2.50	2.74	5.95	2.70							
stocksmart	ek	%	$3.265	5.52		584,961	3.35	3.26										
stocktwits	ek	-8.39%	2.51		-0.23													
streetinsider-com	ek	8.03%	2.52	$2.73	-0.22	21,511,211	$2.77	$2.50	$2.74	$5.95	$2.70						$-3.87	
thecramerreport	ek		2.74	2.775	-0.02	8327581	2.78	2.70										
thestree	ek	-8.03%	$2.52	2.75	-0.22	21511211	2.77	2.5	2.74	-5.95	2.7	2.69038172e8		7.42545355e8				
tickerspy	ek	-8.03%	$2.52	2.73	-0.22	21,511,211	2.77	2.50	2.74	5.95	2.70		-0.7	737.0m	0.00%	$0.25		
tmx-quotemedia	ek	-8.03%	2.520	2.730	-0.220	21,737,629	2.770	2.500	2.740	5.950	2.700	269,038,172		677,976,193			-3.92	
updown	ek	-8.03%	$2.52	$2.73	-$0.22	21,504,925	$2.77	$2.50	$2.74	$5.95	$2.70	269.03b		$737m			-3.92	
wallstreetsurvivor	ek	-8.03%	2.52	2.73	-0.22	21,504,925	2.77	2.50		5.95	2.70			$737m			-2.56	
yahoo-finance	ek	8.03%	2.52	2.73	0.22	21,587,155	2.77	2.50	2.74	5.95	2.50			677.98m			-3.95	
ycharts-com	ek	-8.39%	2.51		-0.23					5.95	2.70			674.89m	0.00%		-3.87	
zacks	ek	(-8.03%)	2.52		-0.22	vol.  21,519,948	2.77	2.50		5.95	2.50			737.16 m	0.00	0.00	-2.03	
advfn	hbcp	-0.56	14.29	14.3899	-0.08	2800	14.3899	14.29										
barchart	hbcp	-0.56%	14.29	14.39	-0.08	3,600	14.39	14.29	14.37	16.19	12.34		21.48	$115.61 m			+0.62	
barrons	hbcp	0.56%	14.29	14.39	-0.08	2,500	14.39	14.29				7.59 million		$116.09 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-0.557%	14.290	14.390	-0.080	2,800	14.390	14.290		16.19	12.34	8.084mil	19.053	115.519mil			0.750	
boston-com	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
bostonmerchant	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
business-insider	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
chron	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
cio-com	hbcp	-0.56%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896	23.05	116m				
cnn-money	hbcp	-0.56%	14.29	14.39	-0.08	2,500	14.39	14.29	14.37				23.0	$115.5m				
easystockalterts	hbcp	-0.56%	14.29	14.39	-0.08	2800	14.39	14.29	14.37	16.19	12.34		23.05				0.62	
eresearch-fidelity-com	hbcp	-0.56%	14.2900	14.3899	-0.0800	2,800	14.3899	14.2900	14.3700	16.1900	12.3400	8,084,000	23.18	$116.17m				
finance-abc7-com	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
financial-content	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	-0.6%	$14.29	14.39	-0.08	2,800	14.39	14.29	14.37	16.19	12.34	8 mil	29.8	116 mil	0.0	0.00	0.48	
finviz	hbcp	-0.56%	14.29			2,800			14.37	-11.74%	15.80%	8.08m	23.18	116.11m			0.62	
fool	hbcp	-0.56%	$14.29	$14.39	-0.08	2,800	$14.39	$14.29	$14.37	$16.19	$12.34		23.20	$115.52m				
foxbusiness	hbcp		$14.29		-0.08	2,800			$14.37									
google-finance	hbcp	(-0.56%)	14.29	14.39	-0.08	2,800.00	14.39	14.29		16.19	12.34	8.08m	23.21	115.52m			0.62	
howthemarketworks	hbcp	-0.557%	14.29	14.3899	-0.08	2,800	14.3899	14.29	14.37									
hpcwire	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
insidestocks	hbcp	-0.56%	14.29	14.39	-0.08	2800	14.39	14.29										
investopedia	hbcp	-0.56 %	$14.29	14.39	-0.08				14.37									
investorguide	hbcp	-0.56%	14.29	14.30	-0.08		14.3899	14.29		16.19	12.34		23.07	115.5m			0.623	
marketintellisearch	hbcp	-0.56 %	$14.29	$14.38	-0.08	2.60k	$14.39	$14.29	$14.37			8.08m	23.18	0.12b	0.0 %		0.62	
marketwatch	hbcp	-0.56%	$14.36	open: 14.39	-0.08	300	$14.39	$14.29	$14.37	$16.19	$12.34		22.42	$116.09m			0.64	
minyanville	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
msn-money	hbcp	-0.56%	14.29	14.39	-0.08	2,800	14.39	14.29	14.37	16.19	12.34	8.08 mil	23.05	116.17 mil			0.62	
nasdaq-com	hbcp	0.56%	$ 14.29	$ 14.38	0.08	2,800	$ 14.3899	$ 14.29	$ 14.37	$ 16.19	$ 12.34	8,084,000	23.05	$ 115,520,360			$ 0.62	
optimum	hbcp	-0.56%	14.29 ( 3:30 pm edt)	14.39	-0.08	2,800	14.39	14.29	14.37	16.19	12.34	8.08m	23.0	115.5m			0.62	
paidcontent	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
pc-quote	hbcp	-0.56%	14.29	14.3899	-0.08	2,800	14.3899	14.29	14.37	16.19	12.34	8,129,258	23.17742	116,167,000				
personal-wealth-biz	hbcp	-0.56%	14.29	14.30	-0.08	2,800	14.3899	14.29	14.37	16.19	12.34		23.07			0.00	0.623	
predictwallstreet	hbcp	-0.56%	14.29		-0.08	2,800												
raymond-james	hbcp	-0.56	14.29	14.39	-0.08	2,800	14.39	14.29	14.29	16.19	12.34		23.05				0.62	
renewable-energy-world	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
screamingmedia	hbcp	-0.56%	$	open: 14.39	-0.08	300	$14.39	$14.29	$14.37	$16.19	$12.34		22.42	$116.09m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	-0.56%	last trade: 14.29		change: -0.080								p/e ratio: 23.07					
smartmoney	hbcp	(-0.56%)	14.29	$14.39	-0.08	2,800	$14.39	$14.29	$14.37	$16.19	$12.34			116,200	0.00%	$0.00		
stocknod	hbcp	-0.5567%	14.29 usd	14.39	-0.0800	2,800	14.39	14.29	14.37	16.19	12.34	8,083,896						
stockpickr	hbcp	-0.56%	$14.29 -0.08 | -0.56%	14.39	-0.08	2.80k	14.39	14.29	14.37	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	0.56%	14.29	$14.39	-0.08	2,800	$14.39	$14.29	$14.37	$16.19	$12.34		23.05				$0.62	
thecramerreport	hbcp		14.37	14.36	-0.02	63168	14.41	14.30										
thestree	hbcp	-0.56%	$14.29	14.39	-0.08	2800	14.39	14.29	14.37	-16.19	12.34	8083896.0		1.16327263e8				
tickerspy	hbcp	-0.56%	$14.29	14.39	-0.08	2,800	14.39	14.29	14.37	16.19	12.34		23.2	116.2m	0.00%	$0.00		
tmx-quotemedia	hbcp	-0.56%	14.290	14.390	-0.080	2,800	14.390	14.290	14.370	16.190	12.340	8,083,896	23.20	115,518,874			0.62	
updown	hbcp	-0.56%	$14.29	$14.39	-$0.08	2,500	$14.39	$14.29	$14.37	$16.19	$12.34	8.08b	22.89	$116m			0.63	
wallstreetsurvivor	hbcp	-0.56%	14.29	14.39	-0.08	2,800	14.39	14.29		16.19	12.67		23.20	$116m			0.62	
yahoo-finance	hbcp	0.56%	14.29	14.30	0.08	2,800	14.39	14.29	14.37	16.19	12.34		22.94	115.51m			0.62	
ycharts-com	hbcp	-0.14%	14.37		-0.02					16.19	12.34		23.18	116.25m	0.00%		0.62	
zacks	hbcp	(-0.56%)	14.29		-0.08	vol.  2,800	14.39	14.29		16.19	12.34		21.45	116.17 m	0.00	0.00	.67	
advfn	cmcsa	-0.81	23.935	24.07	-0.195	21896386	24.15	23.6275										
barchart	cmcsa	-0.83%	23.93	24.07	-0.20	19,375,971	24.15	23.63	24.13	27.04	16.45		18.09	$66.20 b	1.84%	$0.45	+1.32	
barrons	cmcsa	0.81%	23.935	24.07	-0.195	21.890m	24.15	23.628				2.82 billion		$67.62 billion	1.88%	$0.11		
bloomberg	cmcsa	-0.808%	23.935	24.070	-0.195	21,896,386	24.150	23.628		27.16	16.76	2,084.368mil	17.599	65,704.430mil	1.732	0.112 regular cash	1.360	
boston-com	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
chron	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-0.81%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723	18.13	50b	1.9	0.45		
cnn-money	cmcsa	-0.81%	23.94	24.07	-0.195	21,895,819	24.15	23.63	24.13				18.1	$49.9b	1.88%			
easystockalterts	cmcsa	-0.79%	23.94	24.07	-0.19	21329359	24.15	23.63	24.13	27.16	16.76		18.14				1.32	
eresearch-fidelity-com	cmcsa	-0.81%	23.9350	24.0700	-0.1950	21,896,386	24.1500	23.6275	24.1300	27.1600	16.7600	2,084,368,000	18.28	$50.30b	1.86%	$0.112500		
finance-abc7-com	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-0.8%	$23.93	24.07	-0.19	21,896,386	24.15	23.63	24.13	27.16	16.76	2.08 bil	18.1	50 bil	1.9	0.45	1.32	
finviz	cmcsa	-0.83%	23.93			21,896,386			24.13	-11.48%	45.47%	2.77b	18.28	66.75b		0.45	1.32	
fool	cmcsa	-0.89%	$23.92	$24.07	-0.22	19,932,469	$24.15	$23.63	$24.13	$27.16	$16.76		18.60	$66.15b	2.40%	0.45		
foxbusiness	cmcsa		$23.94		-0.20	21,910,466			$24.13									
google-finance	cmcsa	(-0.81%)	23.93	24.07	-0.19	21.90m	24.15	23.63		27.16	16.76	2.76b	18.11	66.00b	1.88	0.11	1.32	
howthemarketworks	cmcsa	-0.808%	23.935	24.07	-0.195	21,889,751	24.15	23.6275	24.13									
hpcwire	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-0.81%	23.93	24.07	-0.19	18537490	24.15	23.63					price earnings ratio: 17.34					
investopedia	cmcsa	-0.83 %	$23.93	24.07	-0.20				24.13									
investorguide	cmcsa	-0.81%	23.935	24.11	-0.195		24.15	23.6275		27.16	16.76		18.28	66.209b			1.32	
marketintellisearch	cmcsa	-0.79 %	$23.94	$24.03	-0.19	21692.00k	$24.15	$23.63	$24.13			2766.20m	18.28	66.75b	1.86 %		1.32	
marketwatch	cmcsa	-0.81%	$23.93	open: 24.07	-0.20	40,446	$24.15	$23.63	$24.13	$27.16	$16.76		18.09	$67.62b	1.88%	0.11	1.32	
minyanville	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-0.81%	23.94	24.07	-0.19	21.9 mil	24.15	23.63	24.13	27.16	16.76	2.77 bil	18.13	66.22 bil	1.86%	0.45	1.32	
nasdaq-com	cmcsa	0.81%	$ 23.935	$ 24.03	0.195	21,874,721	$ 24.15	$ 23.6275	$ 24.13	$ 27.16	$ 16.76	2,084,368,000	18.13	$ 49,889,348,080	1.86 %	$0.450000	$ 1.32	
optimum	cmcsa	-0.79%	23.94 ( 4:00 pm edt)	24.07	-0.19	21,329,359	24.15	23.63	24.13	27.16	16.76	2.08b	18.1	49.9b	1.88	0.45	1.32	
paidcontent	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-0.83%	23.935	24.07	-0.20	21,932,356	24.15	23.6275	24.13	27.16	16.76	2,101,349,488	18.2803	50,295,800,000		0.1125		
personal-wealth-biz	cmcsa	-0.81%	23.935	24.11	-0.195	21,909,866	24.15	23.6275	24.13	27.16	16.76		18.28		1.72	0.416	1.32	
predictwallstreet	cmcsa	-0.81%	23.94		-0.20	21,896,386												
raymond-james	cmcsa	-0.81	23.94	24.07	-0.20	21,896,386	24.15	23.63	23.94	27.16	16.76		18.13				1.32	
renewable-energy-world	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-0.81%	$	open: 24.07	-0.20	40,446	$24.15	$23.63	$24.13	$27.16	$16.76		18.09	$67.62b	1.88%	0.11	1.32	
scroli	cmcsa	-0.81%	cmcsa 23.93	24.07	-0.19	20,330,475	24.15	23.63	24.12	27.16	16.76		18.11				1.32	
simple-stock-quotes	cmcsa	-0.81%	last trade: 23.93		change: -0.195								p/e ratio: 18.28					
smartmoney	cmcsa	(-0.81%)	23.94	$24.07	-0.20	21,896,386	$24.15	$23.63	$24.13	$27.16	$16.76			50,295,800	1.86%	$0.11		
stocknod	cmcsa	-0.8081%	23.93 usd	24.07	-0.1950	21,889,751	24.15	23.63	24.13	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-0.81%	$23.94 -0.20 | -0.81%	24.07	-0.20	21.90m	24.15	23.63	24.13	27.16	16.76							
stocksmart	cmcsa	%	$24.45	22.03		2,192,917	25.17	24.385										
stocktwits	cmcsa	-0.83%	23.93		-0.20													
streetinsider-com	cmcsa	0.79%	23.94	$24.07	-0.19	21,329,359	$24.15	$23.63	$24.13	$27.16	$16.76		18.14				$1.32	
thecramerreport	cmcsa		24.13	24.39	-0.295	25169446	24.39	23.935										
thestree	cmcsa	-0.81%	$23.94	24.07	-0.2	21895819	24.15	23.63	24.13	-27.16	16.76	2.766194956e9		5.0910681634e10				
tickerspy	cmcsa	-0.81%	$23.93	24.07	-0.20	21,890,602	24.15	23.63	24.13	27.16	16.76		18.3	66.7b	1.86%	$0.11		
tmx-quotemedia	cmcsa	-0.81%	23.935	24.070	-0.195	21,909,766	24.150	23.628	24.130	27.160	16.760	2,766,194,956	18.30	66,208,876,272	1.865	0.113 usd	1.32	
updown	cmcsa	-0.79%	$23.94	$24.03	-$0.19	21,890,602	$24.15	$23.63	$24.13	$27.16	$16.76	2766.19b	18.16	$66.74b			1.33	
wallstreetsurvivor	cmcsa	-0.81%	23.94	24.07	-0.20	21,889,751	24.15	23.63		27.16	16.76		18.30	$50b	1.90%	0.38 -	1.29	
yahoo-finance	cmcsa	0.81%	23.93	24.11	0.20	21,895,786	24.15	23.63	24.13	27.16	16.76		18.13	66.21b	1.90%	0.45	1.32	
ycharts-com	cmcsa	-0.83%	23.93		-0.20					27.16	16.76		18.13	66.20b	1.82%		1.32	
zacks	cmcsa	(-0.83%)	23.94		-0.20	vol.  21,896,386	24.15	23.63		27.16	16.76		17.87	66.75 b	1.86	0.45	1.35	
advfn	safm	-1.55	45.15	45.61	-0.71	113384	45.79	44.92										
barchart	safm	-1.55%	45.15	45.37	-0.71	113,014	45.79	44.92	45.86	51.01	37.88		20.74	$998.72 m	1.49%	$0.68	+1.37	
barrons	safm	1.55%	45.15	45.61	-0.71	112,881	45.79	44.92				21.63 million		$1.02 billion	1.51%	$0.17		
bloomberg	safm	-1.548%	45.150	45.610	-0.710	113,384	45.790	44.920		51.76	38.17	22.139mil	29.129	999.587mil	1.462	0.170 regular cash	1.550	
boston-com	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
bostonmerchant	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
business-insider	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
chron	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
cio-com	safm	-1.55%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240	32.25	1000m	1.5	0.68		
cnn-money	safm	-1.55%today&rsquo;s change	45.15data as of 3:59pm et	45.61	-0.71	106,039	45.79	44.92	45.86				32.3	$999.6m	1.51%			
easystockalterts	safm	-1.56%	45.15	45.61	-0.71	113184	45.79	44.92	45.86	53.51	38.17		32.25				1.40	
eresearch-fidelity-com	safm	-1.55%	45.1500	45.6100	-0.7100	113,384	45.7900	44.9200	45.8600	52.8895	38.1700	22,139,000	33.47	$1.02b	1.48%	$0.170000		
finance-abc7-com	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
finance-abc7chicago-com	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
financial-content	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
finapps-forbes-com	safm	-1.5%	$45.15	45.61	-0.71	113,384	45.79	44.92	45.86	52.88	38.17	22 mil	33.0	1,000 mil	1.5	0.68	1.37	
finviz	safm	-1.55%	45.15			113,384			45.86	-13.37%	19.18%	22.14m	33.72	1.02b		0.68	1.36	
fool	safm	-1.50%	$45.17	$45.61	-0.69	102,539	$45.79	$44.92	$45.86	$52.89	$38.17		32.80	$1.00b	1.30%	0.68		
foxbusiness	safm		$45.15		-0.71	113,913			$45.86									
google-finance	safm	(-1.55%)	45.15	45.61	-0.71	113,384.00	45.79	44.92		52.89	38.17	22.14m	33.14	999.59m	1.51	0.17	1.36	
howthemarketworks	safm	-1.548%	45.15	45.61	-0.71	113,184	45.79	44.92	45.86									
hpcwire	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
insidestocks	safm	-1.55%	45.15	45.37	-0.71	113913	45.79	44.92					price earnings ratio: 20.52					
investopedia	safm	-1.55 %	$45.15	45.61	-0.71				45.86									
investorguide	safm	-1.55%	45.15	45.70	-0.71		45.79	44.92		51.76	38.17		31.94	999.6m			1.436	
marketintellisearch	safm	-1.46 %	$45.19	$45.61	-0.67	112.20k	$45.79	$44.92	$45.86			22.14m	33.72	1.02b	1.48 %		1.36	
marketwatch	safm	-1.55%	$45.15	open: 45.61	-0.71	932	$45.79	$44.92	$45.86	$51.76	$38.17		31.28	$1.02b	1.51%	0.17	1.44	
minyanville	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
msn-money	safm	-1.55%	45.15	45.61	-0.71	113,384	45.79	44.92	45.86	52.89	38.17	22.14 mil	31.57	1.02 bil	1.48%	0.68	1.36	
nasdaq-com	safm	1.55%	$ 45.15	$ 45.61	0.71	113,384	$ 45.79	$ 44.92	$ 45.86	$ 52.8895	$ 38.17	22,139,000	32.96	$ 999,575,850	1.48 %	$0.680000	$ 1.37	
optimum	safm	-1.55%	45.15 ( 4:00 pm edt)	45.61	-0.71	113,184	45.79	44.92	45.86	53.51	38.17	22.14m	32.3	999.6m	1.51	0.68	1.40	
paidcontent	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
pc-quote	safm	-1.55%	45.15	45.61	-0.71	113,813	45.79	44.92	45.86	52.89	38.17	22,487,143	32.06993	1,015,295,000		0.17		
personal-wealth-biz	safm	+41.31%	505545184.00	41.23		455,920	41.00	0.00	41.46	38.17	1.436		62.82		3.86	1.6008	0.66	
predictwallstreet	safm	-1.55%	45.15		-0.71	113,384												
raymond-james	safm	-1.55	45.15	45.61	-0.71	113,384	45.79	44.92	45.15	51.76	38.17		32.72				1.38	
renewable-energy-world	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
screamingmedia	safm	-1.55%	$	open: 45.61	-0.71	932	$45.79	$44.92	$45.86	$51.76	$38.17		31.28	$1.02b	1.51%	0.17	1.44	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-1.55%	last trade: 45.15		change: -0.710								p/e ratio: 31.94					
smartmoney	safm	(-1.55%)	45.15	$45.61	-0.71	113,384	$45.79	$44.92	$45.86	$52.89	$38.17			1,015,300	1.48%	$0.17		
stocknod	safm	-1.548%	45.15 usd	45.61	-0.7100	113,184	45.79	44.92	45.86	52.89	38.17	22,139,240						
stockpickr	safm	-1.55%	$45.15 -0.71 | -1.55%	45.61	-0.71	113.38k	45.79	44.92	45.86	52.89	38.17							
stocksmart	safm	%	$43.6	40.07		81,290	44	43.325										
stocktwits	safm	-1.55%	45.15		-0.71													
streetinsider-com	safm	1.55%	45.15	$45.61	-0.71	113,184	$45.79	$44.92	$45.86	$53.51	$38.17		32.25				$1.40	
thecramerreport	safm		45.86	45.61	+0.24	192598	45.99	45.35										
thestree	safm	-1.55%	$45.15	45.61	-0.71	113384	45.79	44.92	45.86	-52.89	38.17	2.213924e7		1.009992129e9				
tickerspy	safm	-1.55%	$45.15	45.61	-0.71	113,384	45.79	44.92	45.86	52.89	38.17		32.1	1.0b	1.48%	$0.17		
tmx-quotemedia	safm	-1.55%	45.150	45.610	-0.710	113,913	45.790	44.920	45.860	51.760	38.170	22,139,240	32.80	999,586,686	1.483	0.170 usd	1.40	
updown	safm	-1.55%	$45.15	$45.61	-$0.71	112,881	$45.79	$44.92	$45.86	$51.76	$38.17	22.13b	29.10	$1.01b			1.58	
wallstreetsurvivor	safm	-1.55%	45.15	45.61	-0.71	113,184	45.79	44.92		49.47	38.17		32.80	$1b	1.50%	0.62 -	6.07	
yahoo-finance	safm	1.55%	45.15	45.70	0.71	113,384	45.79	44.92	45.86	52.89	38.17		31.44	999.58m	1.50%	0.68	1.44	
ycharts-com	safm	-1.55%	45.15		-0.71					51.76	38.17		31.35	998.72m	1.52%		1.44	
zacks	safm	(-1.55%)	45.15		-0.71	vol.  113,384	45.79	44.92		53.51	38.17		20.84	1.02 b	1.48	0.68	2.2	
advfn	ep	-0.05	20.12	20.08	-0.01	9075463	20.21	19.8										
barchart	ep	-0.05%	20.12	20.08	-0.01	9,075,463	20.21	19.80	20.13	21.53	10.94		20.55	$14.18 b	0.21%	$0.04	+0.57	
barrons	ep	0.05%	20.12	20.08	-0.01	9.069m	20.21	19.80				762.00 million		$15.05 billion	0.20%	$0.01		
bloomberg	ep	-0.050%	20.120	20.080	-0.010	9,075,463	20.210	19.800		21.54	10.97	768.967mil	29.588	15,471.620mil	0.199	0.010 regular cash	0.680	
boston-com	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
bostonmerchant	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
business-insider	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
chron	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
cio-com	ep	-0.05%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144	34.69	15b	0.2	0.04		
cnn-money	ep	-0.05%	20.12	20.08	-0.01	9,075,463	20.21	19.80	20.13				34.7	$15.5b	0.20%			
easystockalterts	ep	-0.05%	20.12	20.08	-0.01	9075463	20.21	19.80	20.13	21.54	10.97		34.69				0.58	
eresearch-fidelity-com	ep	-0.05%	20.1200	20.0800	-0.0100	9,075,463	20.2100	19.8000	20.1300	21.5400	10.9700	768,967,000	35.32	$15.48b	0.20%	$0.010000		
finance-abc7-com	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
finance-abc7chicago-com	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
financial-content	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
finapps-forbes-com	ep	-0.1%	$20.12	20.08	-0.01	9,075,463	20.21	19.80	20.13	21.54	10.97	769 mil	35.3	15 bil	0.2	0.04	0.57	
finviz	ep	-0.05%	20.12			9,075,463			20.13	-6.55%	83.90%	768.97m	35.30	15.47b		0.04	0.57	
fool	ep	-0.05%	$20.12	$20.08	-0.01	9,074,963	$20.21	$19.80	$20.13	$21.54	$10.97		34.70	$15.47b	0.40%	0.04		
foxbusiness	ep		$20.12		-0.01	9,075,463			$20.13									
google-finance	ep	(-0.05%)	20.12	20.08	-0.01	9.08m	20.21	19.80		21.54	10.97	768.97m	35.51	15.47b	0.20	0.01	0.57	
howthemarketworks	ep	-0.05%	20.12	20.08	-0.01	9,074,963	20.21	19.8	20.13									
hpcwire	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
insidestocks	ep	-0.05%	20.12	20.08	-0.01	9069378	20.21	19.80					price earnings ratio: 21.40					
investopedia	ep	-0.05 %	$20.12	20.08	-0.01				20.13									
investorguide	ep	-0.05%	20.12	20.08	-0.01		20.21	19.80		21.54	10.97		35.82	15.472b			0.562	
marketintellisearch	ep	-0.05 %	$20.12	$20.08	-0.01	8973.10k	$20.21	$19.80	$20.13			768.97m	35.32	15.48b	0.2 %		0.57	
marketwatch	ep	-0.05%	$20.05	open: 20.08	-0.01	6,405	$20.21	$19.80	$20.13	$21.54	$10.97		38.25	$15.05b	0.20%	0.01	0.53	
minyanville	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
msn-money	ep	-0.05%	20.12	20.08	-0.01	9.08 mil	20.21	19.80	20.13	21.54	10.97	768.97 mil	35.30	15.48 bil	0.20%	0.04	0.57	
nasdaq-com	ep	0.05%	$ 20.12		0.01	9,073,956	$ 20.21	$ 19.80	$ 20.13	$ 21.54	$ 10.97	768,967,000	35.3	$ 15,471,616,040	0.2 %	$0.040000	$ 0.57	
optimum	ep	-0.05%	20.12 ( 4:15 pm edt)	20.08	-0.01	9,075,463	20.21	19.80	20.13	21.54	10.97	768.97m	34.7	15.5b	0.20	0.04	0.58	
paidcontent	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	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	-0.05%	20.12	20.08	-0.01	9,075,463	20.21	19.80	20.13	21.54	10.97		35.82		0.20	0.04	0.562	
predictwallstreet	ep	-0.05%	20.12		-0.01	9,075,463												
raymond-james	ep	-0.05	20.12	20.08	-0.01	9,075,463	20.21	19.80	20.12	21.54	10.97		34.69				0.58	
renewable-energy-world	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
screamingmedia	ep	-0.05%	$	open: 20.08	-0.01	6,405	$20.21	$19.80	$20.13	$21.54	$10.97		38.25	$15.05b	0.20%	0.01	0.53	
scroli	ep	-0.05%	ep 20.12	20.08	-0.01	7,901,145	20.21	19.80	20.13	21.54	10.97		35.51				0.57	
simple-stock-quotes	ep	-0.05%	last trade: 20.12		change: -0.010								p/e ratio: 35.82					
smartmoney	ep	(-0.05%)	20.12	$20.08	-0.01	9,075,463	$20.21	$19.80	$20.13	$21.54	$10.97			15,479,300	0.20%	$0.01		
stocknod	ep	-0.0497%	20.12 usd	20.08	-0.0100	9,075,463	20.21	19.80	20.13	20.75	10.97	768,967,144						
stockpickr	ep	-0.05%	$20.12 -0.01 | -0.05%	20.06	-0.01	9.07m	20.21	19.80	20.13	21.54	10.97							
stocksmart	ep	%	$20.65	13.7		1,009,434	21.28	20.58										
stocktwits	ep	0.00%	20.13		0.00													
streetinsider-com	ep	0.05%	20.12	$20.08	-0.01	9,075,463	$20.21	$19.80	$20.13	$21.54	$10.97		34.69				$0.58	
thecramerreport	ep		20.13	19.68	+0.81	13044722	20.20	19.68										
thestree	ep	-0.05%	$20.12	20.06	-0.01	9074963	20.21	19.8	20.13	-21.54	10.97	7.68967144e8		1.4856445222e10				
tickerspy	ep	-0.05%	$20.12	20.08	-0.01	9,075,463	20.21	19.80	20.13	21.54	10.97		35.3	15.3b	0.20%	$0.01		
tmx-quotemedia	ep	-0.05%	20.120	20.080	-0.010	9,075,463	20.210	19.800	20.130	21.540	10.970	768,967,144	34.70	15,471,618,937	0.199	0.010 usd	0.58	
updown	ep	-0.05%	$20.12	$20.08	-$0.01	9,068,578	$20.21	$19.80	$20.13	$21.54	$10.97	768.96b	35.00	$15.47b			0.58	
wallstreetsurvivor	ep	-0.05%	20.12	20.08	-0.01	9,074,963	20.21	19.80		21.54	10.97		34.70	$15b	0.20%	0.04 -	1.00	
yahoo-finance	ep	0.05%	20.12	20.08	0.01	9,075,463	20.21	19.80	20.13	21.54	10.97		35.80	15.47b	0.20%	0.04	0.56	
ycharts-com	ep	+0.00%	20.13		+0.00					21.54	10.97		35.32	14.19b	0.20%		0.57	
zacks	ep	(-0.05%)	20.12		-0.01	vol.  9,075,463	20.21	19.80		21.54	10.97		21.42	15.48 b	0.20	0.04	.94	
advfn	sumr	-1.06	8.4	8.45	-0.09	49742	8.5	8.29										
barchart	sumr	-1.06%	8.40	8.45	-0.09	52,319	8.50	8.29	8.49	9.48	6.26		18.13	$133.22 m			+0.36	
barrons	sumr	1.06%	8.40	8.45	-0.09	49,592	8.50	8.29				16.41 million		$149.24 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-1.060%	8.400	8.450	-0.090	49,742	8.500	8.290		9.48	6.26	17.475mil	20.000	146.792mil			0.420	
boston-com	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
bostonmerchant	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
business-insider	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
chron	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
cio-com	sumr	-1.06%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237	23.33	147m				
cnn-money	sumr	-1.06%today&rsquo;s change	8.40data as of 3:59pm et	8.45	-0.09	47,015	8.50	8.29	8.49				23.3	$146.8m				
easystockalterts	sumr	-1.07%	8.40	8.45	-0.09	49742	8.50	8.29	8.49	9.48	6.26		23.33				0.36	
eresearch-fidelity-com	sumr	-1.06%	8.4000	8.4500	-0.0900	49,742	8.5000	8.2900	8.4900	9.4800	6.2600	17,475,000	23.58	$148.36m				
finance-abc7-com	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
financial-content	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-1.1%	$8.40	8.45	-0.09	49,742	8.50	8.29	8.49	9.48	6.26	17 mil	23.3	147 mil	0.0	0.00	0.36	
finviz	sumr	-1.06%	8.40			49,592			8.49	-11.39%	34.19%	17.48m	23.58	148.41m			0.36	
fool	sumr	-1.06%	$8.40	$8.45	-0.09	49,742	$8.50	$8.29	$8.49	$9.48	$6.26		23.60	$146.79m				
foxbusiness	sumr		$8.40		-0.09	50,175			$8.49									
google-finance	sumr	(-1.06%)	8.40	8.45	-0.09	49,742.00	8.50	8.29		9.48	6.26	17.48m	23.25	146.79m			0.36	
howthemarketworks	sumr	-1.06%	8.4	8.45	-0.09	49,592	8.5	8.29	8.49									
hpcwire	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
insidestocks	sumr	-1.06%	8.40	8.45	-0.09	49742	8.50	8.29					price earnings ratio: 17.87					
investopedia	sumr	-1.06 %	$8.40	8.45	-0.09				8.49									
investorguide	sumr	-1.06%	8.40	8.45	-0.09		8.50	8.29		9.48	6.26		23.58	146.8m			0.36	
marketintellisearch	sumr	-1.06 %	$8.40	$8.45	-0.09	31.70k	$8.50	$8.29	$8.49			17.48m	23.58	0.15b	0.0 %		0.36	
marketwatch	sumr	-1.06%	$8.40	open: 8.45	-0.09	150	$8.50	$8.29	$8.49	$9.48	$6.26		23.55	$149.24m			0.36	
minyanville	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
msn-money	sumr	-1.06%	8.40	8.45	-0.09	49,742	8.50	8.29	8.49	9.48	6.26	17.48 mil	24.00	148.36 mil			0.36	
nasdaq-com	sumr	1.06%	$ 8.40	$ 8.45	0.09	49,742	$ 8.50	$ 8.29	$ 8.49	$ 9.48	$ 6.26	17,475,000	23.33	$ 146,790,000			$ 0.36	
optimum	sumr	-1.06%	8.40 ( 4:00 pm edt)	8.45	-0.09	49,592	8.50	8.29	8.49	9.48	6.26	17.48m	23.3	146.8m			0.36	
paidcontent	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
pc-quote	sumr	-1.06%	8.4	8.45	-0.09	49,742	8.5	8.29	8.49	9.48	6.26	17,662,238	24.25714	148,363,000				
personal-wealth-biz	sumr	+8.29%	505544096.00	8.09		78,291	8.10	0.00	8.30	6.22	0.36					0.00	0.00	
predictwallstreet	sumr	-1.06%	8.40		-0.09	49,742												
raymond-james	sumr	-1.06	8.40	8.45	-0.09	49,742	8.50	8.29	8.40	9.48	6.26		21.54				0.39	
renewable-energy-world	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
screamingmedia	sumr	-1.06%	$	open: 8.45	-0.09	150	$8.50	$8.29	$8.49	$9.48	$6.26		23.55	$149.24m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	+8.29%	last trade: 505544096.00		change: 2.596													
smartmoney	sumr	(-1.06%)	8.40	$8.45	-0.09	49,742	$8.50	$8.29	$8.49	$9.48	$6.26			148,400	0.00%	$0.00		
stocknod	sumr	-1.060%	8.400 usd	8.450	-0.0900	49,742	8.500	8.290	8.490	9.480	6.260	17,475,237						
stockpickr	sumr	-1.06%	$8.40 -0.09 | -1.06%	8.45	-0.09	49.74k	8.50	8.29	8.49	9.48	6.26							
stocksmart	sumr	%	$8.1	7.72		6,766	8.24	7.9										
stocktwits	sumr	-0.71%	8.43		-0.06													
streetinsider-com	sumr	1.06%	8.40	$8.45	-0.09	49,742	$8.50	$8.29	$8.49	$9.48	$6.26		23.33				$0.36	
thecramerreport	sumr		8.49	8.57	-0.03	70346	8.57	8.47										
thestree	sumr	-1.06%	$8.4	8.45	-0.09	49742	8.5	8.29	8.49	-9.48	6.26	1.7475237e7		1.48889019e8				
tickerspy	sumr	-1.06%	$8.40	8.45	-0.09	49,742	8.50	8.29	8.49	9.48	6.26		24.3	147.4m	0.00%	$0.00		
tmx-quotemedia	sumr	-1.06%	8.400	8.450	-0.090	50,175	8.500	8.290	8.490	9.480	6.260	17,475,237	23.60	146,791,991			0.36	
updown	sumr	-1.06%	$8.40	$8.45	-$0.09	49,592	$8.50	$8.29	$8.49	$9.48	$6.26	17.47b	22.05	$148m			0.38	
wallstreetsurvivor	sumr	-1.06%	8.40	8.45	-0.09	49,592	8.50	8.29		9.48	6.26		23.60	$148m			0.40	
yahoo-finance	sumr	1.06%	8.40	8.45	0.09	49,742	8.50	8.29	8.49	9.48	6.26		23.33	146.79m			0.36	
ycharts-com	sumr	-0.71%	8.43		-0.06					9.48	6.26		23.42	133.70m	0.00%		0.36	
zacks	sumr	(-1.06%)	8.40		-0.09	vol.  49,742	8.50	8.29		9.48	6.26		18.06	148.36 m	0.00	0.00	.47	
advfn	aray	-0.70	8.47	8.48	-0.06	440049	8.5	8.25										
barchart	aray	-0.70%	8.47	8.48	-0.06	440,049	8.50	8.25	8.53	11.16	5.85		105.00	$508.88 m			+0.05	
barrons	aray	0.70%	8.47	8.48	-0.06	437,829	8.50	8.25				60.19 million		$590.03 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	-0.703%	8.470	8.480	-0.060	440,049	8.500	8.250		11.16	5.85	69.415mil	169.400	587.946mil			0.050	
boston-com	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
bostonmerchant	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
business-insider	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
chron	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
cio-com	aray	-0.70%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187	141.17	510m				
cnn-money	aray	-0.70%	8.47	8.48	-0.06	437,027	8.50	8.25	8.53				141.2	$509.5m				
easystockalterts	aray	-0.71%	8.47	8.48	-0.06	440049	8.50	8.25	8.53	11.16	5.85		141.17				0.06	
eresearch-fidelity-com	aray	-0.70%	8.4700	8.4800	-0.0600	440,049	8.5000	8.2500	8.5300	11.1600	5.8500	60,155,000	170.60	$513.12m				
finance-abc7-com	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
financial-content	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
finapps-forbes-com	aray	-0.7%	$8.47	8.48	-0.06	440,049	8.50	8.25	8.53	11.16	5.85	69 mil	169.4	588 mil	0.0	0.00	0.05	
finviz	aray	-0.70%	8.47			440,049			8.53	-24.10%	44.79%	60.16m	211.75	509.56m			0.04	
fool	aray	-0.70%	$8.47	$8.48	-0.06	437,829	$8.50	$8.25	$8.53	$11.16	$5.85		142.20	$509.51m				
foxbusiness	aray		$8.47		-0.06	440,049			$8.53									
google-finance	aray	(-0.70%)	8.47	8.48	-0.06	440,049.00	8.50	8.25		11.16	5.85	60.16m	191.59	509.51m			0.04	
howthemarketworks	aray	-0.703%	8.47	8.48	-0.06	437,127	8.5	8.25	8.53									
hpcwire	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
insidestocks	aray	-0.70%	8.47	8.48	-0.06	437829	8.50	8.25					price earnings ratio: 169.40					
investopedia	aray	-0.70 %	$8.47	8.48	-0.06				8.53									
investorguide	aray	-0.70%	8.47	8.29	-0.06		8.50	8.25		11.16	5.85		149.65	509.5m			0.057	
marketintellisearch	aray	-0.7 %	$8.47	$8.29	-0.06	434.40k	$8.50	$8.25	$8.53			60.16m	213.25	0.51b	0.0 %		0.04	
marketwatch	aray	-0.70%	$8.47	open: 8.48	-0.06	3,122	$8.50	$8.25	$8.53	$11.16	$5.85		152.89	$590.03m			0.06	
minyanville	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
msn-money	aray	-0.70%	8.47	8.48	-0.06	440,049	8.50	8.25	8.53	11.16	5.85	60.16 mil	141.17	513.12 mil			0.04	
nasdaq-com	aray	0.7%	$ 8.47	$ 8.48	0.06	436,749	$ 8.50	$ 8.25	$ 8.53	$ 11.16	$ 5.85	69,920,000	169.4	$ 592,222,400			$ 0.05	
optimum	aray	-0.70%	8.47 ( 4:30 pm edt)	8.48	-0.06	440,049	8.50	8.25	8.53	11.16	5.85	60.16m	141.2	509.5m			0.06	
paidcontent	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
pc-quote	aray	-0.70%	8.47	8.48	-0.06	440,049	8.5	8.25	8.53	11.16	5.85	69,906,730	142.16667	592,110,000				
personal-wealth-biz	aray	+7.39%	505544960.00	6.72		569,433	6.76	0.00	7.40	5.85	0.057					0.00	0.00	
predictwallstreet	aray	-0.70%	8.49		-0.06	440,049												
raymond-james	aray	-0.70	8.47	8.48	-0.06	440,049	8.50	8.25	8.47	11.16	5.85		141.17				0.06	
renewable-energy-world	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
screamingmedia	aray	-0.70%	$	open: 8.48	-0.06	3,122	$8.50	$8.25	$8.53	$11.16	$5.85		152.89	$590.03m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	-0.70%	last trade: 8.47		change: -0.060								p/e ratio: 149.65					
smartmoney	aray	(-0.70%)	8.47	$8.48	-0.06	440,049	$8.50	$8.25	$8.53	$11.16	$5.85			513,100	0.00%	$0.00		
stocknod	aray	-0.7034%	8.470 usd	8.480	-0.0600	440,049	8.500	8.250	8.530	11.16	5.850	60,155,187						
stockpickr	aray	-0.70%	$8.47 -0.06 | -0.70%	8.48	-0.06	437.83k	8.50	8.25	8.53	11.16	5.85							
stocksmart	aray	%	$7.3	6.79		67,193	7.5	7.28										
stocktwits	aray	-0.47%	8.49		-0.04													
streetinsider-com	aray	0.7%	8.47	$8.48	-0.06	440,049	$8.50	$8.25	$8.53	$11.16	$5.85		141.17				$0.06	
thecramerreport	aray		8.53	8.41	+0.13	292492	8.54	8.39										
thestree	aray	-0.7%	$8.47	8.48	-0.06	437829	8.5	8.25	8.53	-11.16	5.85	6.0155187e7		5.05303571e8				
tickerspy	aray	-0.70%	$8.47	8.48	-0.06	440,049	8.50	8.25	8.53	11.16	5.85		142.2	513.0m	0.00%	$0.00		
tmx-quotemedia	aray	-0.70%	8.470	8.480	-0.060	440,049	8.500	8.250	8.530	11.160	5.850	60,155,187	142.20	509,514,434			0.06	
updown	aray	-0.70%	$8.47	$8.48	-$0.06	436,927	$8.50	$8.25	$8.53	$11.16	$5.85	60.15b	151.73	$513m			0.06	
wallstreetsurvivor	aray	-0.70%	8.47	8.48	-0.06	437,127	8.50	8.25		11.16	5.85		142.20	$513m			0.05	
yahoo-finance	aray	0.70%	8.47	8.29	0.06	440,049	8.50	8.25	8.53	11.16	5.85		148.60	509.51m			0.06	
ycharts-com	aray	-0.47%	8.49		-0.04					11.16	5.85		141.50	510.08m	0.00%		0.06	
zacks	aray	(-0.70%)	8.47		-0.06	vol.  440,049	8.50	8.25		11.16	5.85		106.63	592.11 m	0.00	0.00	.08	
advfn	orcl	-1.87	31.49	31.83	-0.6	25014726	31.94	31.2										
barchart	orcl	-1.87%	31.49	31.86	-0.60	20,357,349	31.94	31.20	32.09	36.44	21.51		15.12	$159.36 b	0.75%	$0.24	+1.67	
barrons	orcl	1.87%	31.49	31.83	-0.60	24.915m	31.94	31.20				5.13 billion		$165.59 billion	0.76%	$0.06		
bloomberg	orcl	-1.870%	31.490	31.830	-0.600	25,014,626	31.940	31.200		36.50	21.66	5,065.515mil	17.808	159,513.100mil	0.700	0.060 regular cash	1.770	
boston-com	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,622	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,622	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
business-insider	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,622	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
chron	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,222	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
cio-com	orcl	-1.87%	31.49 usd	31.83	-0.6000	24,985,222	31.94	31.20	32.09	36.50	21.66	5,065,515,000	18.86	160b	0.7	0.24		
cnn-money	orcl	-1.87%	31.49	31.86	-0.60	25,014,226	31.94	31.20	32.09				18.9	$159.5b	0.76%			
easystockalterts	orcl	-1.89%	31.49	31.83	-0.60	24970136	31.94	31.20	32.09	36.50	21.66		18.86				1.67	
eresearch-fidelity-com	orcl	-1.87%	31.4900	31.8300	-0.6000	25,014,027	31.9400	31.2000	32.0900	36.5000	21.6600	5,065,515,000	19.22	$162.55b	0.75%	$0.060000		
finance-abc7-com	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,023	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,023	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
financial-content	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,023	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	-1.9%	$31.49	31.83	-0.60	25,014,027	31.94	31.20	32.09	36.50	21.66	5.07 bil	18.9	160 bil	0.8	0.24	1.67	
finviz	orcl	-1.87%	31.49			24,999,140			32.09	-13.58%	46.39%	5.07b	19.33	162.55b		0.24	1.66	
fool	orcl	-1.90%	$31.48	$31.83	-0.61	23,385,097	$31.94	$31.20	$32.09	$36.50	$21.66		19.20	$159.46b	0.80%	0.24		
foxbusiness	orcl		$31.49		-0.60	25,178,723			$32.09									
google-finance	orcl	(-1.87%)	31.49	31.83	-0.60	25.00m	31.94	31.20		36.50	21.66	5.07b	18.93	159.51b	0.76	0.06	1.66	
howthemarketworks	orcl	-1.87%	31.49	31.83	-0.6	24,985,023	31.94	31.2	32.09									
hpcwire	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,222	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
insidestocks	orcl	-1.87%	31.49	31.86	-0.60	18885836	31.94	31.20					price earnings ratio: 14.18					
investopedia	orcl	-1.87 %	$31.49	31.83	-0.60				32.09									
investorguide	orcl	-1.87%	31.49	31.86	-0.60		31.93	31.36		36.50	21.66		19.22	159.5b			1.67	
marketintellisearch	orcl	-1.87 %	$31.49	$31.83	-0.60	24725.50k	$31.94	$31.20	$32.09			5065.52m	19.33	162.55b	0.75 %		1.66	
marketwatch	orcl	-1.87%	$31.63	open: 31.83	-0.60	176,781	$31.94	$31.20	$32.09	$36.50	$21.66		19.03	$165.59b	0.76%	0.06	1.66	
minyanville	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,023	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
msn-money	orcl	-1.87%	31.49	31.83	-0.60	25.01 mil	31.94	31.20	32.09	36.50	21.66	5.07 bil	18.86	162.55 bil	0.75%	0.24	1.66	
nasdaq-com	orcl	1.87%	$ 31.49	$ 31.83	0.60	25,005,044	$ 31.94	$ 31.20	$ 32.09	$ 36.50	$ 21.66	5,060,516,000	18.86	$ 159,355,648,840	0.75 %	$0.240000	$ 1.67	
optimum	orcl	-1.87%	31.49 ( 4:00 pm edt)	31.83	-0.60	24,970,136	31.94	31.20	32.09	36.50	21.66	5.07b	18.9	159.5b	0.76	0.24	1.67	
paidcontent	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,023	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
pc-quote	orcl	-1.87%	31.49	31.83	-0.60	25,095,570	31.94	31.2	32.09	36.50	21.66	5,162,031,756	19.21557	162,552,380,000		0.06		
personal-wealth-biz	orcl	+31.77%	505545696.00	31.25		27,313,800	31.28	0.00	31.78	21.24	1.509		151.33		2.11	0.672	0.21	
predictwallstreet	orcl	-1.87%	31.49		-0.60	25,004,220												
raymond-james	orcl	-1.87	31.49	31.83	-0.60	25,004,220	31.94	31.20	31.49	36.50	21.66		18.63				1.69	
renewable-energy-world	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,975,216	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
screamingmedia	orcl	-1.87%	$	open: 31.83	-0.60	186,064	$31.94	$31.20	$32.09	$36.50	$21.66		19.03	$165.59b	0.76%	0.06	1.66	
scroli	orcl	-1.87%	orcl 31.49	31.83	-0.60	22,560,104	31.94	31.20	32.09	36.50	21.66		18.93				1.66	
simple-stock-quotes	orcl	-1.87%	last trade: 31.49		change: -0.600								p/e ratio: 19.22					
smartmoney	orcl	(-1.87%)	31.49	$31.83	-0.60	25,014,027	$31.94	$31.20	$32.09	$36.50	$21.66			162,552,400	0.75%	$0.06		
stocknod	orcl	-1.870%	31.49 usd	31.83	-0.6000	24,985,023	31.94	31.20	32.09	36.50	21.66	5,065,515,000						
stockpickr	orcl	-1.87%	$31.49 -0.60 | -1.87%	31.83	-0.60	25.00m	31.94	31.20	32.09	36.50	21.66							
stocksmart	orcl	%	$32.9	31.21		3,345,466	34.3	32.83										
stocktwits	orcl	-1.87%	31.49		-0.60													
streetinsider-com	orcl	1.87%	31.49	$31.83	-0.6	24,970,136	$31.94	$31.20	$32.09	$36.50	$21.66		18.86				$1.67	
thecramerreport	orcl		32.09	32.17	+0.04	25122152	32.26	31.84										
thestree	orcl	-1.87%	$31.49	31.83	-0.6	24999140	31.94	31.2	32.09	-36.5	21.66	5.065515e9		1.6234975575e11				
tickerspy	orcl	-1.87%	$31.49	31.83	-0.60	24,999,140	31.94	31.20	32.09	36.50	21.66		19.2	162.6b	0.75%	$0.06		
tmx-quotemedia	orcl	-1.87%	31.490	31.830	-0.600	25,179,223	31.940	31.200	32.090	36.500	21.660	5,065,515,000	19.20	159,513,067,350	0.748	0.060 usd	1.67	
updown	orcl	-1.87%	$31.49	$31.83	-$0.60	24,914,754	$31.94	$31.20	$32.09	$36.50	$21.66	5060.51b	18.99	$162.55b			1.69	
wallstreetsurvivor	orcl	-1.87%	31.49	31.83	-0.60	24,974,116	31.94	31.20		36.50	21.66		19.20	$163b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	1.87%	31.49	31.86	0.60	25,004,128	31.94	31.20	32.09	36.50	21.66		18.86	159.51b	0.70%	0.24	1.67	
ycharts-com	orcl	-1.99%	31.45		-0.64					36.50	21.66		18.83	159.15b	0.71%		1.67	
zacks	orcl	(-1.87%)	31.49		-0.60	vol.  25,014,027	31.94	31.20		36.50	21.66		15.14	162.39 b	0.75	0.24	2.12	
advfn	dltr	-1.86	67.55	67.97	-1.28	1139900	68.14	67.4										
barchart	dltr	-1.86%	67.55	67.97	-1.28	1,086,044	68.14	67.40	68.83	70.54	40.60		19.98	$8.24 b			+3.45	
barrons	dltr	1.86%	67.55	67.97	-1.28	1.102m	68.14	67.40				128.00 million		$8.46 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-1.860%	67.550	67.970	-1.280	1,139,900	68.140	67.400		70.54	40.60	122.277mil	19.580	8,259.813mil			3.450	
boston-com	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
bostonmerchant	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
business-insider	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
chron	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
cio-com	dltr	-1.86%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013	19.64	8b				
cnn-money	dltr	-1.86%	67.55	67.97	-1.28	1,139,900	68.14	67.40	68.83				19.6	$8.3b				
easystockalterts	dltr	-1.88%	67.55	67.97	-1.28	1138800	68.14	67.40	68.83	70.54	40.60		19.64				3.44	
eresearch-fidelity-com	dltr	-1.86%	67.5500	67.9700	-1.2800	1,139,900	68.1400	67.4000	68.8300	70.5400	40.6000	122,277,000	19.95	$8.42b				
finance-abc7-com	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
financial-content	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-1.9%	$67.55	67.97	-1.28	1,139,900	68.14	67.40	68.83	70.54	40.60	122 mil	19.6	8 bil	0.0	0.00	3.45	
finviz	dltr	-1.86%	67.55			1,139,900			68.83	-4.24%	66.38%	122.28m	19.95	8.42b			3.45	
fool	dltr	-1.86%	$67.55	$67.97	-1.28	1,139,900	$68.14	$67.40	$68.83	$70.54	$40.60		20.00	$8.26b				
foxbusiness	dltr		$67.55		-1.28	1,164,824			$68.83									
google-finance	dltr	(-1.86%)	67.55	67.97	-1.28	1.14m	68.14	67.40		70.54	40.60	122.28m	19.59	8.26b			3.45	
howthemarketworks	dltr	-1.86%	67.55	67.97	-1.28	1,138,800	68.14	67.4	68.83									
hpcwire	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
insidestocks	dltr	-1.86%	67.55	67.97	-1.28	1048052	68.14	67.40					price earnings ratio: 19.58					
investopedia	dltr	-1.79 %	$67.60	67.97	-1.23				68.83									
investorguide	dltr	-1.86%	67.55	67.76	-1.28		68.14	67.40		70.54	40.60		20.02	8.260b			3.438	
marketintellisearch	dltr	-1.85 %	$67.56	$67.97	-1.27	1087.10k	$68.14	$67.40	$68.83			122.28m	19.95	8.42b	0.0 %		3.45	
marketwatch	dltr	-1.86%	$67.69	open: 67.97	-1.28	65,419	$68.14	$67.40	$68.83	$70.54	$40.60		19.19	$8.46b			3.52	
minyanville	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
msn-money	dltr	-1.86%	67.55	67.97	-1.28	1.14 mil	68.14	67.40	68.83	70.54	40.60	122.28 mil	19.52	8.42 bil			3.45	
nasdaq-com	dltr	1.86%	$ 67.55	$ 67.97	1.28	1,139,700	$ 68.14	$ 67.40	$ 68.83	$ 70.54	$ 40.60	122,277,000	19.58	$ 8,259,811,350			$ 3.45	
optimum	dltr	-1.86%	67.55 ( 4:00 pm edt)	67.97	-1.28	1,100,635	68.14	67.40	68.83	70.54	40.60	122.28m	19.6	8.3b			3.44	
paidcontent	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
pc-quote	dltr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dltr	-1.86%	67.55	67.76	-1.28	1,161,424	68.14	67.40	68.83	70.54	40.60		20.02			0.00	3.438	
predictwallstreet	dltr	-1.86%	67.55		-1.28	1,139,900												
raymond-james	dltr	-1.86	67.55	67.97	-1.28	1,139,900	68.14	67.40	67.55	70.54	40.60		19.52				3.46	
renewable-energy-world	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
screamingmedia	dltr	-1.86%	$	open: 67.97	-1.28	65,419	$68.14	$67.40	$68.83	$70.54	$40.60		19.19	$8.46b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-1.86%	last trade: 67.55		change: -1.280								p/e ratio: 20.02					
smartmoney	dltr	(-1.86%)	67.55	$67.97	-1.28	1,139,900	$68.14	$67.40	$68.83	$70.54	$40.60			8,416,300	0.00%	$0.00		
stocknod	dltr	-1.860%	67.55 usd	67.97	-1.280	1,138,800	68.14	67.40	68.83	70.54	40.60	122,277,013						
stockpickr	dltr	-1.86%	$67.55 -1.28 | -1.86%	67.97	-1.28	1.10m	68.14	67.40	68.83	70.54	40.60							
stocksmart	dltr	%	$62.66	56.53		214,219	63.39	62.3										
stocktwits	dltr	-1.86%	67.55		-1.28													
streetinsider-com	dltr	1.87%	67.54	$67.97	-1.29	1,062,743	$68.14	$67.40	$68.83	$70.54	$40.60		19.63				$3.44	
thecramerreport	dltr		68.83	69.18	-0.09	812840	69.72	68.20										
thestree	dltr	-1.86%	$67.55	67.97	-1.28	1102318	68.14	67.4	68.83	-70.54	40.6	1.22277013e8		8.427331736e9				
tickerspy	dltr	-1.86%	$67.55	67.97	-1.28	1,101,735	68.14	67.40	68.83	70.54	40.60		19.9	8.4b	0.00%	$0.00		
tmx-quotemedia	dltr	-1.86%	67.550	67.970	-1.280	1,164,624	68.140	67.400	68.830	70.540	40.600	122,277,013	20.00	8,259,812,228			3.44	
updown	dltr	-1.86%	$67.55	$67.97	-$1.28	1,102,218	$68.14	$67.40	$68.83	$70.54	$40.60	122.27b	19.86	$8.41b			3.47	
wallstreetsurvivor	dltr	-1.86%	67.55	67.97	-1.28	1,138,800	68.14	67.40		70.54	40.60		20.00	$8b			3.10	
yahoo-finance	dltr	1.86%	67.55	67.76	1.28	1,136,500	68.14	67.40	68.83	70.54	40.60		19.65	8.26b			3.44	
ycharts-com	dltr	-1.71%	67.65		-1.18					70.52	40.60		19.72	8.26b	0.00%		3.43	
zacks	dltr	(-1.86%)	67.55		-1.28	vol.  1,139,900	68.14	67.40		70.54	40.60		19.95	8.42 b	0.00	0.00	3.45	
advfn	amgn	-0.71	54.66	55.12	-0.39	6196087	55.26	54.31										
barchart	amgn	-0.71%	54.66	55.12	-0.39	5,613,966	55.26	54.31	55.05	61.53	50.26		10.77	$50.97 b			+4.81	
barrons	amgn	0.71%	54.66	55.12	-0.39	6.194m	55.26	54.31				965.00 million		$52.63 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-0.708%	54.660	55.120	-0.390	6,196,087	55.260	54.310		61.53	50.26	929.731mil	11.457	50,809.770mil		0.000 rights redemption	4.770	
boston-com	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
bostonmerchant	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
business-insider	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
chron	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
cio-com	amgn	-0.71%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507	11.36	51b				
cnn-money	amgn	-0.71%today&rsquo;s change	54.66data as of 4:00pm et	55.12	-0.39	6,196,087	55.26	54.31	55.05				11.4	$50.8b				
easystockalterts	amgn	-0.71%	54.66	55.12	-0.39	5935239	55.26	54.31	55.05	61.53	50.26		11.36				4.81	
eresearch-fidelity-com	amgn	-0.71%	54.6600	55.1200	-0.3900	6,196,087	55.2600	54.3100	55.0500	61.5300	50.2600	929,731,000	11.44	$51.18b				
finance-abc7-com	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
financial-content	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-0.7%	$54.66	55.12	-0.39	6,196,087	55.26	54.31	55.05	61.53	50.26	930 mil	11.4	51 bil	0.0	0.00	4.81	
finviz	amgn	-0.71%	54.66			6,196,087			55.05	-11.17%	8.75%	929.73m	11.44	51.18b			4.81	
fool	amgn	-0.71%	$54.66	$55.12	-0.39	6,196,087	$55.26	$54.31	$55.05	$61.53	$50.26		11.40	$50.82b				
foxbusiness	amgn		$54.66		-0.39	6,199,427			$55.05									
google-finance	amgn	(-0.71%)	54.66	55.12	-0.39	6.20m	55.26	54.31		61.53	50.26	929.73m	11.37	50.82b			4.81	
howthemarketworks	amgn	-0.708%	54.66	55.12	-0.39	6,189,894	55.26	54.31	55.05									
hpcwire	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
insidestocks	amgn	-0.71%	54.66	55.12	-0.39	5371139	55.26	54.31					price earnings ratio: 10.41					
investopedia	amgn	-0.71 %	$54.66	55.12	-0.39				55.05									
investorguide	amgn	-0.71%	54.66	55.08	-0.39		55.26	54.70		61.53	50.26		11.44	50.819b			4.811	
marketintellisearch	amgn	-0.71 %	$54.66	$55.07	-0.39	6147.40k	$55.26	$54.31	$55.05			929.73m	11.44	51.18b	0.0 %		4.81	
marketwatch	amgn	-0.71%	$54.66	open: 55.12	-0.39	28,314	$55.26	$54.31	$55.05	$61.53	$50.26		11.22	$52.63b			4.87	
minyanville	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
msn-money	amgn	-0.71%	54.66	55.12	-0.39	6.2 mil	55.26	54.31	55.05	61.53	50.26	929.73 mil	11.36	51.18 bil			4.81	
nasdaq-com	amgn	0.71%	$ 54.66	$ 55.07	0.39	6,195,087	$ 55.26	$ 54.31	$ 55.05	$ 61.53	$ 50.26	929,731,000	11.36	$ 50,819,096,460			$ 4.81	
optimum	amgn	-0.71%	54.66 ( 4:00 pm edt)	55.12	-0.39	5,935,239	55.26	54.31	55.05	61.53	50.26	929.73m	11.4	50.8b			4.81	
paidcontent	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
pc-quote	amgn	-0.71%	54.66	55.12	-0.39	6,222,833	55.26	54.31	55.05	61.53	50.26	936,364,618	11.44491	51,181,690,000				
personal-wealth-biz	amgn	-0.71%	54.66	55.08	-0.39	6,196,034	55.26	54.31	55.05	61.53	50.26		11.44			0.00	4.811	
predictwallstreet	amgn	-0.71%	54.66		-0.39	6,196,087												
raymond-james	amgn	-0.71	54.66	55.12	-0.39	6,196,087	55.26	54.31	54.66	61.53	50.26		11.29				4.84	
renewable-energy-world	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
screamingmedia	amgn	-0.71%	$	open: 55.12	-0.39	28,314	$55.26	$54.31	$55.05	$61.53	$50.26		11.22	$52.63b			4.87	
scroli	amgn	-0.71%	amgn 54.66	55.12	-0.39	5,397,986	55.26	54.31	55.05	61.53	50.26		11.37				4.81	
simple-stock-quotes	amgn	-0.71%	last trade: 54.66		change: -0.390								p/e ratio: 11.44					
smartmoney	amgn	(-0.71%)	54.66	$55.12	-0.39	6,196,087	$55.26	$54.31	$55.05	$61.53	$50.26			51,181,700	0.00%	$0.00		
stocknod	amgn	-0.7084%	54.66 usd	55.12	-0.3900	6,189,894	55.26	54.31	55.05	61.53	50.26	929,730,507						
stockpickr	amgn	-0.71%	$54.66 -0.39 | -0.71%	55.12	-0.39	6.20m	55.26	54.31	55.05	61.53	50.26							
stocksmart	amgn	%	$59.74	55.47		507,499	60.77	59.68										
stocktwits	amgn	-0.69%	54.67		-0.38													
streetinsider-com	amgn	0.71%	54.66	$55.12	-0.39	5,935,239	$55.26	$54.31	$55.05	$61.53	$50.26		11.36				$4.81	
thecramerreport	amgn		55.05	55.37	-0.63	9132850	55.42	54.745										
thestree	amgn	-0.71%	$54.66	55.12	-0.39	6196087	55.26	54.31	55.05	-61.53	50.26	9.29730507e8		5.176739463e10				
tickerspy	amgn	-0.71%	$54.66	55.12	-0.39	6,196,087	55.26	54.31	55.05	61.53	50.26		11.4	51.3b	0.00%	$0.00		
tmx-quotemedia	amgn	-0.71%	54.660	55.120	-0.390	6,194,994	55.260	54.310	55.050	61.530	50.260	929,730,507	11.40	50,819,069,513			4.81	
updown	amgn	-0.71%	$54.66	$55.07	-$0.39	6,194,019	$55.26	$54.31	$55.05	$61.53	$50.26	929.73b	11.38	$51.18b			4.84	
wallstreetsurvivor	amgn	-0.71%	54.66	55.12	-0.39	6,189,894	55.26	54.31		61.53	50.26		11.40	$51b			4.79	
yahoo-finance	amgn	0.71%	54.66	55.08	0.39	6,192,225	55.24	54.31	55.05	61.53	50.26		11.36	50.82b			4.81	
ycharts-com	amgn	-0.69%	54.67		-0.38					61.53	50.26		11.37	50.98b	0.00%		4.81	
zacks	amgn	(-0.71%)	54.66		-0.39	vol.  6,196,087	55.26	54.31		61.53	50.26		10.65	51.18 b	0.00	0.00	5.17	
advfn	aoi	-0.31	3.24	3.23	-0.01	502022	3.27	3.19										
barchart	aoi	-0.31%	3.24	3.23	-0.01	502,022	3.27	3.19	3.25	4.83	2.93		0.00	$282.14 m			-0.89	
barrons	aoi	0.31%	3.24	3.23	-0.01	500,207	3.27	3.19				87.80 million		$282.97 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	-0.308%	3.240	3.230	-0.010	502,022	3.270	3.190		4.83	2.93	87.083mil		282.150mil			-0.690	
boston-com	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
bostonmerchant	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
business-insider	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
chron	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
cio-com	aoi	-0.31%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419		282m				
cnn-money	aoi	-0.31%today&rsquo;s change	3.24data as of 4:00pm et	3.23	-0.01	500,207	3.27	3.19	3.25				nm	$282.1m				
easystockalterts	aoi	-0.31%	3.24	3.23	-0.01	502022	3.27	3.19	3.25	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	-0.31%	3.2400	3.2300	-0.0100	502,022	3.2700	3.1900	3.2500	4.8300	2.9300	87,083,000	nm	$283.02m				
finance-abc7-com	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
financial-content	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	-0.3%	$3.24	3.23	-0.01	502,022	3.27	3.19	3.25	4.83	2.93	87 mil		282 mil	0.0	0.00		
finviz	aoi	-0.31%	3.24			502,022			3.25	-32.92%	10.58%	87.08m		283.01m			-0.89	
fool	aoi	-0.31%	$3.24	$3.23	-0.01	500,207	$3.27	$3.19	$3.25	$4.83	$2.93		0.00	$282.15m				
foxbusiness	aoi		$3.24		-0.01	505,066			$3.25									
google-finance	aoi	(-0.31%)	3.24	3.23	-0.01	502,022.00	3.27	3.19		4.83	2.93	87.08m		282.15m			-0.89	
howthemarketworks	aoi	-0.308%	3.24	3.23	-0.01	501,047	3.27	3.19	3.25									
hpcwire	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
insidestocks	aoi	-0.31%	3.24	3.23	-0.01	500207	3.27	3.19										
investopedia	aoi	-0.31 %	$3.24	3.23	-0.01				3.25									
investorguide	aoi	-0.31%	3.24	3.23	-0.01		3.27	3.19		4.83	2.93			282.1m			-0.81	
marketintellisearch	aoi	-0.31 %	$3.24	$3.23	-0.01	497.50k	$3.27	$3.19	$3.25			87.08m	0.00	0.28b	0.0 %		-0.89	
marketwatch	aoi	-0.31%	$3.24	open: 3.23	-0.01	4,643	$3.27	$3.19	$3.25	$4.83	$2.93			$282.97m				
minyanville	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
msn-money	aoi	-0.31%	3.24	3.23	-0.01	502,022	3.27	3.19	3.25	4.83	2.93	87.08 mil	-4.00	283.02 mil			-0.89	
nasdaq-com	aoi	0.31%	$ 3.24		0.01	502,022	$ 3.27	$ 3.19	$ 3.25	$ 4.83	$ 2.93	87,083,000		$ 282,148,920	3.69 %	$0.120000	$ -0.89	
optimum	aoi	-0.31%	3.24 ( 4:15 pm edt)	3.23	-0.01	502,022	3.27	3.19	3.25	4.83	2.93	87.08m		282.2m			-0.81	
paidcontent	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
pc-quote	aoi	-0.31%	3.24	3.23	-0.01	502,022	3.27	3.19	3.25	4.83	2.93	87,335,741	-4.01235	282,968,000		0.03		
personal-wealth-biz	aoi	-0.31%	3.24	3.23	-0.01	505,066	3.27	3.19	3.25	4.83	2.93					0.00	-0.81	
predictwallstreet	aoi	-0.31%	3.24		-0.01	502,022												
raymond-james	aoi	-0.31	3.24	3.23	-0.01	502,022	3.27	3.19	3.24	4.83	2.93						-0.81	
renewable-energy-world	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
screamingmedia	aoi	-0.31%	$	open: 3.23	-0.01	1,815	$3.27	$3.19	$3.25	$4.83	$2.93			$282.97m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	-0.31%	last trade: 3.24		change: -0.010													
smartmoney	aoi	(-0.31%)	3.24	$3.23	-0.01	502,022	$3.27	$3.19	$3.25	$4.83	$2.93			283,000	0.00%	$0.03		
stocknod	aoi	-0.3077%	3.240 usd	3.230	-0.0100	502,022	3.270	3.190	3.250	4.830	2.930	87,083,419						
stockpickr	aoi	-0.31%	$3.24 -0.01 | -0.31%	3.23	-0.01	502.02k	3.27	3.19	3.25	4.83	2.93							
stocksmart	aoi	%	$3.9	4.29		31,970	4.03	3.9										
stocktwits	aoi	0.00%	3.25		0.00													
streetinsider-com	aoi	0.31%	3.24	$3.23	-0.01	502,022	$3.27	$3.19	$3.25	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.25	3.22	+0.03	329457	3.29	3.17										
thestree	aoi	-0.31%	$3.24	3.23	-0.01	502022	3.27	3.19	3.25	-4.83	2.93	8.7083419e7		2.80408609e8				
tickerspy	aoi	-0.31%	$3.24	3.23	-0.01	502,022	3.27	3.19	3.25	4.83	2.93		-4.0	289.6m	0.00%	$0.03		
tmx-quotemedia	aoi	-0.31%	3.240	3.230	-0.010	505,066	3.270	3.190	3.250	4.830	2.930	87,083,419		282,150,278			-0.81	
updown	aoi	-0.31%	$3.24	$3.23	-$0.01	500,207	$3.27	$3.19	$3.25	$4.83	$2.93	87.08b		$283m			-0.81	
wallstreetsurvivor	aoi	-0.31%	3.24	3.23	-0.01	501,047	3.27	3.19		4.83	2.93			$283m			-0.81	
yahoo-finance	aoi	0.31%	3.24	3.23	0.01	502,022	3.27	3.19	3.25	4.83	2.93			282.15m			-0.81	
ycharts-com	aoi	+0.00%	3.25		+0.00					4.83	2.93			283.01m	0.00%		-0.81	
zacks	aoi	(-0.31%)	3.24		-0.01	vol.  502,022	3.27	3.19		4.83	2.93			283.02 m	0.00	0.00	-.72	
advfn	syke	-0.49	20.28	20.29	-0.1	136336	20.48	19.93										
barchart	syke	-0.49%	20.28	20.29	-0.10	139,617	20.48	19.93	20.38	22.88	10.85		16.67	$954.78 m			+0.25	
barrons	syke	0.49%	20.28	20.29	-0.10	127,936	20.48	19.93				46.13 million		$980.70 million	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-0.491%	20.280	20.290	-0.100	136,336	20.480	19.930		22.88	10.85	47.028mil	21.806	953.725mil			0.930	
boston-com	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
bostonmerchant	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
business-insider	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
chron	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
cio-com	syke	-0.49%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866	22.53	954m				
cnn-money	syke	-0.49%	20.28	20.48	-0.10	132,147	20.48	19.93	20.38				22.5	$953.7m				
easystockalterts	syke	-0.49%	20.28	20.29	-0.10	136336	20.48	19.93	20.38	22.88	10.85		22.53				0.90	
eresearch-fidelity-com	syke	-0.49%	20.2800	20.2900	-0.1000	136,336	20.4800	19.9300	20.3800	22.8830	10.8500	47,028,000	23.16	$958.43m				
finance-abc7-com	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
financial-content	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-0.5%	$20.28	20.29	-0.10	136,336	20.48	19.93	20.38	22.88	10.85	47 mil	81.1	954 mil	0.0	0.00	0.25	
finviz	syke	-0.49%	20.28			134,802			20.38	-11.36%	86.91%	47.03m	24.26	958.47m			0.84	
fool	syke	-0.49%	$20.28	$20.29	-0.10	133,947	$20.48	$19.93	$20.38	$22.88	$10.85		81.50	$953.73m				
foxbusiness	syke		$20.28		-0.10	140,097			$20.38									
google-finance	syke	(-0.49%)	20.28	20.29	-0.10	134,802.00	20.48	19.93		22.88	10.85	47.03m	24.09	953.73m			0.84	
howthemarketworks	syke	-0.491%	20.28	20.29	-0.1	133,947	20.48	19.93	20.38									
hpcwire	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
insidestocks	syke	-0.49%	20.28	20.29	-0.10	136336	20.48	19.93					price earnings ratio: 16.49					
investopedia	syke	-0.49 %	$20.28	20.29	-0.10				20.38									
investorguide	syke	-0.49%	20.28	20.29	-0.10		20.48	19.93		22.88	10.85		77.20	938.1m			0.264	
marketintellisearch	syke	-0.34 %	$20.31	$20.29	-0.07	127.10k	$20.48	$19.93	$20.38			47.03m	24.26	0.96b	0.0 %		0.84	
marketwatch	syke	-0.49%	$20.28	open: 20.29	-0.10	8,400	$20.48	$19.93	$20.38	$22.88	$10.85		24.10	$980.70m			0.84	
minyanville	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
msn-money	syke	-0.49%	20.28	20.29	-0.10	136,336	20.48	19.93	20.38	22.88	10.85	47.03 mil	22.79	958.43 mil			0.27	
nasdaq-com	syke	0.49%	$ 20.28	$ 20.29	0.10	136,236	$ 20.48	$ 19.93	$ 20.38	$ 22.883	$ 10.85	47,028,000	81.12	$ 953,727,840			$ 0.25	
optimum	syke	-0.49%	20.28 ( 4:00 pm edt)	20.29	-0.10	134,802	20.48	19.93	20.38	22.88	10.85	47.03m	22.5	953.7m			0.90	
paidcontent	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
pc-quote	syke	-0.49%	20.28	20.29	-0.10	136,336	20.48	19.93	20.38	22.88	10.85	46,930,276	22.89888	951,746,000				
personal-wealth-biz	syke	-0.49%	20.28	20.29	-0.10	140,097	20.48	19.93	20.38	22.88	10.85		77.20			0.00	0.264	
predictwallstreet	syke	-0.34%	20.31		-0.07	136,336												
raymond-james	syke	-0.49	20.28	20.29	-0.10	136,336	20.48	19.93	20.28	22.88	10.85		23.05				0.88	
renewable-energy-world	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
screamingmedia	syke	-0.49%	$	open: 20.29	-0.10	8,400	$20.48	$19.93	$20.38	$22.88	$10.85		24.10	$980.70m			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-0.49%	last trade: 20.28		change: -0.100								p/e ratio: 77.2					
smartmoney	syke	(-0.49%)	20.28	$20.29	-0.10	136,336	$20.48	$19.93	$20.38	$22.88	$10.85			958,400	0.00%	$0.00		
stocknod	syke	-0.4907%	20.28 usd	20.29	-0.1000	136,336	20.48	19.93	20.38	22.88	10.85	47,027,866						
stockpickr	syke	-0.49%	$20.28 -0.10 | -0.49%	20.29	-0.10	136.34k	20.48	19.93	20.38	22.88	10.85							
stocksmart	syke	%	$20.62	20.71		37,938	21.45	20.55										
stocktwits	syke	-0.34%	20.31		-0.07													
streetinsider-com	syke	0.49%	20.28	$20.29	-0.1	134,802	$20.48	$19.93	$20.38	$22.88	$10.85		22.53				$0.90	
thecramerreport	syke		20.38	20.69	-0.12	174276	20.76	20.24										
thestree	syke	-0.49%	$20.28	20.29	-0.1	136336	20.48	19.93	20.38	-22.88	10.85	4.7027866e7		9.64071253e8				
tickerspy	syke	-0.49%	$20.28	20.29	-0.10	134,802	20.48	19.93	20.38	22.88	10.85		22.9	956.6m	0.00%	$0.00		
tmx-quotemedia	syke	-0.49%	20.280	20.290	-0.100	140,097	20.480	19.930	20.380	22.883	10.850	47,027,866	81.50	953,725,122			0.25	
updown	syke	-0.49%	$20.28	$20.29	-$0.10	127,936	$20.48	$19.93	$20.38	$22.88	$10.85	47.02b	76.29	$958m			0.27	
wallstreetsurvivor	syke	-0.49%	20.28	20.29	-0.10	133,947	20.48	19.93		22.88	10.85		81.50	$958m			-0.22	
yahoo-finance	syke	0.49%	20.28	20.29	0.10	136,336	20.48	19.93	20.38	22.88	10.85		76.82	938.09m			0.26	
ycharts-com	syke	-0.34%	20.31		-0.07					22.88	10.85		75.22	956.19m	0.00%		0.27	
zacks	syke	(-0.49%)	20.28		-0.10	vol.  136,336	20.48	19.93		22.88	10.85		16.57	951.75 m	0.00	0.00	1.23	
advfn	abax	-1.46	28.44	28.84	-0.42	29552	28.85	28.13										
barchart	abax	-1.46%	28.44	28.84	-0.42	32,133	28.85	28.13	28.86	31.69	17.54		44.25	$640.47 m			+0.65	
barrons	abax	1.46%	28.44	28.84	-0.42	28,382	28.85	28.13				22.86 million		$677.60 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	-1.455%	28.440	28.840	-0.420	29,552	28.850	28.130		31.69	17.54	22.746mil	43.754	646.896mil			0.650	
boston-com	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
bostonmerchant	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
business-insider	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
chron	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
cio-com	abax	-1.46%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000	44.44	647m				
cnn-money	abax	-1.46%	28.44	28.84	-0.42	27,936	28.85	28.13	28.86				44.4	$646.9m				
easystockalterts	abax	-1.46%	28.44	28.84	-0.42	29552	28.85	28.13	28.86	31.69	17.54		44.44				0.64	
eresearch-fidelity-com	abax	-1.46%	28.4400	28.8400	-0.4200	29,552	28.8500	28.1300	28.8600	31.6900	17.5400	22,746,000	44.40	$656.45m				
finance-abc7-com	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
financial-content	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
finapps-forbes-com	abax	-1.5%	$28.44	28.84	-0.42	29,552	28.85	28.13	28.86	31.69	17.54	23 mil	43.8	647 mil	0.0	0.00	0.65	
finviz	abax	-1.46%	28.44			29,376			28.86	-10.26%	62.14%	22.75m	44.44	647.01m			0.64	
fool	abax	-1.46%	$28.44	$28.84	-0.42	27,936	$28.85	$28.13	$28.86	$31.69	$17.54		45.10	$646.90m				
foxbusiness	abax		$28.44		-0.42	29,552			$28.86									
google-finance	abax	(-1.46%)	28.44	28.84	-0.42	29,552.00	28.85	28.13		31.69	17.54	22.52m	44.71	640.41m			0.64	
howthemarketworks	abax	-1.455%	28.44	28.84	-0.42	27,836	28.85	28.13	28.86									
hpcwire	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
insidestocks	abax	-1.46%	28.44	28.84	-0.42	29552	28.85	28.13					price earnings ratio: 43.75					
investopedia	abax	-1.46 %	$28.44	28.84	-0.42				28.86									
investorguide	abax	-1.46%	28.44	28.69	-0.42		28.85	28.13		31.69	17.54		45.09	646.9m			0.64	
marketintellisearch	abax	-1.46 %	$28.44	$28.69	-0.42	27.60k	$28.85	$28.13	$28.86			22.75m	45.09	0.66b	0.0 %		0.64	
marketwatch	abax	-1.46%	$28.44	open: 28.84	-0.42	1,440	$28.85	$28.13	$28.86	$31.69	$17.54		44.72	$677.60m			0.64	
minyanville	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
msn-money	abax	-1.46%	28.44	28.84	-0.42	29,552	28.85	28.13	28.86	31.69	17.54	22.75 mil	44.44	656.45 mil			0.64	
nasdaq-com	abax	1.46%	$ 28.44	$ 28.69	0.42	29,552	$ 28.85	$ 28.13	$ 28.86	$ 31.69	$ 17.54	22,518,000	43.75	$ 640,411,920			$ 0.65	
optimum	abax	-1.46%	28.44 ( 4:30 pm edt)	28.84	-0.42	29,376	28.85	28.13	28.86	31.69	17.54	22.75m	44.4	646.9m			0.64	
paidcontent	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
pc-quote	abax	-1.46%	28.44	28.84	-0.42	29,552	28.85	28.13	28.86	31.69	17.54	23,081,913	45.09375	656,450,000				
personal-wealth-biz	abax	+29.28%	505542912.00	28.27		117,437	28.37	0.00	29.31	17.54	0.64					0.00	0.00	
predictwallstreet	abax	-1.46%	28.44		-0.42	29,552												
raymond-james	abax	-1.46	28.44	28.84	-0.42	29,552	28.85	28.13	28.44	31.69	17.54		43.75				0.65	
renewable-energy-world	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
screamingmedia	abax	-1.46%	$	open: 28.84	-0.42	1,440	$28.85	$28.13	$28.86	$31.69	$17.54		44.72	$677.60m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	-1.46%	last trade: 28.44		change: -0.420								p/e ratio: 45.09					
smartmoney	abax	(-1.46%)	28.44	$28.84	-0.42	29,552	$28.85	$28.13	$28.86	$31.69	$17.54			651,900	0.00%	$0.00		
stocknod	abax	-1.455%	28.44 usd	28.84	-0.4200	29,552	28.85	28.13	28.86	31.69	17.54	22,746,000						
stockpickr	abax	-1.46%	$28.44 -0.42 | -1.46%	28.84	-0.42	29.38k	28.85	28.13	28.86	31.69	17.54							
stocksmart	abax	%	$29.98	27.37		11,519	30.91	29.92										
stocktwits	abax	-1.42%	28.45		-0.41													
streetinsider-com	abax	1.46%	28.44	$28.84	-0.42	29,376	$28.85	$28.13	$28.86	$31.69	$17.54		44.44				$0.64	
thecramerreport	abax		28.86	28.83	+0.10	62715	29.06	28.766										
thestree	abax	-1.46%	$28.44	28.84	-0.42	29376	28.85	28.13	28.86	-31.69	17.54	2.2746e7		6.4960212e8				
tickerspy	abax	-1.46%	$28.44	28.84	-0.42	29,552	28.85	28.13	28.86	31.69	17.54		45.1	651.8m	0.00%	$0.00		
tmx-quotemedia	abax	-1.46%	28.440	28.840	-0.420	29,552	28.850	28.130	28.860	31.690	17.540	22,746,000	45.10	646,896,240			0.64	
updown	abax	-1.46%	$28.44	$28.84	-$0.42	27,936	$28.85	$28.13	$28.86	$31.69	$17.54	22.51b	44.40	$656m			0.65	
wallstreetsurvivor	abax	-1.46%	28.44	28.84	-0.42	27,836	28.85	28.13		31.69	17.94		45.10	$652m			0.64	
yahoo-finance	abax	1.46%	28.44	28.69	0.42	29,552	28.85	28.13	28.86	31.69	17.54		44.44	646.90m			0.64	
ycharts-com	abax	-1.42%	28.45		-0.41					31.69	17.54		44.45	640.69m	0.00%		0.64	
zacks	abax	(-1.46%)	28.44		-0.42	vol.  29,552	28.85	28.13		31.69	17.54		44.4	656.45 m	0.00	0.00	.65	
advfn	cb	-1.62	61.21	61.99	-1.01	2033737	62.02	60.935										
barchart	cb	-1.62%	61.21	61.99	-1.01	2,033,737	62.02	60.94	62.22	65.87	50.15		10.14	$17.97 b	2.51%	$1.56	+7.11	
barrons	cb	1.62%	61.21	61.99	-1.01	2.006m	62.02	60.935				321.60 million		$18.31 billion	2.55%	$0.39		
bloomberg	cb	-1.623%	61.210	61.990	-1.010	2,033,737	62.020	60.935		66.00	51.24	292.545mil	9.461	17,906.690mil	2.482	0.390 regular cash	6.470	
boston-com	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
bostonmerchant	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
business-insider	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
chron	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
cio-com	cb	-1.62%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247	8.633	18b	2.5	1.56		
cnn-money	cb	-1.62%	61.21	61.99	-1.01	2,033,737	62.02	60.94	62.22				8.6	$17.9b	2.55%			
easystockalterts	cb	-1.63%	61.21	61.99	-1.01	2033737	62.02	60.94	62.22	66.00	51.24		8.63				7.09	
eresearch-fidelity-com	cb	-1.62%	61.2100	61.9900	-1.0100	2,033,737	62.0200	60.9350	62.2200	66.0000	51.2400	292,545,000	8.75	$18.20b	2.51%	$0.390000		
finance-abc7-com	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
finance-abc7chicago-com	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
financial-content	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
finapps-forbes-com	cb	-1.6%	$61.21	61.99	-1.01	2,033,737	62.02	60.94	62.22	66.00	51.24	293 mil	8.6	18 bil	2.5	1.56	7.11	
finviz	cb	-1.62%	61.21			2,033,437			62.22	-6.68%	22.56%	292.55m	8.62	17.91b		1.56	7.10	
fool	cb	-1.62%	$61.21	$61.99	-1.01	2,026,986	$62.02	$60.94	$62.22	$66.00	$51.24		8.80	$17.91b	2.80%	1.56		
foxbusiness	cb		$61.21		-1.01	2,033,737			$62.22									
google-finance	cb	(-1.62%)	61.21	61.99	-1.01	2.03m	62.02	60.94		66.00	51.24	293.59m	8.62	17.97b	2.55	0.39	7.10	
howthemarketworks	cb	-1.623%	61.21	61.99	-1.01	2,006,289	62.02	60.935	62.22									
hpcwire	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
insidestocks	cb	-1.62%	61.21	61.99	-1.01	2008776	62.02	60.94					price earnings ratio: 9.46					
investopedia	cb	-1.62 %	$61.21	61.99	-1.01				62.22									
investorguide	cb	-1.62%	61.21	61.99	-1.01		62.02	60.935		66.00	51.24		8.77	17.907b			7.091	
marketintellisearch	cb	-1.58 %	$61.24	$61.99	-0.98	1831.60k	$62.02	$60.94	$62.22			292.55m	8.76	18.20b	2.51 %		7.10	
marketwatch	cb	-1.62%	$61.81	open: 61.99	-1.01	21,297	$62.02	$60.94	$62.22	$66.00	$51.24		8.28	$18.31b	2.55%	0.39	7.40	
minyanville	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
msn-money	cb	-1.62%	61.21	61.99	-1.01	2.03 mil	62.02	60.94	62.22	66.00	51.24	292.55 mil	8.66	18.2 bil	2.51%	1.56	7.10	
nasdaq-com	cb	1.62%	$ 61.21		1.01	2,031,537	$ 62.02	$ 60.935	$ 62.22	$ 66	$ 51.24	292,545,000	8.61	$ 17,906,679,450	2.51 %	$1.560000	$ 7.11	
optimum	cb	-1.62%	61.21 ( 4:15 pm edt)	61.99	-1.01	2,033,737	62.02	60.94	62.22	66.00	51.24	292.55m	8.6	17.9b	2.55	1.56	7.09	
paidcontent	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
pc-quote	cb	-1.62%	61.21	61.99	-1.01	2,033,737	62.02	60.935	62.22	66.00	51.24	297,372,161	8.80057	18,202,150,000		0.39		
personal-wealth-biz	cb	+64.61%	505544384.00	64.28		1,993,060	63.95	0.00	64.65	48.86	7.091		43.10		3.61	2.3335	1.50	
predictwallstreet	cb	-1.62%	61.21		-1.01	2,033,737												
raymond-james	cb	-1.62	61.21	61.99	-1.01	2,033,737	62.02	60.94	61.21	66.00	51.24		8.56				7.15	
renewable-energy-world	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
screamingmedia	cb	-1.62%	$	open: 61.99	-1.01	21,297	$62.02	$60.94	$62.22	$66.00	$51.24		8.28	$18.31b	2.55%	0.39	7.40	
scroli	cb	-1.62%	cb 61.21	61.99	-1.01	1,679,684	62.02	60.94	62.22	66.00	51.24		8.62				7.10	
simple-stock-quotes	cb	-1.62%	last trade: 61.21		change: -1.010								p/e ratio: 8.77					
smartmoney	cb	(-1.62%)	61.21	$61.99	-1.01	2,033,737	$62.02	$60.94	$62.22	$66.00	$51.24			18,202,200	2.51%	$0.39		
stocknod	cb	-1.623%	61.21 usd	61.99	-1.010	2,033,737	62.02	60.94	62.22	66.00	51.24	292,545,247						
stockpickr	cb	-1.62%	$61.21 -1.01 | -1.62%	62.01	-1.01	2.03m	62.02	60.94	62.22	66.00	51.24							
stocksmart	cb	%	$64.88	59.66		327,303	65.67	64.85										
stocktwits	cb	-1.57%	61.24		-0.98													
streetinsider-com	cb	1.62%	61.21	$61.99	-1.01	2,033,737	$62.02	$60.94	$62.22	$66.00	$51.24		8.63				$7.09	
thecramerreport	cb		62.22	62.50	-0.03	1610120	62.65	61.89										
thestree	cb	-1.62%	$61.21	62.01	-1.01	2033437	62.02	60.94	62.22	-66.0	51.24	2.92545247e8		1.8210941626e10				
tickerspy	cb	-1.62%	$61.21	61.99	-1.01	2,033,737	62.02	60.94	62.22	66.00	51.24		8.8	18.2b	2.51%	$0.39		
tmx-quotemedia	cb	-1.62%	61.210	61.990	-1.010	2,033,737	62.020	60.935	62.220	66.000	51.240	292,545,247	8.80	17,906,694,569	2.549	0.390 usd	7.09	
updown	cb	-1.62%	$61.21	$61.99	-$1.01	2,006,289	$62.02	$60.94	$62.22	$66.00	$51.24	292.54b	8.71	$18.20b			7.14	
wallstreetsurvivor	cb	-1.62%	61.21	61.99	-1.01	2,006,289	62.02	60.94		66.00	52.21		8.80	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	1.62%	61.21	61.99	1.01	2,033,737	62.02	60.94	62.22	66.00	51.24		8.63	17.91b	2.50%	1.56	7.09	
ycharts-com	cb	-1.58%	61.24		-0.98					66.00	51.24		8.66	17.98b	2.54%		7.07	
zacks	cb	(-1.62%)	61.21		-1.01	vol.  2,033,737	62.02	60.94		66.00	51.24		10.13	18.20 b	2.51	1.56	6.14	
advfn	scs	-1.03	10.56	10.65	-0.11	724065	10.68	10.5										
barchart	scs	-1.03%	10.56	10.65	-0.11	724,065	10.68	10.50	10.67	12.06	6.05		23.38	$1.39 b	2.18%	$0.24	+0.30	
barrons	scs	1.03%	10.56	10.65	-0.11	723,086	10.68	10.50				132.90 million		$1.46 billion	2.27%	$0.06		
bloomberg	scs	-1.031%	10.560	10.650	-0.110	724,065	10.680	10.500		12.12	6.17	87.063mil	22.000	1,412.787mil	1.894	0.060 regular cash	0.480	
boston-com	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
bostonmerchant	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
business-insider	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
chron	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
cio-com	scs	-1.03%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524	35.20	919m	2.2	0.24		
cnn-money	scs	-1.03%	10.56	10.65	-0.11	724,065	10.68	10.50	10.67				35.2	$919.4m	2.27%			
easystockalterts	scs	-1.03%	10.56	10.65	-0.11	724065	10.68	10.50	10.67	12.12	6.17		35.20				0.30	
eresearch-fidelity-com	scs	-1.03%	10.5600	10.6500	-0.1100	724,065	10.6800	10.5000	10.6700	12.1200	6.1700	131,251,000	35.57	$1.40b	2.25%	$0.060000		
finance-abc7-com	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
financial-content	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
finapps-forbes-com	scs	-1.0%	$10.56	10.65	-0.11	724,065	10.68	10.50	10.67	12.12	6.17	87 mil	35.2	919 mil	2.3	0.24	0.30	
finviz	scs	-1.03%	10.56			724,065			10.67	-12.43%	74.52%	131.25m	36.79	1.40b		0.24	0.29	
fool	scs	-1.03%	$10.56	$10.65	-0.11	723,186	$10.68	$10.50	$10.67	$12.12	$6.17		35.60	$1.39b	2.30%	0.24		
foxbusiness	scs		$10.56		-0.11	726,648			$10.67									
google-finance	scs	(-1.03%)	10.56	10.65	-0.11	724,065.00	10.68	10.50		12.12	6.17	131.25m	35.99	1.39b	2.27	0.06	0.29	
howthemarketworks	scs	-1.031%	10.56	10.65	-0.11	723,186	10.68	10.5	10.67									
hpcwire	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
insidestocks	scs	-1.03%	10.56	10.65	-0.11	723186	10.68	10.50					price earnings ratio: 22.47					
investopedia	scs	-1.03 %	$10.56	10.65	-0.11				10.67									
investorguide	scs	+9.88%	505544096.00	9.76	+1.332		9.71	0.00		6.17	0.15		55.03	8282.8t			0.18	
marketintellisearch	scs	-0.94 %	$10.57	$10.59	-0.10	649.00k	$10.68	$10.50	$10.67			131.25m	36.79	1.40b	2.25 %		0.29	
marketwatch	scs	-1.03%	$10.56	open: 10.65	-0.11	49,473	$10.68	$10.50	$10.67	$12.12	$6.17			$1.46b	2.27%	0.06		
minyanville	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
msn-money	scs	-1.03%	10.56	10.65	-0.11	724,065	10.68	10.50	10.67	12.12	6.17	131.25 mil	36.41	1.4 bil	2.25%	0.24	0.29	
nasdaq-com	scs	1.03%	$ 10.56		0.11	722,965	$ 10.68	$ 10.50	$ 10.67	$ 12.12	$ 6.17	87,063,000	35.2	$ 919,385,280	2.25 %	$0.240000	$ 0.30	
optimum	scs	-1.03%	10.56 ( 4:15 pm edt)	10.65	-0.11	724,065	10.68	10.50	10.67	12.12	6.17	87.06m	35.2	919.4m	2.27	0.24	0.30	
paidcontent	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
pc-quote	scs	-1.03%	10.56	10.65	-0.11	724,065	10.68	10.5	10.67	12.12	6.17	87,969,905	36.7931	928,962,000		0.06		
personal-wealth-biz	scs	-1.03%	10.56	10.65	-0.11	726,648	10.68	10.50	10.67	12.12	6.17		36.79		1.87	0.20	0.29	
predictwallstreet	scs	-1.03%	10.56		-0.11	724,065												
raymond-james	scs	-1.03	10.56	10.65	-0.11	724,065	10.68	10.50	10.56	12.12	6.17		35.20				0.30	
renewable-energy-world	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
screamingmedia	scs	-1.03%	$	open: 10.65	-0.11	46,890	$10.68	$10.50	$10.67	$12.12	$6.17			$1.46b	2.27%	0.06		
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-1.03%	last trade: 10.56		change: -0.110								p/e ratio: 36.79					
smartmoney	scs	(-1.03%)	10.56	$10.65	-0.11	724,065	$10.68	$10.50	$10.67	$12.12	$6.17			1,400,500	2.25%	$0.06		
stocknod	scs	-1.031%	10.56 usd	10.65	-0.1100	724,065	10.68	10.50	10.67	12.12	6.170	87,062,524						
stockpickr	scs	-1.03%	$10.56 -0.11 | -1.03%	10.65	-0.11	724.07k	10.68	10.50	10.67	12.12	6.17							
stocksmart	scs	%	$10.61	10.68		34,481	10.935	10.52										
stocktwits	scs	-1.12%	10.55		-0.12													
streetinsider-com	scs	1.03%	10.56	$10.65	-0.11	724,065	$10.68	$10.50	$10.67	$12.12	$6.17		35.20				$0.30	
thecramerreport	scs		10.67	11.00	-0.32	874913	11.02	10.64										
thestree	scs	-1.03%	$10.56	10.65	-0.11	724065	10.68	10.5	10.67	-12.12	6.17	1.31251484e8		1.442453809e9				
tickerspy	scs	-1.03%	$10.56	10.65	-0.11	724,065	10.68	10.50	10.67	12.12	6.17		36.8	1.4b	2.25%	$0.06		
tmx-quotemedia	scs	-1.03%	10.560	10.650	-0.110	726,648	10.680	10.500	10.670	12.120	6.170	131,251,484	35.60	1,386,015,671	2.249	0.060 usd	0.30	
updown	scs	-1.03%	$10.56	$10.65	-$0.11	677,175	$10.68	$10.50	$10.67	$12.12	$6.17	131.63b	36.28	$1.40b			0.29	
wallstreetsurvivor	scs	-1.03%	10.56	10.65	-0.11	723,186	10.68	10.50		12.12	6.17		35.60	$1b	2.20%	0.16 -	0.15	
yahoo-finance	scs	1.03%	10.56	10.65	0.11	724,065	10.68	10.50	10.67	12.12	6.17		36.41	1.39b	2.20%	0.24	0.29	
ycharts-com	scs	-1.12%	10.55		-0.12					12.12	6.17		36.38	1.39b	2.23%		0.29	
zacks	scs	(-1.03%)	10.56		-0.11	vol.  724,065	10.68	10.50		12.12	6.17		22.7	1.40 b	2.25	0.24	.47	
advfn	ca	-0.77	21.81	21.86	-0.17	3650424	21.93	21.45										
barchart	ca	-0.77%	21.81	21.86	-0.17	3,136,458	21.93	21.45	21.98	25.59	17.61		11.70	$11.12 b	0.9%	$0.20	+1.61	
barrons	ca	0.77%	21.81	21.86	-0.17	3.646m	21.93	21.45				507.00 million		$11.38 billion	0.92%	$0.05		
bloomberg	ca	-0.773%	21.810	21.860	-0.170	3,650,424	21.930	21.450		25.68	17.70	506.108mil	13.547	11,038.220mil	0.780	0.050 regular cash	1.610	
boston-com	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
bostonmerchant	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
business-insider	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
chron	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
cio-com	ca	-0.77%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702	13.63	11b	0.9	0.2		
cnn-money	ca	-0.77%	21.81	21.86	-0.17	3,650,424	21.93	21.45	21.98				13.6	$11.1b	0.92%			
easystockalterts	ca	-0.82%	21.80	21.86	-0.18	3534122	21.93	21.45	21.98	25.68	17.70		13.63				1.60	
eresearch-fidelity-com	ca	-0.77%	21.8100	21.8600	-0.1700	3,650,424	21.9300	21.4500	21.9800	25.6800	17.7000	507,383,000	13.74	$11.15b	0.91%	$0.050000		
finance-abc7-com	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
financial-content	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-0.8%	$21.81	21.86	-0.17	3,650,424	21.93	21.45	21.98	25.68	17.70	507 mil	13.6	11 bil	0.9	0.20	1.61	
finviz	ca	-0.77%	21.81			3,650,224			21.98	-14.73%	23.91%	507.38m	13.74	11.15b		0.20	1.60	
fool	ca	-0.77%	$21.81	$21.86	-0.17	3,649,129	$21.93	$21.45	$21.98	$25.68	$17.70		13.70	$11.04b	0.70%	0.20		
foxbusiness	ca		$21.81		-0.17	3,658,379			$21.98									
google-finance	ca	(-0.77%)	21.81	21.86	-0.17	3.65m	21.93	21.45		25.68	17.70	507.38m	13.65	11.07b	0.92	0.05	1.60	
howthemarketworks	ca	-0.773%	21.81	21.86	-0.17	3,648,320	21.93	21.45	21.98									
hpcwire	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
insidestocks	ca	-0.77%	21.81	21.86	-0.17	3018789	21.93	21.45					price earnings ratio: 11.30					
investopedia	ca	-0.82 %	$21.80	21.86	-0.18				21.98									
investorguide	ca	-0.77%	21.81	21.84	-0.17		21.93	21.45		25.68	17.70		13.67	11.038b			1.608	
marketintellisearch	ca	-0.77 %	$21.81	$21.86	-0.17	3603.60k	$21.93	$21.45	$21.98			507.38m	13.74	11.15b	0.91 %		1.60	
marketwatch	ca	-0.77%	$21.81	open: 21.86	-0.17	13,924	$21.93	$21.45	$21.98	$25.68	$17.70		13.38	$11.38b	0.92%	0.05	1.63	
minyanville	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
msn-money	ca	-0.77%	21.81	21.86	-0.17	3.65 mil	21.93	21.45	21.98	25.68	17.70	507.38 mil	13.63	11.15 bil	0.91%	0.20	1.61	
nasdaq-com	ca	0.77%	$ 21.81	$ 21.86	0.17	3,650,424	$ 21.93	$ 21.45	$ 21.98	$ 25.68	$ 17.70	506,108,000	13.55	$ 11,038,215,480	0.91 %	$0.200000	$ 1.61	
optimum	ca	-0.77%	21.81 ( 4:00 pm edt)	21.86	-0.17	3,641,605	21.93	21.45	21.98	25.68	17.70	507.38m	13.6	11.1b	0.92	0.20	1.60	
paidcontent	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
pc-quote	ca	-0.77%	21.81	21.86	-0.17	3,662,787	21.93	21.45	21.98	25.68	17.70	511,337,827	13.7375	11,152,278,000		0.05		
personal-wealth-biz	ca	-0.77%	21.81	21.84	-0.17	3,658,179	21.93	21.45	21.98	25.68	17.70		13.67		0.77	0.17	1.608	
predictwallstreet	ca	-0.77%	21.81		-0.17	3,650,424												
raymond-james	ca	-0.77	21.81	21.86	-0.17	3,650,424	21.93	21.45	21.81	25.68	17.70		13.63				1.60	
renewable-energy-world	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
screamingmedia	ca	-0.77%	$	open: 21.86	-0.17	17,790	$21.93	$21.45	$21.98	$25.68	$17.70		13.38	$11.38b	0.92%	0.05	1.63	
scroli	ca	-0.77%	ca 21.81	21.86	-0.17	3,283,121	21.93	21.45	21.98	25.68	17.70		13.65				1.60	
simple-stock-quotes	ca	-0.77%	last trade: 21.81		change: -0.170								p/e ratio: 13.67					
smartmoney	ca	(-0.77%)	21.81	$21.86	-0.17	3,650,424	$21.93	$21.45	$21.98	$25.68	$17.70			11,152,300	0.91%	$0.05		
stocknod	ca	-0.7734%	21.81 usd	21.86	-0.1700	3,648,520	21.93	21.45	21.98	25.68	17.70	507,382,702						
stockpickr	ca	-0.77%	$21.81 -0.17 | -0.77%	21.86	-0.17	3.65m	21.93	21.45	21.98	25.68	17.70							
stocksmart	ca	%	$23.075	24.5		1,002,621	23.52	23.07										
stocktwits	ca	-0.77%	21.81		-0.17													
streetinsider-com	ca	0.82%	21.80	$21.86	-0.18	3,534,122	$21.93	$21.45	$21.98	$25.68	$17.70		13.63				$1.60	
thecramerreport	ca		21.98	22.09	-0.13	6172555	22.22	21.73										
thestree	ca	-0.77%	$21.81	21.86	-0.17	3649129	21.93	21.45	21.98	-25.68	17.7	5.06108276e8		1.1218231541e10				
tickerspy	ca	-0.77%	$21.81	21.86	-0.17	3,648,305	21.93	21.45	21.98	25.68	17.70		13.7	11.0b	0.91%	$0.05		
tmx-quotemedia	ca	-0.77%	21.810	21.860	-0.170	3,658,379	21.930	21.450	21.980	25.680	17.700	506,108,276	13.70	11,038,221,500	0.910	0.050 usd	1.61	
updown	ca	-0.77%	$21.81	$21.86	-$0.17	3,646,105	$21.93	$21.45	$21.98	$25.68	$17.70	506.10b	13.65	$11.12b			1.61	
wallstreetsurvivor	ca	-0.77%	21.81	21.86	-0.17	3,648,320	21.93	21.45		25.68	17.70		13.70	$11b	0.90%	0.16 -	1.61	
yahoo-finance	ca	0.77%	21.81	21.84	0.17	3,650,224	21.93	21.45	21.98	25.68	17.70		13.56	11.04b	0.90%	0.20	1.61	
ycharts-com	ca	-0.77%	21.81		-0.17					25.68	17.70		13.55	11.12b	0.91%		1.61	
zacks	ca	(-0.77%)	21.81		-0.17	vol.  3,650,424	21.93	21.45		25.68	17.70		11.63	11.15 b	0.91	0.20	1.89	
advfn	bz	-2.33	7.56	7.69	-0.18	1352533	7.73	7.45										
barchart	bz	-2.33%	7.56	7.69	-0.18	1,352,533	7.73	7.45	7.74	9.57	4.88		6.77	$629.07 m			+1.11	
barrons	bz	2.33%	7.56	7.69	-0.18	1.348m	7.73	7.45				84.13 million		$944.68 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-2.326%	7.560	7.690	-0.180	1,352,533	7.730	7.450		9.57	4.88	121.390mil	6.750	917.712mil	10.582	0.400 special cash	1.120	
boston-com	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
bostonmerchant	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
business-insider	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
chron	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
cio-com	bz	-2.33%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461	6.750	918m				
cnn-money	bz	-2.33%	7.56	7.69	-0.18	1,349,147	7.73	7.45	7.74				6.7	$917.7m				
easystockalterts	bz	-2.34%	7.56	7.69	-0.18	1352533	7.73	7.45	7.74	9.85	5.36		6.75				1.12	
eresearch-fidelity-com	bz	-2.33%	7.5600	7.6900	-0.1800	1,352,533	7.7300	7.4500	7.7400	9.8500	5.3600	121,390,000	6.97	$939.56m				
finance-abc7-com	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
finance-abc7chicago-com	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
financial-content	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
finapps-forbes-com	bz	-2.3%	$7.56	7.69	-0.18	1,352,533	7.73	7.45	7.74	9.85	5.36	121 mil	6.8	918 mil	0.0	0.00	1.11	
finviz	bz	-2.33%	7.56			1,349,147			7.74	-23.25%	41.04%	84.76m	6.94	640.79m			1.09	
fool	bz	-2.33%	$7.56	$7.69	-0.18	1,349,147	$7.73	$7.45	$7.74	$9.85	$5.36		6.90	$917.71m				
foxbusiness	bz		$7.56		-0.18	1,352,533			$7.74									
google-finance	bz	(-2.33%)	7.56	7.69	-0.18	1.35m	7.73	7.45		9.85	5.36	121.39m	6.95	917.71m	null	null	1.09	
howthemarketworks	bz	-2.326%	7.56	7.69	-0.18	1,347,982	7.73	7.45	7.74									
hpcwire	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
insidestocks	bz	-2.33%	7.56	7.69	-0.18	1347982	7.73	7.45										
investopedia	bz	-2.33 %	$7.56	7.69	-0.18				7.74									
investorguide	bz	+7.73%	505546080.00	7.60	+1.7105		7.57	0.00		4.90	1.093			8590.2t			0.00	
marketintellisearch	bz	-2.33 %	$7.56	$7.69	-0.18	1233.80k	$7.73	$7.45	$7.74			84.76m	7.10	0.66b	0.0 %		1.09	
marketwatch	bz	-2.33%	$7.56	open: 7.69	-0.18	88,651	$7.73	$7.45	$7.74	$9.85	$5.36		7.26	$944.68m			1.04	
minyanville	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
msn-money	bz	-2.33%	7.56	7.69	-0.18	1.35 mil	7.73	7.45	7.74	9.85	5.36	121.39 mil	6.75	939.56 mil	5.17%	0.40	1.09	
nasdaq-com	bz	2.33%	$ 7.56		0.18	1,352,533	$ 7.73	$ 7.45	$ 7.74	$ 9.85	$ 5.36	83,207,000	6.81	$ 629,044,920			$ 1.11	
optimum	bz	-2.33%	7.56 ( 4:15 pm edt)	7.69	-0.18	1,352,533	7.73	7.45	7.74	9.85	5.36	121.39m	6.7	917.7m			1.12	
paidcontent	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
pc-quote	bz	-2.33%	7.56	7.69	-0.18	1,352,533	7.73	7.45	7.74	9.85	5.36	124,474,762	6.91071	941,029,000		0.4		
personal-wealth-biz	bz	+7.73%	505546080.00	7.60		2,214,250	7.57	0.00	7.77	4.90	1.093					0.00	0.00	
predictwallstreet	bz	-2.33%	7.56		-0.18	1,352,533												
raymond-james	bz	-2.33	7.56	7.69	-0.18	1,352,533	7.73	7.45	7.56	9.85	5.36		6.46				1.17	
renewable-energy-world	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
screamingmedia	bz	-2.33%	$	open: 7.69	-0.18	88,651	$7.73	$7.45	$7.74	$9.85	$5.36		7.26	$944.68m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-2.33%	last trade: 7.56		change: -0.180								p/e ratio: 7.08					
smartmoney	bz	(-2.33%)	7.56	$7.69	-0.18	1,352,533	$7.73	$7.45	$7.74	$9.85	$5.36			939,600	0.00%	$0.40		
stocknod	bz	-2.326%	7.560 usd	7.690	-0.1800	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461						
stockpickr	bz	-2.33%	$7.56 -0.18 | -2.33%	7.69	-0.18	1.35m	7.73	7.45	7.74	9.85	5.36							
stocksmart	bz	%	$8.13	7.84		105,837	8.45	8.12										
stocktwits	bz	-2.20%	7.57		-0.17													
streetinsider-com	bz	2.33%	7.56	$7.69	-0.18	1,352,533	$7.73	$7.45	$7.74	$9.85	$5.36		6.75				$1.12	
thecramerreport	bz		7.74	7.59	+0.22	1132297	7.74	7.50										
thestree	bz	-2.33%	$7.56	7.69	-0.18	1349147	7.73	7.45	7.74	-9.85	5.36	1.21390461e8		9.12856267e8				
tickerspy	bz	-2.33%	$7.56	7.69	-0.18	1,352,533	7.73	7.45	7.74	9.85	5.36		6.9	644.0m	0.00%	$0.40		
tmx-quotemedia	bz	-2.33%	7.560	7.690	-0.180	1,352,533	7.730	7.450	7.740	9.850	5.360	121,390,461	6.90	917,711,885			1.12	
updown	bz	-2.33%	$7.56	$7.69	-$0.18	1,266,482	$7.73	$7.45	$7.74	$9.85	$5.36	83.20b	6.64	$940m			1.17	
wallstreetsurvivor	bz	-2.33%	7.56	7.69	-0.18	1,347,982	7.73	7.45		9.85	5.73		6.90	$940m		0.40 -	0.75	
yahoo-finance	bz	2.33%	7.56	7.69	0.18	1,352,533	7.73	7.45	7.74	9.85	5.36		6.92	612.08m			1.09	
ycharts-com	bz	-2.20%	7.57		-0.17					9.85	5.36		6.76	629.90m	0.00%		1.12	
zacks	bz	(-2.33%)	7.56		-0.18	vol.  1,352,533	7.73	7.45		9.85	5.36		6.97	941.03 m	0.00	0.00	1.11	
advfn	ktos	-1.22	11.38	11.48	-0.14	77143	11.5	11.16										
barchart	ktos	-1.22%	11.38	11.48	-0.14	80,593	11.50	11.16	11.52	14.77	9.36		38.77	$269.48 m			+0.70	
barrons	ktos	1.22%	11.38	11.48	-0.14	76,168	11.50	11.16				16.90 million		$285.41 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-1.215%	11.380	11.480	-0.140	77,143	11.500	11.160		14.77	9.36	23.870mil	42.148	271.646mil			0.270	
boston-com	ktos	-1.215%	11.38 usd	11.48	-0.1400	77,143	11.50	11.16	11.52	14.77	9.360	23,884,442						
bostonmerchant	ktos	-1.215%	11.38 usd	11.48	-0.1400	77,143	11.50	11.16	11.52	14.77	9.360	23,884,442						
business-insider	ktos	-1.215%	11.38 usd	11.48	-0.1400	77,143	11.50	11.16	11.52	14.77	9.360	23,884,442						
chron	ktos	-1.215%	11.38 usd	11.48	-0.1400	77,143	11.50	11.16	11.52	14.77	9.360	23,884,442						
cio-com	ktos	-1.22%	11.38 usd	11.48	-0.1400	77,143	11.50	11.16	11.52	14.77	9.360	23,884,442	15.81	272m				
cnn-money	ktos	-1.22%	11.38	11.48	-0.14	76,368	11.50	11.16	11.52				15.8	$271.8m				
easystockalterts	ktos	-1.22%	11.38	11.48	-0.14	76368	11.50	11.16	11.52	14.77	9.36		15.81				0.72	
eresearch-fidelity-com	ktos	-1.22%	11.3800	11.4800	-0.1400	77,143	11.5000	11.1600	11.5200	14.7700	9.3601	23,884,000	15.78	$275.14m				
finance-abc7-com	ktos	-1.215%	11.38 usd	11.48	-0.1400	76,368	11.50	11.16	11.52	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-1.215%	11.38 usd	11.48	-0.1400	76,368	11.50	11.16	11.52	14.77	9.360	23,884,442						
financial-content	ktos	-1.215%	11.38 usd	11.48	-0.1400	76,368	11.50	11.16	11.52	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-1.2%	$11.38	11.48	-0.14	76,368	11.50	11.16	11.52	14.77	9.36	24 mil	16.5	272 mil	0.0	0.00	0.69	
finviz	ktos	-1.22%	11.38			76,368			11.52	-22.95%	21.58%	23.88m	15.78	275.10m			0.73	
fool	ktos	-1.22%	$11.38	$11.48	-0.14	76,168	$11.50	$11.16	$11.52	$14.77	$9.36		17.20	$271.65m				
foxbusiness	ktos		$11.38		-0.14	77,143			$11.52									
google-finance	ktos	(-1.22%)	11.38	11.48	-0.14	76,368.00	11.50	11.16		14.77	9.36	23.87m	15.52	271.65m			0.73	
howthemarketworks	ktos	-1.215%	11.38	11.48	-0.14	75,900	11.5	11.16	11.52									
hpcwire	ktos	-1.215%	11.38 usd	11.48	-0.1400	77,143	11.50	11.16	11.52	14.77	9.360	23,884,442						
insidestocks	ktos	-1.22%	11.38	11.48	-0.14	76368	11.50	11.16										
investopedia	ktos	-1.22 %	$11.38	11.48	-0.14				11.52									
investorguide	ktos	+10.53%	505544192.00	10.59	-0.4721		10.52	0.00		9.36	0.591						0.00	
marketintellisearch	ktos	-1.22 %	$11.38	$11.48	-0.14	80.20k	$11.50	$11.16	$11.52			23.88m	15.78	0.28b	0.0 %		0.73	
marketwatch	ktos	-1.22%	$11.38	open: 11.48	-0.14	1,243	$11.50	$11.16	$11.52	$14.77	$9.36		21.64	$285.41m			0.53	
minyanville	ktos	-1.215%	11.38 usd	11.48	-0.1400	76,368	11.50	11.16	11.52	14.77	9.360	23,884,442						
msn-money	ktos	-1.22%	11.38	11.48	-0.14	76,368	11.50	11.16	11.52	14.77	9.36	23.88 mil	11.05	275.15 mil			0.71	
nasdaq-com	ktos	1.22%	$ 11.38	$ 11.48	0.14	77,143	$ 11.50	$ 11.16	$ 11.52	$ 14.77	$ 9.3601	23,870,000	16.26	$ 271,640,600			$ 0.70	
optimum	ktos	-1.22%	11.38 ( 4:30 pm edt)	11.48	-0.14	76,368	11.50	11.16	11.52	14.77	9.36	23.88m	15.8	271.8m			0.72	
paidcontent	ktos	-1.215%	11.38 usd	11.48	-0.1400	76,368	11.50	11.16	11.52	14.77	9.360	23,884,442						
pc-quote	ktos	-1.22%	11.38	11.48	-0.14	77,143	11.5	11.16	11.52	14.77	9.36	24,177,830	11.18447	275,144,000				
personal-wealth-biz	ktos	+10.53%	505544192.00	10.59	-0.4721	158,725	10.52	0.00	10.68	9.36	0.591					0.00	0.00	
predictwallstreet	ktos	-1.22%	11.39		-0.14	76,368												
raymond-james	ktos	-1.22	11.38	11.48	-0.14	76,368	11.50	11.16	11.38	14.77	9.36		15.17				0.75	
renewable-energy-world	ktos	-1.215%	11.38 usd	11.48	-0.1400	76,368	11.50	11.16	11.52	14.77	9.360	23,884,442						
screamingmedia	ktos	-1.22%	$	open: 11.48	-0.14	1,243	$11.50	$11.16	$11.52	$14.77	$9.36		21.64	$285.41m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-1.22%	last trade: 11.38		change: -0.140								p/e ratio: 19.49					
smartmoney	ktos	(-1.22%)	11.38	$11.48	-0.14	77,143	$11.50	$11.16	$11.52	$14.77	$9.36			275,100	0.00%	$0.00		
stocknod	ktos	-1.215%	11.38 usd	11.48	-0.1400	77,143	11.50	11.16	11.52	14.77	9.360	23,884,442						
stockpickr	ktos	-1.22%	$11.38 -0.14 | -1.22%	11.48	-0.14	76.37k	11.50	11.16	11.52	14.77	9.36							
stocksmart	ktos	%	$11.71	13.2		23,560	12.13	11.7										
stocktwits	ktos	-0.95%	11.41		-0.11													
streetinsider-com	ktos	1.22%	11.38	$11.48	-0.14	76,368	$11.50	$11.16	$11.52	$14.77	$9.36		15.81				$0.72	
thecramerreport	ktos		11.52	11.67	-0.11	107294	11.76	11.442										
thestree	ktos	-1.22%	$11.38	11.48	-0.14	76368	11.5	11.16	11.52	-14.77	9.36	2.3870467e7		2.7777606e8				
tickerspy	ktos	-1.22%	$11.38	11.48	-0.14	76,368	11.50	11.16	11.52	14.77	9.36		11.2	274.9m	0.00%	$0.00		
tmx-quotemedia	ktos	-1.22%	11.380	11.480	-0.140	77,143	11.500	11.160	11.520	14.770	9.360	23,870,467	17.20	271,645,914			0.67	
updown	ktos	-1.22%	$11.38	$11.48	-$0.14	75,900	$11.50	$11.16	$11.52	$14.77	$9.36	23.87b	19.15	$275m			0.60	
wallstreetsurvivor	ktos	-1.22%	11.38	11.48	-0.14	75,900	11.50	11.16		14.77	9.36		17.20	$275m			0.86	
yahoo-finance	ktos	1.22%	11.38	11.45	0.14	77,143	11.50	11.16	11.52	14.77	9.36		19.26	271.64m			0.59	
ycharts-com	ktos	-0.95%	11.41		-0.11					14.77	9.36		17.03	270.19m	0.00%		0.67	
zacks	ktos	(-1.22%)	11.38		-0.14	vol.  76,368	11.50	11.16		14.77	9.36		38.4	275.14 m	0.00	0.00	.3	
advfn	mcd	-0.09	85.4	85.48	-0.08	5369297	85.93	85.1475										
barchart	mcd	-0.09%	85.40	85.48	-0.08	4,590,254	85.93	85.15	85.48	86.46	66.51		18.18	$89.10 b	2.84%	$2.44	+4.73	
barrons	mcd	0.09%	85.40	85.48	-0.08	5.369m	85.93	85.148				1.08 billion		$88.15 billion	2.86%	$0.61		
bloomberg	mcd	-0.094%	85.400	85.480	-0.080	5,369,297	85.930	85.148		86.46	68.59	1,037.577mil	18.017	88,609.050mil	2.786	0.610 regular cash	4.740	
boston-com	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
bostonmerchant	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
business-insider	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
chron	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
cio-com	mcd	-0.09%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718	18.05	89b	2.9	2.44		
cnn-money	mcd	-0.09%	85.40	85.48	-0.08	5,369,297	85.93	85.15	85.48				18.1	$88.6b	2.86%			
easystockalterts	mcd	-0.07%	85.42	85.48	-0.06	5101260	85.93	85.15	85.48	86.46	68.59		18.06				4.73	
eresearch-fidelity-com	mcd	-0.09%	85.4000	85.4800	-0.0800	5,369,297	85.9300	85.1475	85.4800	86.4600	68.5900	1,037,577,000	18.07	$88.69b	2.85%	$0.610000		
finance-abc7-com	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
finance-abc7chicago-com	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
financial-content	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
finapps-forbes-com	mcd	-0.1%	$85.40	85.48	-0.08	5,369,497	85.93	85.15	85.48	86.46	68.59	1.04 bil	18.0	89 bil	2.9	2.44	4.73	
finviz	mcd	-0.13%	85.37			5,024,144			85.48	-1.26%	28.37%	1.04b	18.07	88.69b		2.44	4.73	
fool	mcd	-0.13%	$85.37	$85.48	-0.11	5,047,271	$85.93	$85.15	$85.48	$86.46	$68.59		18.10	$88.58b	3.40%	2.44		
foxbusiness	mcd		$85.40		-0.08	5,369,397			$85.48									
google-finance	mcd	(-0.09%)	85.40	85.48	-0.08	5.37m	85.93	85.15		86.46	68.59	1.04b	18.06	88.62b	2.86	0.61	4.73	
howthemarketworks	mcd	-0.094%	85.4	85.48	-0.08	5,366,642	85.93	85.1475	85.48									
hpcwire	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
insidestocks	mcd	-0.07%	85.42	85.48	-0.06	4102187	85.93	85.15					price earnings ratio: 18.06					
investopedia	mcd	-0.08 %	$85.41	85.48	-0.07				85.48									
investorguide	mcd	-0.09%	85.40	85.48	-0.08		85.93	85.1475		86.46	68.59		18.06	88.609b			4.732	
marketintellisearch	mcd	-0.08 %	$85.41	$85.43	-0.07	5317.00k	$85.93	$85.15	$85.48			1037.58m	18.07	88.69b	2.85 %		4.73	
marketwatch	mcd	-0.09%	$85.40	open: 85.48	-0.08	475	$85.93	$85.15	$85.48	$86.46	$68.59		17.78	$88.15b	2.86%	0.61	4.80	
minyanville	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
msn-money	mcd	-0.09%	85.40	85.48	-0.08	5.37 mil	85.93	85.15	85.48	86.46	68.59	1.04 bil	18.05	88.69 bil	2.85%	2.44	4.73	
nasdaq-com	mcd	0.12%	$ 85.38		0.10	4,952,481	$ 85.93	$ 85.1475	$ 85.48	$ 86.46	$ 68.59	1,037,600,000	18.05	$ 88,590,288,000	2.85 %	$2.440000	$ 4.73	
optimum	mcd	-0.12%	85.38 ( 3:57 pm edt)	85.48	-0.10	4,959,375	85.93	85.15	85.48	86.46	68.59	1.04b	18.1	88.6b	2.86	2.44	4.73	
paidcontent	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
pc-quote	mcd	-0.09%	85.4	85.48	-0.08	5,370,897	85.93	85.1475	85.48	86.46	68.59	1,038,548,946	18.07188	88,692,080,000		0.61		
personal-wealth-biz	mcd	-0.09%	85.40	85.48	-0.08	5,363,783	85.93	85.1475	85.48	86.46	68.59		18.06		2.78	2.38	4.732	
predictwallstreet	mcd	+0.04%	85.51		+0.03	2,646,138												
raymond-james	mcd	-0.09	85.40	85.48	-0.08	5,369,297	85.93	85.15	85.40	86.46	68.59		17.83				4.79	
renewable-energy-world	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
screamingmedia	mcd	-0.09%	$	open: 85.48	-0.08	475	$85.93	$85.15	$85.48	$86.46	$68.59		17.78	$88.15b	2.86%	0.61	4.80	
scroli	mcd	-0.09%	mcd 85.40	85.48	-0.08	4,717,400	85.93	85.15	85.48	86.46	68.59		18.06				4.73	
simple-stock-quotes	mcd	-0.09%	last trade: 85.40		change: -0.080								p/e ratio: 18.06					
smartmoney	mcd	(-0.09%)	85.40	$85.48	-0.08	5,369,297	$85.93	$85.15	$85.48	$86.46	$68.59			88,692,100	2.85%	$0.61		
stocknod	mcd	-0.0936%	85.40 usd	85.48	-0.0800	5,367,042	85.93	85.15	85.48	86.46	68.59	1,037,576,718						
stockpickr	mcd	-0.12%	$85.38 -0.10 | -0.12%	85.40	-0.10	4.95m	85.93	85.15	85.48	86.46	68.59							
stocksmart	mcd	%	$81.04	76.62		432,004	81.71	81.01										
stocktwits	mcd	-0.08%	85.41		-0.07													
streetinsider-com	mcd	0.07%	85.42	$85.48	-0.06	5,101,260	$85.93	$85.15	$85.48	$86.46	$68.59		18.06				$4.73	
thecramerreport	mcd		85.48	85.8801	-0.33	5874671	86.05	84.92										
thestree	mcd	-0.12%	$85.38	85.4	-0.1	4951999	85.93	85.15	85.48	-86.46	68.59	1.037576718e9		8.9034458172e10				
tickerspy	mcd	-0.08%	$85.41	85.48	-0.07	5,103,815	85.93	85.15	85.48	86.46	68.59		18.1	88.6b	2.85%	$0.61		
tmx-quotemedia	mcd	-0.09%	85.400	85.480	-0.080	5,369,397	85.930	85.148	85.480	86.460	68.590	1,037,576,718	18.10	88,609,051,717	2.854	0.610 usd	4.73	
updown	mcd	-0.09%	$85.40	$85.48	-$0.08	5,368,897	$85.93	$85.15	$85.48	$86.46	$68.59	1037.57b	17.85	$88.69b			4.79	
wallstreetsurvivor	mcd	-0.09%	85.40	85.48	-0.08	5,366,642	85.93	85.15		86.46	69.84		18.10	$89b	2.90%	2.26 -	4.58	
yahoo-finance	mcd	0.09%	85.40	85.48	0.08	5,363,683	85.93	85.15	85.48	86.46	68.59		18.05	88.61b	2.90%	2.44	4.73	
ycharts-com	mcd	-0.08%	85.41		-0.07					86.46	68.59		18.06	89.11b	2.80%		4.73	
zacks	mcd	(-0.09%)	85.40		-0.08	vol.  5,369,297	85.93	85.15		86.46	68.59		18.11	88.69 b	2.85	2.44	4.72	
advfn	vcbi	-2.66	5.85	5.99	-0.16	38648	6.01	5.84										
barchart	vcbi	-2.66%	5.85	5.99	-0.16	43,136	6.01	5.84	6.01	6.90	4.62		10.33	$170.18 m			+0.58	
barrons	vcbi	2.66%	5.85	5.99	-0.16	38,648	6.01	5.84				28.88 million		$177.11 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	-2.662%	5.850	5.990	-0.160	38,648	6.010	5.840		6.90	4.62	29.645mil	9.435	173.423mil			0.620	
boston-com	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
bostonmerchant	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
business-insider	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
chron	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
cio-com	vcbi	-2.66%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925	10.09	173m				
cnn-money	vcbi	-2.66%	5.85	5.99	-0.16	38,648	6.01	5.84	6.01				10.1	$173.4m				
easystockalterts	vcbi	-2.67%	5.85	5.99	-0.16	38648	6.01	5.84	6.01	7.13	4.62		10.09				0.58	
eresearch-fidelity-com	vcbi	-2.66%	5.8500	5.9900	-0.1600	38,648	6.0100	5.8400	6.0100	6.9000	4.6200	29,645,000	10.36	$178.17m				
finance-abc7-com	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
finance-abc7chicago-com	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
financial-content	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
finapps-forbes-com	vcbi	-2.7%	$5.85	5.99	-0.16	38,648	6.01	5.84	6.01	6.90	4.62	30 mil	10.1	173 mil	0.0	0.00	0.58	
finviz	vcbi	-2.66%	5.85			37,888			6.01	-15.22%	26.62%	29.64m	10.09	173.39m			0.58	
fool	vcbi	-2.66%	$5.85	$5.99	-0.16	37,788	$6.01	$5.84	$6.01	$6.90	$4.62		10.40	$173.42m				
foxbusiness	vcbi		$5.85		-0.16	38,648			$6.01									
google-finance	vcbi	(-2.66%)	5.85	5.99	-0.16	38,648.00	6.01	5.84		6.90	4.62	29.64m	10.11	173.42m			0.58	
howthemarketworks	vcbi	-2.496%	5.86	5.99	-0.15	33,138	6.01	5.84	6.01									
hpcwire	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
insidestocks	vcbi	-2.66%	5.85	5.99	-0.16	38648	6.01	5.84										
investopedia	vcbi	-2.66 %	$5.85	5.99	-0.16				6.01									
investorguide	vcbi	-2.66%	5.85	5.99	-0.16		6.01	5.84		6.90	4.62		10.40	173.4m			0.578	
marketintellisearch	vcbi	-2.66 %	$5.85	$5.99	-0.16	41.50k	$6.01	$5.84	$6.01			29.64m	10.36	0.18b	0.0 %		0.58	
marketwatch	vcbi	-2.66%	$5.85	open: 5.99	-0.16	1,122	$6.01	$5.84	$6.01	$6.90	$4.62		10.48	$177.11m			0.56	
minyanville	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
msn-money	vcbi	-2.66%	5.85	5.99	-0.16	38,648	6.01	5.84	6.01	6.90	4.62	29.64 mil	10.09	178.17 mil			0.58	
nasdaq-com	vcbi	2.66%	$ 5.85	$ 5.99	0.16	38,648	$ 6.01	$ 5.84	$ 6.01	$ 6.90	$ 4.62	29,645,000	10.09	$ 173,423,250			$ 0.58	
optimum	vcbi	-2.66%	5.85 ( 4:30 pm edt)	5.99	-0.16	38,648	6.01	5.84	6.01	7.13	4.62	29.64m	10.1	173.4m			0.58	
paidcontent	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
pc-quote	vcbi	-2.66%	5.85	5.99	-0.16	38,648	6.01	5.84	6.01	6.90	4.62	30,455,812	10.36207	178,167,000				
personal-wealth-biz	vcbi	-2.66%	5.85	5.99	-0.16	38,648	6.01	5.84	6.01	6.90	4.62		10.40			0.00	0.578	
predictwallstreet	vcbi	-2.66%	5.85		-0.16	38,648												
raymond-james	vcbi	-2.66	5.85	5.99	-0.16	38,648	6.01	5.84	5.85	6.90	4.62		9.59				0.61	
renewable-energy-world	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
screamingmedia	vcbi	-2.66%	$	open: 5.99	-0.16	1,122	$6.01	$5.84	$6.01	$6.90	$4.62		10.48	$177.11m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	-2.66%	last trade: 5.85		change: -0.160								p/e ratio: 10.4					
smartmoney	vcbi	(-2.66%)	5.85	$5.99	-0.16	38,648	$6.01	$5.84	$6.01	$6.90	$4.62			178,200	0.00%	$0.00		
stocknod	vcbi	-2.662%	5.850 usd	5.990	-0.1600	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925						
stockpickr	vcbi	-2.66%	$5.85 -0.16 | -2.66%	5.99	-0.16	37.89k	6.01	5.84	6.01	6.90	4.62							
stocksmart	vcbi	%	$5.57	6.24		1,620	5.82	5.56										
stocktwits	vcbi	-2.66%	5.85		-0.16													
streetinsider-com	vcbi	2.66%	5.85	$5.99	-0.16	38,648	$6.01	$5.84	$6.01	$7.13	$4.62		10.09				$0.58	
thecramerreport	vcbi		6.01	5.99	+0.02	67373	6.03	5.99										
thestree	vcbi	-2.66%	$5.85	5.99	-0.16	37888	6.01	5.84	6.01	-6.9	4.62	2.9644925e7		1.77573101e8				
tickerspy	vcbi	-2.66%	$5.85	5.99	-0.16	37,888	6.01	5.84	6.01	6.90	4.62		10.4	177.6m	0.00%	$0.00		
tmx-quotemedia	vcbi	-2.66%	5.850	5.990	-0.160	38,648	6.010	5.840	6.010	6.900	4.620	29,644,925	10.40	173,422,811			0.58	
updown	vcbi	-2.66%	$5.85	$5.99	-$0.16	37,526	$6.01	$5.84	$6.01	$6.90	$4.62	29.64b	9.98	$178m			0.60	
wallstreetsurvivor	vcbi	-2.50%	5.86	5.99	-0.15	33,138	6.01	5.84		6.90	4.62		10.40	$178m			0.57	
yahoo-finance	vcbi	2.66%	5.85	5.99	0.16	38,648	6.01	5.84	6.01	6.90	4.62		10.12	173.42m			0.58	
ycharts-com	vcbi	-2.66%	5.85		-0.16					6.90	4.62		10.09	170.18m	0.00%		0.58	
zacks	vcbi	(-2.66%)	5.85		-0.16	vol.  38,648	6.01	5.84		7.13	4.62		10.36	178.17 m	0.00	0.00	.58	
advfn	thrx	-0.33	24.1	24.12	-0.08	352354	24.23	23.59										
barchart	thrx	-0.33%	24.10	23.97	-0.08	352,354	24.23	23.59	24.18	28.95	11.98		0.00	$2.00 b			-1.10	
barrons	thrx	0.33%	24.10	24.12	-0.08	352,354	24.23	23.59				72.07 million		$2.07 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	-0.331%	24.100	24.120	-0.080	352,354	24.230	23.590		28.95	11.98	74.694mil		1,996.941mil			-1.100	
boston-com	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
bostonmerchant	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
business-insider	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
chron	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
cio-com	thrx	-0.33%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843		2b				
cnn-money	thrx	-0.33%	24.10	24.12	-0.08	352,354	24.23	23.59	24.18				nm	$1.8b				
easystockalterts	thrx	-0.33%	24.10	24.12	-0.08	352354	24.23	23.59	24.18	28.95	11.98						-1.10	
eresearch-fidelity-com	thrx	-0.33%	24.1000	24.1200	-0.0800	352,354	24.2300	23.5900	24.1800	28.9500	11.9800	84,095,000	nm	$2.03b				
finance-abc7-com	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
finance-abc7chicago-com	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
financial-content	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
finapps-forbes-com	thrx	-0.3%	$24.10	24.12	-0.08	352,354	24.23	23.59	24.18	28.95	11.98	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	-0.33%	24.10			352,354			24.18	-16.75%	101.17%	84.10m		2.03b			-1.11	
fool	thrx	-0.33%	$24.10	$24.12	-0.08	351,249	$24.23	$23.59	$24.18	$28.95	$11.98		0.00	$2.03b				
foxbusiness	thrx		$24.10		-0.08	354,593			$24.18									
google-finance	thrx	(-0.33%)	24.10	24.12	-0.08	352,354.00	24.23	23.59		28.95	11.98	84.10m		2.03b			-1.11	
howthemarketworks	thrx	-0.331%	24.1	24.12	-0.08	351,543	24.23	23.59	24.18									
hpcwire	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
insidestocks	thrx	-0.33%	24.10	23.97	-0.08	354593	24.23	23.59										
investopedia	thrx	-0.33 %	$24.10	24.12	-0.08				24.18									
investorguide	thrx	-0.33%	24.10	23.85	-0.08		24.23	23.59		28.95	11.98			2.027b			-1.104	
marketintellisearch	thrx	-0.33 %	$24.10	$24.12	-0.08	349.20k	$24.23	$23.59	$24.18			84.10m	0.00	2.03b	0.0 %		-1.11	
marketwatch	thrx	-0.33%	$24.10	open: 24.12	-0.08	3,344	$24.23	$23.59	$24.18	$28.95	$11.98			$2.07b				
minyanville	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
msn-money	thrx	-0.33%	24.10	24.12	-0.08	352,354	24.23	23.59	24.18	28.95	11.98	84.10 mil	-22.11	2.03 bil			-1.11	
nasdaq-com	thrx	0.33%	$ 24.10	$ 24.12	0.08	351,454	$ 24.23	$ 23.59	$ 24.18	$ 28.95	$ 11.98	74,694,000		$ 1,800,125,400			$ -1.10	
optimum	thrx	-0.33%	24.10 ( 4:30 pm edt)	24.12	-0.08	352,354	24.23	23.59	24.18	28.95	11.98	74.69m		1.8b			-1.10	
paidcontent	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
pc-quote	thrx	-0.33%	24.1	24.12	-0.08	354,593	24.23	23.59	24.18	28.95	11.98	74,941,950	-22.18349	1,806,101,000				
personal-wealth-biz	thrx	+22.97%	505543520.00	23.18	-0.8197	404,777	22.67	0.00	23.39	11.74	-1.104					0.00	0.00	
predictwallstreet	thrx	-0.33%	24.10		-0.08	352,354												
raymond-james	thrx	-0.33	24.10	24.12	-0.08	352,354	24.23	23.59	24.10	28.95	11.98						-1.10	
renewable-energy-world	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
screamingmedia	thrx	-0.33%	$	open: 24.12	-0.08	3,344	$24.23	$23.59	$24.18	$28.95	$11.98			$2.07b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	-0.33%	last trade: 24.10		change: -0.080													
stocknod	thrx	-0.3309%	24.10 usd	24.12	-0.0800	352,354	24.23	23.59	24.18	28.95	11.98	74,693,843						
stockpickr	thrx	-0.33%	$24.10 -0.08 | -0.33%	24.12	-0.08	352.35k	24.23	23.59	24.18	28.95	11.98							
stocksmart	thrx	%	$24.4	25.56		36,148	26.07	24.33										
stocktwits	thrx	-0.29%	24.11		-0.07													
streetinsider-com	thrx	0.33%	24.10	$24.12	-0.08	352,354	$24.23	$23.59	$24.18	$28.95	$11.98						$-1.10	
thecramerreport	thrx		24.18	24.15	+0.23	332500	24.58	23.75										
thestree	thrx	-0.33%	$24.1	24.12	-0.08	352354	24.23	23.59	24.18	-28.95	11.98	8.4095342e7		1.78891754e9				
tickerspy	thrx	-0.33%	$24.10	24.12	-0.08	352,354	24.23	23.59	24.18	28.95	11.98		-22.2	2.0b	0.00%	$0.00		
tmx-quotemedia	thrx	-0.33%	24.100	24.120	-0.080	354,593	24.230	23.590	24.180	28.950	11.980	84,095,342		2,026,697,742			-1.10	
updown	thrx	-0.33%	$24.10	$24.12	-$0.08	351,249	$24.23	$23.59	$24.18	$28.95	$11.98	84.09b		$2.03b			-1.10	
wallstreetsurvivor	thrx	-0.33%	24.10	24.12	-0.08	351,543	24.23	23.59		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	0.33%	24.10	23.85	0.08	352,354	24.23	23.59	24.18	28.95	11.98			2.03b			-1.10	
ycharts-com	thrx	-0.29%	24.11		-0.07					28.95	11.98			2.00b	0.00%		-1.09	
zacks	thrx	(-0.33%)	24.10		-0.08	vol.  352,354	24.23	23.59		28.95	11.98			2.03 b	0.00	0.00	-1.1	
advfn	vlccf	-2.10	21.91	22.24	-0.47	95839	22.28	21.84										
barchart	vlccf	-2.10%	21.91	22.24	-0.47	95,445	22.28	21.84	22.38	25.25	15.37		11.72	$535.26 m	9.12%	$2.00	+1.87	
barrons	vlccf	2.06%	21.92	22.24	-0.46	91,323	22.28	21.84				19.12 million		$536.64 million	9.12%	$0.5		
bloomberg	vlccf	-2.100%	21.910	22.240	-0.470	95,839	22.280	21.840		25.80	16.82	24.426mil	11.294	535.167mil	9.158	0.500 regular cash	1.940	
boston-com	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
bostonmerchant	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
business-insider	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
chron	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
cio-com	vlccf	-2.10%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515		407m	8.9	2		
cnn-money	vlccf	-2.06%today&rsquo;s change	21.92data as of 3:59pm et	22.24	-0.46	91,323	22.28	21.84	22.38				5.2	$406.9m	9.12%			
easystockalterts	vlccf	-2.11%	21.91	22.24	-0.47	95839	22.28	21.84	22.38	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	-2.10%	21.9100	22.2400	-0.4700	95,839	22.2800	21.8400	22.3800	25.8000	16.8200	24,426,000	11.97	$546.65m	8.94%	$0.500000		
finance-abc7-com	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
financial-content	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	-2.1%	$21.91	22.24	-0.47	95,839	22.28	21.84	22.38	25.80	16.82	24 mil	11.7	535 mil	9.1	2.00	1.87	
finviz	vlccf	-2.10%	21.91			95,739			22.38	-13.22%	42.59%	24.43m	11.97	546.74m		2.00	1.87	
fool	vlccf	-2.10%	$21.91	$22.24	-0.47	95,839	$22.28	$21.84	$22.38	$25.80	$16.82		12.60	$535.17m	9.50%	2.00		
foxbusiness	vlccf		$21.91		-0.47	96,553			$22.38									
google-finance	vlccf	(-2.10%)	21.91	22.24	-0.47	95,839.00	22.28	21.84		25.80	16.82	24.43m	11.69	535.17m	9.13	0.50	1.87	
howthemarketworks	vlccf	-2.1%	21.91	22.24	-0.47	95,593	22.28	21.84	22.38									
hpcwire	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
insidestocks	vlccf	-2.10%	21.91	22.24	-0.47	95839	22.28	21.84										
investopedia	vlccf	-2.10 %	$21.91	22.24	-0.47				22.38									
investorguide	vlccf	-2.10%	21.91	22.15	-0.47		22.28	21.84		25.80	16.82		12.71	535.2m			1.761	
marketintellisearch	vlccf	-2.1 %	$21.91	$22.24	-0.47	93.80k	$22.28	$21.84	$22.38			24.43m	11.97	0.55b	8.94 %		1.87	
marketwatch	vlccf	-2.10%	$21.91	open: 22.24	-0.47	246	$22.28	$21.84	$22.38	$25.80	$16.82		14.50	$536.64m	9.13%	0.50	1.51	
minyanville	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
msn-money	vlccf	-2.10%	21.91	22.24	-0.47	95,839	22.28	21.84	22.38	25.80	16.82	24.43 mil	10.85	546.65 mil	8.94%	2.00	1.88	
nasdaq-com	vlccf	2.1%	$ 21.91	$ 22.24	0.47	95,839	$ 22.28	$ 21.84	$ 22.38	$ 25.80	$ 16.82	24,426,000	11.72	$ 535,173,660	8.94 %	$2.000000	$ 1.87	
optimum	vlccf	-2.10%	21.91 ( 4:00 pm edt)	22.24	-0.47	95,839	22.28	21.84	22.38	25.80	16.82	18.56m		406.7m	9.13	2.00		
paidcontent	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
pc-quote	vlccf	-2.10%	21.91	22.24	-0.47	95,839	22.28	21.84	22.38	25.80	16.82	24,949,973	11.07921	546,654,000		0.5		
personal-wealth-biz	vlccf	-2.10%	21.91	22.15	-0.47	96,553	22.28	21.84	22.38	25.80	16.82		12.71		8.94	2.00	1.761	
predictwallstreet	vlccf	-2.10%	21.91		-0.47	95,839												
raymond-james	vlccf	-2.10	21.91	22.24	-0.47	95,839	22.28	21.84	21.91	25.80	16.82		11.72				1.87	
renewable-energy-world	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
screamingmedia	vlccf	-2.10%	$	open: 22.24	-0.47	246	$22.28	$21.84	$22.38	$25.80	$16.82		14.50	$536.64m	9.13%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	-2.10%	last trade: 21.91		change: -0.470								p/e ratio: 12.71					
smartmoney	vlccf	(-2.10%)	21.91	$22.24	-0.47	95,839	$22.28	$21.84	$22.38	$25.80	$16.82			546,600	8.94%	$0.50		
stocknod	vlccf	-2.100%	21.91 usd	22.24	-0.4700	95,839	22.28	21.84	22.38	25.80	16.82	18,564,515						
stockpickr	vlccf	-2.10%	$21.91 -0.47 | -2.10%	22.24	-0.47	95.84k	22.28	21.84	22.38	25.80	16.82							
stocksmart	vlccf	%	$21.19	22.36		9,035	21.95	21.19										
stocktwits	vlccf	-2.06%	21.92		-0.46													
streetinsider-com	vlccf	2.1%	21.91	$22.24	-0.47	95,839	$22.28	$21.84	$22.38	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.38	22.23	+0.46	133365	22.70	21.92										
thestree	vlccf	-2.1%	$21.91	22.24	-0.47	95839	22.28	21.84	22.38	-25.8	16.82	2.4425699e7		5.35411322e8				
tickerspy	vlccf	-2.10%	$21.91	22.24	-0.47	95,839	22.28	21.84	22.38	25.80	16.82		11.1	546.6m	8.94%	$0.50		
tmx-quotemedia	vlccf	-2.10%	21.910	22.240	-0.470	96,553	22.280	21.840	22.380	25.800	16.820	24,425,699	12.60	535,167,065	8.937	0.500 usd	1.78	
updown	vlccf	-2.10%	$21.91	$22.24	-$0.47	95,593	$22.28	$21.84	$22.38	$25.80	$16.82	24.42b	12.70	$547m			1.76	
wallstreetsurvivor	vlccf	-2.10%	21.91	22.24	-0.47	95,593	22.28	21.84		25.80	16.82		12.60	$547m	8.90%	1.70 -	2.02	
yahoo-finance	vlccf	2.10%	21.91	22.15	0.47	95,739	22.28	21.84	22.38	25.80	16.82		12.44	535.15m	8.90%	2.00	1.76	
ycharts-com	vlccf	-2.06%	21.92		-0.46					25.80	16.82		11.72	535.51m	9.29%		1.87	
zacks	vlccf	(-2.10%)	21.91		-0.47	vol.  95,839	22.28	21.84		25.80	16.82		11.97	546.65 m	8.94	2.00	1.87	
advfn	abat	8.26	1.18	1.1	0.09	4563052	1.22	1.07										
barchart	abat	+8.26%	1.18	1.10	+0.09	4,563,052	1.22	1.07	1.09	4.35	0.79		2.10	$90.20 m			+0.61	
barrons	abat	8.26%	1.18	1.10	+0.09	4.558m	1.22	1.07				76.40 million		$77.40 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	8.257%	1.180	1.100	0.090	4,563,052	1.220	1.070		4.35	0.79	76.619mil	2.408	90.411mil			0.490	
boston-com	abat	+8.257%	1.180 usd	1.100	+0.0900	4,563,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
bostonmerchant	abat	+8.257%	1.180 usd	1.100	+0.0900	4,563,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
business-insider	abat	+8.257%	1.180 usd	1.100	+0.0900	4,563,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
chron	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
cio-com	abat	+8.26%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220	2.070	90m				
cnn-money	abat	+8.26%	1.18	1.10	+0.09	4,558,052	1.22	1.07	1.09				2.1	$90.4m				
easystockalterts	abat	8.18%	1.18	1.10	+0.09	4558052	1.22	1.07	1.09	4.35	0.79		2.07				0.57	
eresearch-fidelity-com	abat	8.26%	1.1800	1.1000	0.0900	4,558,052	1.2200	1.0700	1.0900	4.3500	0.7900	76,619,000	1.79	$83.51m				
finance-abc7-com	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
financial-content	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	8.3%	$1.18	1.10	0.09	4,558,052	1.22	1.07	1.09	4.35	0.79	77 mil	1.9	90 mil	0.0	0.00	0.61	
finviz	abat	8.26%	1.18			4,558,052			1.09	-72.87%	49.37%	76.62m	1.82	83.52m			0.60	
fool	abat	+8.26%	$1.18	$1.10	0.09	4,558,052	$1.22	$1.07	$1.09	$4.35	$0.79		1.90	$90.41m				
foxbusiness	abat		$1.18		+0.09	4,563,217			$1.09									
google-finance	abat	(8.26%)	1.18	1.10	+0.09	4.56m	1.22	1.07		4.35	0.79	76.62m	1.96	90.41m			0.60	
howthemarketworks	abat	8.257%	1.18	1.1	0.09	4,558,052	1.22	1.07	1.09									
hpcwire	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
insidestocks	abat	+8.26%	1.18	1.10	+0.09	4563052	1.22	1.07										
investopedia	abat	+8.26 %	$1.18	1.10	+0.09				1.09									
investorguide	abat	+8.26%	1.18	1.11	+0.09		1.22	1.07		4.35	0.79		1.91	90.2m			0.572	
marketintellisearch	abat	8.26 %	$1.18	$1.11	0.09	4538.60k	$1.22	$1.07	$1.09			76.62m	1.82	0.08b	0.0 %		0.60	
marketwatch	abat	+8.26%	$1.20	open: 1.10	+0.09	2,200	$1.22	$1.07	$1.09	$4.35	$0.79		2.13	$77.40m			0.55	
minyanville	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
msn-money	abat	+8.26%	1.18	1.10	+0.09	4.56 mil	1.22	1.07	1.09	4.35	0.79	76.62 mil	2.07	83.51 mil			0.60	
nasdaq-com	abat	8.26%	$ 1.18	$ 1.10	0.09	4,558,052	$ 1.22	$ 1.07	$ 1.09	$ 4.35	$ 0.79	76,619,000	1.93	$ 90,410,420			$ 0.61	
optimum	abat	+8.26%	1.18 ( 4:00 pm edt)	1.10	+0.09	4,558,052	1.22	1.07	1.09	4.35	0.79	76.62m	2.1	90.4m			0.57	
paidcontent	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
pc-quote	abat	8.26%	1.18	1.1	0.09	4,563,052	1.22	1.07	1.09	4.35	0.79	70,775,169	1.91228	83,515,000				
personal-wealth-biz	abat	+8.26%	1.18	1.11		4,563,217	1.22	1.07	1.09	4.35	0.79		1.91			0.00	0.572	
predictwallstreet	abat	+8.26%	1.18		+0.09	4,558,052												
raymond-james	abat	8.26	1.18	1.10	0.09	4,558,052	1.22	1.07	1.18	4.35	0.79		1.74				0.68	
renewable-energy-world	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
screamingmedia	abat	+8.26%	$	open: 1.10	+0.09	2,200	$1.22	$1.07	$1.09	$4.35	$0.79		2.13	$77.40m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	+8.26%	last trade: 1.18		change: 0.090								p/e ratio: 1.91					
smartmoney	abat	(8.26%)	1.18	$1.10	0.09	4,558,052	$1.22	$1.07	$1.09	$4.35	$0.79			83,500	0.00%	$0.00		
stocknod	abat	+8.257%	1.180 usd	1.100	+0.0900	4,558,052	1.220	1.070	1.090	4.350	0.7900	76,619,220						
stockpickr	abat	8.26%	$1.18 0.09 | 8.26%	1.10	0.09	4.56m	1.22	1.07	1.09	4.35	0.79							
stocksmart	abat	%	$1.525	3.85		85,330	1.55	1.52										
stocktwits	abat	9.17%	1.19		+0.10													
streetinsider-com	abat	8.26%	1.18	$1.10	+0.09	4,558,052	$1.22	$1.07	$1.09	$4.35	$0.79		2.07				$0.57	
thecramerreport	abat		1.15	1.11	+0.08	1178428	1.15	1.08										
thestree	abat	8.26%	$1.18	1.1	0.09	4558052	1.22	1.07	1.09	-4.35	0.79	7.661922e7		8.1982565e7				
tickerspy	abat	8.26%	$1.18	1.10	+0.09	4,558,052	1.22	1.07	1.09	4.35	0.79		1.9	83.3m	0.00%	$0.00		
tmx-quotemedia	abat	8.26%	1.180	1.100	0.090	4,563,217	1.220	1.070	1.090	4.350	0.790	76,619,220	1.90	90,410,680			0.57	
updown	abat	8.26%	$1.18	$1.10	$0.09	4,557,052	$1.22	$1.07	$1.09	$4.35	$0.79	76.61b	1.72	$84m			0.63	
wallstreetsurvivor	abat	8.26%	1.18	1.10	0.09	4,558,052	1.22	1.07		4.35	0.79		1.90	$84m			0.48	
yahoo-finance	abat	8.26%	1.18	1.11	0.09	4,558,052	1.22	1.07	1.09	4.35	0.79		2.06	90.18m			0.57	
ycharts-com	abat	+9.17%	1.19		+0.10					4.35	0.79		2.09	90.96m	0.00%		0.57	
zacks	abat	(8.26%)	1.18		0.09	vol.  4,558,052	1.22	1.07		4.35	0.79		2.14	83.51 m	0.00	0.00	.51	
advfn	ipcc	-1.47	53.66	54.41	-0.8	12847	54.41	53.41										
barchart	ipcc	-1.47%	53.66	54.41	-0.80	14,480	54.41	53.41	54.46	64.19	44.48		9.72	$665.92 m	1.32%	$0.72	+6.73	
barrons	ipcc	1.47%	53.66	54.41	-0.80	12,847	54.41	53.41				13.17 million		$690.43 million	1.34%	$0.18		
bloomberg	ipcc	-1.469%	53.660	54.410	-0.800	12,847	54.410	53.410		64.60	45.01	12.400mil	9.431	665.410mil	1.193	0.180 regular cash	5.690	
boston-com	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
bostonmerchant	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
business-insider	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
chron	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
cio-com	ipcc	-1.47%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475	7.997	665m	1.3	0.72		
cnn-money	ipcc	-1.47%today&rsquo;s change	53.66data as of 4:00pm et	54.41	-0.80	12,588	54.41	53.41	54.46				8.0	$665.4m	1.34%			
easystockalterts	ipcc	-1.47%	53.66	54.41	-0.80	12847	54.41	53.41	54.46	64.42	45.01		8.00				6.71	
eresearch-fidelity-com	ipcc	-1.47%	53.6600	54.4100	-0.8000	12,847	54.4100	53.4100	54.4600	64.6000	45.0100	12,400,000	8.09	$675.30m	1.32%	$0.180000		
finance-abc7-com	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
financial-content	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	-1.5%	$53.66	54.41	-0.80	12,847	54.41	53.41	54.46	64.60	45.01	12 mil	8.0	665 mil	1.3	0.72	6.73	
finviz	ipcc	-1.47%	53.66			12,847			54.46	-16.40%	20.65%	12.40m	8.10	675.30m		0.72	6.72	
fool	ipcc	-1.47%	$53.66	$54.41	-0.80	12,847	$54.41	$53.41	$54.46	$64.60	$45.01		8.10	$665.41m	1.20%	0.72		
foxbusiness	ipcc		$53.66		-0.80	13,250			$54.46									
google-finance	ipcc	(-1.47%)	53.66	54.41	-0.80	12,847.00	54.41	53.41		64.60	45.01	12.40m	7.98	665.41m	1.34	0.18	6.72	
howthemarketworks	ipcc	-1.469%	53.66	54.41	-0.8	12,588	54.41	53.41	54.46									
hpcwire	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
insidestocks	ipcc	-1.47%	53.66	54.41	-0.80	12847	54.41	53.41					price earnings ratio: 9.58					
investopedia	ipcc	-1.47 %	$53.66	54.41	-0.80				54.46									
investorguide	ipcc	-1.47%	53.66	54.41	-0.80		54.41	53.41		64.60	45.01		8.11	665.4m			6.718	
marketintellisearch	ipcc	-1.38 %	$53.71	$54.41	-0.75	9.50k	$54.41	$53.41	$54.46			12.40m	8.10	0.68b	1.32 %		6.72	
marketwatch	ipcc	-1.47%	$53.66	open: 54.41	-0.80	662	$54.41	$53.41	$54.46	$64.60	$45.01		7.83	$690.43m	1.34%	0.18	6.85	
minyanville	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
msn-money	ipcc	-1.47%	53.66	54.41	-0.80	12,847	54.41	53.41	54.46	64.60	45.01	12.40 mil	8.04	675.33 mil	1.32%	0.72	6.72	
nasdaq-com	ipcc	1.47%	$ 53.66	$ 54.41	0.80	12,847	$ 54.41	$ 53.41	$ 54.46	$ 64.60	$ 45.01	12,400,000	7.97	$ 665,384,000	1.32 %	$0.720000	$ 6.73	
optimum	ipcc	-1.47%	53.66 ( 4:30 pm edt)	54.41	-0.80	12,847	54.41	53.41	54.46	64.42	45.01	12.40m	8.0	665.4m	1.34	0.72	6.71	
paidcontent	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
pc-quote	ipcc	-1.47%	53.66	54.41	-0.80	12,847	54.41	53.41	54.46	64.60	45.01	12,584,868	8.16492	675,304,000		0.18		
personal-wealth-biz	ipcc	-1.47%	53.66	54.41	-0.80	13,250	54.41	53.41	54.46	64.60	45.01		8.11		1.18	0.64	6.718	
predictwallstreet	ipcc	-1.47%	53.66		-0.80	12,847												
raymond-james	ipcc	-1.47	53.66	54.41	-0.80	12,847	54.41	53.41	53.66	64.60	45.01		7.77				6.91	
renewable-energy-world	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
screamingmedia	ipcc	-1.47%	$	open: 54.41	-0.80	259	$54.41	$53.41	$54.46	$64.60	$45.01		7.83	$690.43m	1.34%	0.18	6.85	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	+53.05%	last trade: 505526944.00		change: 0.702								p/e ratio: 68.54					
smartmoney	ipcc	(-1.47%)	53.66	$54.41	-0.80	12,847	$54.41	$53.41	$54.46	$64.60	$45.01			675,300	1.32%	$0.18		
stocknod	ipcc	-1.469%	53.66 usd	54.41	-0.8000	12,847	54.41	53.41	54.46	64.60	45.01	12,400,475						
stockpickr	ipcc	-1.47%	$53.66 -0.80 | -1.47%	54.41	-0.80	12.85k	54.41	53.41	54.46	64.60	45.01							
stocksmart	ipcc	%	$51.08	62.84		8,131	52.88	51.07										
stocktwits	ipcc	-1.34%	53.73		-0.73													
streetinsider-com	ipcc	1.47%	53.66	$54.41	-0.8	12,847	$54.41	$53.41	$54.46	$64.42	$45.01		8.00				$6.71	
thecramerreport	ipcc		54.46	54.50	+0.03	25853	54.83	54.12										
thestree	ipcc	-1.47%	$53.66	54.41	-0.8	12847	54.41	53.41	54.46	-64.6	45.01	1.2400475e7		6.74957854e8				
tickerspy	ipcc	-1.47%	$53.66	54.41	-0.80	12,847	54.41	53.41	54.46	64.60	45.01		8.2	675.3m	1.32%	$0.18		
tmx-quotemedia	ipcc	-1.47%	53.660	54.410	-0.800	13,250	54.410	53.410	54.460	64.600	45.010	12,400,475	8.10	665,409,489	1.322	0.180 usd	6.71	
updown	ipcc	-1.47%	$53.66	$54.41	-$0.80	12,588	$54.41	$53.41	$54.46	$64.60	$45.01	12.40b	7.90	$675m			6.90	
wallstreetsurvivor	ipcc	-1.47%	53.66	54.41	-0.80	12,588	54.41	53.41		64.60	45.01		8.10	$675m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	1.47%	53.66	54.41	0.80	12,847	54.41	53.41	54.46	64.60	45.01		7.99	665.38m	1.30%	0.72	6.72	
ycharts-com	ipcc	-1.34%	53.73		-0.73					64.60	45.01		8.06	666.79m	1.32%		6.67	
zacks	ipcc	(-1.47%)	53.66		-0.80	vol.  12,847	54.41	53.41		64.60	45.01		9.73	675.30 m	1.32	0.72	5.6	
advfn	anv	4.00	40.28	39.81	1.55	724671	40.3	39.42										
barchart	anv	+4.00%	40.28	39.81	+1.55	724,671	40.30	39.42	38.73	43.49	15.51		105.86	$3.58 b			+0.36	
barrons	anv	4.00%	40.28	39.81	+1.55	722,980	40.30	39.42				84.09 million		$3.50 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	4.002%	40.280	39.810	1.550	724,671	40.300	39.420		43.49	15.51	88.941mil	111.889	3,582.530mil			0.360	
boston-com	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
bostonmerchant	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
business-insider	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
chron	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
cio-com	anv	+4.00%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938	108.86	4b				
cnn-money	anv	+4.00%	40.28	39.81	+1.55	724,671	40.30	39.42	38.73				108.9	$3.6b				
easystockalterts	anv	3.89%	40.28	39.81	+1.55	724671	40.30	39.42	38.73	43.49	15.51		108.86				0.37	
eresearch-fidelity-com	anv	4.00%	40.2800	39.8100	1.5500	724,671	40.3000	39.4200	38.7300	43.4900	15.5100	88,941,000	107.58	$3.44b				
finance-abc7-com	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
financial-content	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
finapps-forbes-com	anv	4.0%	$40.28	39.81	1.55	724,671	40.30	39.42	38.73	43.49	15.51	89 mil		4 bil	0.0	0.00		
finviz	anv	4.00%	40.28			724,671			38.73	-7.38%	159.70%	88.94m	108.86	3.58b			0.37	
fool	anv	+4.00%	$40.28	$39.81	1.55	724,671	$40.30	$39.42	$38.73	$43.49	$15.51		104.70	$3.59b				
foxbusiness	anv		$40.28		+1.55	724,671			$38.73									
google-finance	anv	(4.00%)	40.28	39.81	+1.55	724,671.00	40.30	39.42		43.49	15.51	89.22m	109.50	3.59b			0.37	
howthemarketworks	anv	4.002%	40.28	39.81	1.55	722,980	40.3	39.42	38.73									
hpcwire	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
insidestocks	anv	+4.00%	40.28	39.81	+1.55	722980	40.30	39.42										
investopedia	anv	+4.00 %	$40.28	39.81	+1.55				38.73									
investorguide	anv	+4.00%	40.28	39.81	+1.55		40.30	39.42		43.49	15.51		110.03	3.594b			0.352	
marketintellisearch	anv	4.0 %	$40.28	$39.81	1.55	716.60k	$40.30	$39.42	$38.73			88.94m	104.68	3.44b	0.0 %		0.37	
marketwatch	anv	+4.00%	$40.28	open: 39.81	+1.55	2,491	$40.30	$39.42	$38.73	$43.49	$15.51		119.28	$3.50b			0.34	
minyanville	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
msn-money	anv	+4.00%	40.28	39.81	+1.55	724,671	40.30	39.42	38.73	43.49	15.51	88.94 mil	111.89	3.44 bil			0.37	
nasdaq-com	anv	4%	$ 40.28		1.55	724,571	$ 40.30	$ 39.42	$ 38.73	$ 43.49	$ 15.51	89,216,000	111.89	$ 3,593,620,480			$ 0.36	
optimum	anv	+4.00%	40.28 ( 4:15 pm edt)	39.81	+1.55	724,671	40.30	39.42	38.73	43.49	15.51	89.22m	108.9	3.6b			0.37	
paidcontent	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
pc-quote	anv	4.00%	40.28	39.81	1.55	724,671	40.3	39.42	38.73	43.49	15.51	85,782,912	107.58333	3,455,336,000				
personal-wealth-biz	anv	+31.87%	505544832.00	31.53		898,902	31.37	0.00	32.49	15.51	0.352					0.00	0.00	
predictwallstreet	anv	+4.00%	40.28		+1.55	724,671												
raymond-james	anv	4.00	40.28	39.81	1.55	724,671	40.30	39.42	40.28	43.49	15.51		111.89				0.36	
renewable-energy-world	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
screamingmedia	anv	+4.00%	$	open: 39.81	+1.55	2,491	$40.30	$39.42	$38.73	$43.49	$15.51		119.28	$3.50b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	+4.00%	last trade: 40.28		change: 1.550								p/e ratio: 110.03					
smartmoney	anv	(4.00%)	40.28	$39.81	1.55	724,671	$40.30	$39.42	$38.73	$43.49	$15.51			3,455,300	0.00%	$0.00		
stocknod	anv	+4.002%	40.28 usd	39.81	+1.550	724,671	40.30	39.42	38.73	43.49	15.51	89,215,938						
stockpickr	anv	4.00%	$40.28 1.55 | 4.00%	39.81	1.55	724.67k	40.30	39.42	38.73	43.49	15.51							
stocksmart	anv	%	$35.49	26.29		89,763	37.18	35.3										
stocktwits	anv	3.92%	40.25		+1.52													
streetinsider-com	anv	4.00%	40.28	$39.81	+1.55	724,671	$40.30	$39.42	$38.73	$43.49	$15.51		108.86				$0.37	
thecramerreport	anv		38.73	38.10	+0.62	511436	38.78	37.56										
thestree	anv	4.0%	$40.28	39.81	1.55	724671	40.3	39.42	38.73	-43.49	15.51	8.9215938e7		3.400019397e9				
tickerspy	anv	4.00%	$40.28	39.81	+1.55	724,671	40.30	39.42	38.73	43.49	15.51		107.6	3.4b	0.00%	$0.00		
tmx-quotemedia	anv	4.00%	40.280	39.810	1.550	724,671	40.300	39.420	38.730	43.490	15.510	88,940,656	104.70	3,582,529,624				
updown	anv	4.00%	$40.28	$39.81	$1.55	720,980	$40.30	$39.42	$38.73	$43.49	$15.51	89.21b	109.41	$3.45b			0.35	
wallstreetsurvivor	anv	4.00%	40.28	39.81	1.55	722,980	40.30	39.42		43.49	17.13		104.70	$3b			0.41	
yahoo-finance	anv	4.00%	40.28	39.81	1.55	724,671	40.30	39.42	38.73	43.49	15.51		114.43	3.59b			0.35	
ycharts-com	anv	+3.92%	40.25		+1.52					43.49	15.51		111.81	3.58b	0.00%		0.36	
zacks	anv	(4.00%)	40.28		1.55	vol.  724,671	40.30	39.42		43.49	15.51		107.58	3.46 b	0.00	0.00	.36	
advfn	bj	-0.16	50.26	50.39	-0.08	2293631	50.39	50.26										
barchart	bj	-0.16%	50.26	50.39	-0.08	2,293,631	50.39	50.26	50.34	52.46	40.31		18.79	$2.70 b			+1.91	
barrons	bj	0.16%	50.26	50.39	-0.08	2.293m	50.39	50.26				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	-0.159%	50.260	50.390	-0.080	2,293,631	50.390	50.260		52.46	40.31	54.677mil	15.855	2,748.080mil			3.170	
boston-com	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
bostonmerchant	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
business-insider	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
chron	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
cio-com	bj	-0.16%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275	20.51	3b				
cnn-money	bj	-0.16%	50.26	50.39	-0.08	2,292,792	50.39	50.26	50.34				20.5	$2.7b				
easystockalterts	bj	-0.16%	50.26	50.39	-0.08	2293631	50.39	50.26	50.34	52.46	40.31		20.51				2.45	
eresearch-fidelity-com	bj	-0.16%	50.2600	50.3900	-0.0800	2,293,631	50.3900	50.2600	50.3400	52.4600	40.3100	54,677,000	20.63	$2.75b				
finance-abc7-com	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
financial-content	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
finapps-forbes-com	bj	-0.2%	$50.26	50.39	-0.08	2,293,631	50.39	50.26	50.34	52.46	40.31	55 mil	26.3	3 bil	0.0	0.00	1.91	
finviz	bj	-0.16%	50.26			2,293,333			50.34	-4.19%	24.68%	54.68m	20.63	2.75b			2.44	
fool	bj	-0.16%	$50.26	$50.39	-0.08	2,293,333	$50.39	$50.26	$50.34	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.26		-0.08	2,293,631			$50.34									
google-finance	bj	(-0.16%)	50.26	50.39	-0.08	2.29m	50.39	50.26		52.46	40.31	54.68m	20.58	2.75b			2.44	
howthemarketworks	bj	-0.159%	50.26	50.39	-0.08	2,293,631	50.39	50.26	50.34									
hpcwire	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
insidestocks	bj	-0.16%	50.26	50.39	-0.08	2293333	50.39	50.26					price earnings ratio: 18.82					
investopedia	bj	-0.16 %	$50.26	50.39	-0.08				50.34									
investorguide	bj	-0.16%	50.26	50.39	-0.08		50.39	50.26		52.46	40.31		26.47	2.748b			1.902	
marketintellisearch	bj	-0.14 %	$50.27	$50.39	-0.07	2243.10k	$50.39	$50.27	$50.34			54.68m	20.63	2.75b	0.0 %		2.44	
marketwatch	bj	-0.16%	$50.26	open: 50.39	-0.08	398	$50.39	$50.26	$50.34	$52.46	$40.31		20.91	$2.77b			2.40	
minyanville	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
msn-money	bj	-0.16%	50.26	50.39	-0.08	2.29 mil	50.39	50.26	50.34	52.46	40.31	54.68 mil	20.60	2.75 bil			1.91	
nasdaq-com	bj	0.16%	$ 50.26		0.08	2,293,333	$ 50.39	$ 50.26	$ 50.34	$ 52.46	$ 40.31	54,677,000	26.31	$ 2,748,066,020			$ 1.91	
optimum	bj	-0.16%	50.26 ( 4:02 pm edt)	50.39	-0.08	2,293,333	50.39	50.26	50.34	52.46	40.31	54.68m	20.5	2.7b			2.45	
paidcontent	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
pc-quote	bj	-0.16%	50.26	50.39	-0.08	2,293,631	50.39	50.26	50.34	52.46	40.31	55,023,444	20.63115	2,765,478,000				
personal-wealth-biz	bj	-0.16%	50.26	50.39	-0.08	2,293,631	50.39	50.26	50.34	52.46	40.31		26.47			0.00	1.902	
predictwallstreet	bj	-0.16%	50.26		-0.08	2,293,631												
raymond-james	bj	-0.16	50.26	50.39	-0.08	2,293,631	50.39	50.26	50.26	52.46	40.31		20.27				2.48	
renewable-energy-world	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
screamingmedia	bj	-0.16%	$	open: 50.39	-0.08	398	$50.39	$50.26	$50.34	$52.46	$40.31		20.91	$2.77b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	-0.16%	last trade: 50.26		change: -0.080								p/e ratio: 26.47					
smartmoney	bj	(-0.16%)	50.26	$50.39	-0.08	2,293,631	$50.39	$50.26	$50.34	$52.46	$40.31			2,752,500	0.00%	$0.00		
stocknod	bj	-0.1589%	50.26 usd	50.39	-0.0800	2,293,631	50.39	50.26	50.34	52.46	9.200	54,677,275						
stockpickr	bj	-0.16%	$50.26 -0.08 | -0.16%	50.35	-0.08	2.29m	50.39	50.26	50.34	52.46	40.31							
stocksmart	bj	%	$49.78	48.62		75,486	50.83	49.67										
stocktwits	bj	-0.12%	50.28		-0.06													
streetinsider-com	bj	0.16%	50.26	$50.39	-0.08	2,293,333	$50.39	$50.26	$50.34	$52.46	$40.31		20.51				$2.45	
thecramerreport	bj		50.34	50.37	-0.01	1794701	50.39	50.325										
thestree	bj	-0.16%	$50.26	50.35	-0.08	2293333	50.39	50.26	50.34	-52.46	40.31	5.4677275e7		2.753000796e9				
tickerspy	bj	-0.16%	$50.26	50.39	-0.08	2,293,333	50.39	50.26	50.34	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	-0.16%	50.260	50.390	-0.080	2,293,631	50.390	50.260	50.340	52.460	40.310	54,677,275	26.40	2,748,079,842			1.91	
updown	bj	-0.16%	$50.26	$50.39	-$0.08	2,293,233	$50.39	$50.26	$50.34	$52.46	$40.31	54.67b	25.97	$2.75b			1.94	
wallstreetsurvivor	bj	-0.16%	50.26	50.39	-0.08	2,293,631	50.39	50.26		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.16%	50.26	50.39	0.08	2,293,631	50.39	50.26	50.34	52.46	40.31		26.42	2.75b			1.90	
ycharts-com	bj	-0.28%	50.20		-0.14					52.46	40.31		26.42	2.70b	0.00%		1.90	
zacks	bj	(-0.16%)	50.26		-0.08	vol.  2,293,190	50.39	50.26		52.46	40.31		18.78	2.77 b	0.00	0.00	2.68	
advfn	ipcm	-2.61	48.47	49.76	-1.3	29128	49.76	48.29										
barchart	ipcm	-2.57%	48.49	49.76	-1.28	24,814	49.76	48.29	49.77	52.25	22.66		31.46	$791.36 m			+1.58	
barrons	ipcm	2.57%	48.49	49.76	-1.28	25,140	49.76	48.29				16.60 million		$815.83 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	-2.612%	48.470	49.760	-1.300	29,128	49.760	48.290		52.25	22.66	16.369mil	30.677	793.387mil			1.580	
boston-com	ipcm	-2.612%	48.47 usd	49.76	-1.300	29,128	49.76	48.29	49.77	52.25	22.66	16,368,624						
bostonmerchant	ipcm	-2.612%	48.47 usd	49.76	-1.300	29,128	49.76	48.29	49.77	52.25	22.66	16,368,624						
business-insider	ipcm	-2.612%	48.47 usd	49.76	-1.300	29,128	49.76	48.29	49.77	52.25	22.66	16,368,624						
chron	ipcm	-2.612%	48.47 usd	49.76	-1.300	29,128	49.76	48.29	49.77	52.25	22.66	16,368,624						
cio-com	ipcm	-2.61%	48.47 usd	49.76	-1.300	29,128	49.76	48.29	49.77	52.25	22.66	16,368,624	30.68	793m				
cnn-money	ipcm	-2.57%today&rsquo;s change	48.49data as of 3:59pm et	49.76	-1.28	25,140	49.76	48.29	49.77				30.7	$793.7m				
easystockalterts	ipcm	-2.61%	48.47	49.76	-1.30	28804	49.76	48.29	49.77	52.25	22.66		30.68				1.58	
eresearch-fidelity-com	ipcm	-2.61%	48.4700	49.7600	-1.3000	29,128	49.7600	48.2900	49.7700	52.2500	22.6600	16,369,000	31.50	$814.69m				
finance-abc7-com	ipcm	-2.612%	48.47 usd	49.76	-1.300	28,962	49.76	48.29	49.77	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	-2.612%	48.47 usd	49.76	-1.300	28,962	49.76	48.29	49.77	52.25	22.66	16,368,624						
financial-content	ipcm	-2.612%	48.47 usd	49.76	-1.300	28,962	49.76	48.29	49.77	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	-2.6%	$48.47	49.76	-1.30	28,962	49.76	48.29	49.77	52.25	22.66	16 mil	30.7	793 mil	0.0	0.00	1.58	
finviz	ipcm	-2.61%	48.47			28,804			49.77	-7.23%	113.90%	16.37m	31.50	814.73m			1.58	
fool	ipcm	-2.61%	$48.47	$49.76	-1.30	28,804	$49.76	$48.29	$49.77	$52.25	$22.66		31.50	$793.39m				
foxbusiness	ipcm		$48.47		-1.30	29,260			$49.77									
google-finance	ipcm	(-2.61%)	48.47	49.76	-1.30	28,804.00	49.76	48.29		52.25	22.66	16.37m	30.75	793.39m			1.58	
howthemarketworks	ipcm	-2.612%	48.47	49.76	-1.3	28,962	49.76	48.29	49.77									
hpcwire	ipcm	-2.612%	48.47 usd	49.76	-1.300	29,128	49.76	48.29	49.77	52.25	22.66	16,368,624						
insidestocks	ipcm	-2.61%	48.47	49.76	-1.30	29128	49.76	48.29					price earnings ratio: 30.68					
investopedia	ipcm	-2.61 %	$48.47	49.76	-1.30				49.77									
investorguide	ipcm	-2.61%	48.47	49.49	-1.30			48.29		52.25	22.66		31.68	793.4m			1.571	
marketintellisearch	ipcm	-2.61 %	$48.47	$49.49	-1.30	28.00k	$49.76	$48.29	$49.77			16.37m	31.50	0.81b	0.0 %		1.58	
marketwatch	ipcm	-2.61%	$48.47	open: 49.76	-1.30	324	$49.76	$48.29	$49.77	$52.25	$22.66		30.93	$815.83m			1.57	
minyanville	ipcm	-2.612%	48.47 usd	49.76	-1.300	28,962	49.76	48.29	49.77	52.25	22.66	16,368,624						
msn-money	ipcm	-2.61%	48.47	49.76	-1.30	28,962	49.76	48.29	49.77	52.25	22.66	16.37 mil	30.87	814.67 mil			1.58	
nasdaq-com	ipcm	2.61%	$ 48.47	$ 49.49	1.30	28,962	$ 49.76	$ 48.29	$ 49.77	$ 52.25	$ 22.66	16,369,000	30.68	$ 793,405,430			$ 1.58	
optimum	ipcm	-2.61%	48.47 ( 4:00 pm edt)	49.76	-1.30	28,804	49.76	48.29	49.77	52.25	22.66	16.37m	30.7	793.4m			1.58	
paidcontent	ipcm	-2.612%	48.47 usd	49.76	-1.300	28,962	49.76	48.29	49.77	52.25	22.66	16,368,624						
pc-quote	ipcm	-2.61%	48.47	49.76	-1.30	29,128	49.76	48.29	49.77	52.25	22.66	16,808,028	31.70064	814,685,000				
personal-wealth-biz	ipcm	-2.61%	48.47	49.49	-1.30	29,260	49.76	48.29	49.77	52.25	22.66		31.68			0.00	1.571	
predictwallstreet	ipcm	-2.61%	48.49		-1.30	28,962												
raymond-james	ipcm	-2.61	48.47	49.76	-1.30	28,962	49.76	48.29	48.47	52.25	22.66		30.29				1.60	
renewable-energy-world	ipcm	-2.612%	48.47 usd	49.76	-1.300	28,962	49.76	48.29	49.77	52.25	22.66	16,368,624						
screamingmedia	ipcm	-2.61%	$	open: 49.76	-1.30	324	$49.76	$48.29	$49.77	$52.25	$22.66		30.94	$815.83m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+46.99%	last trade: 505545504.00		change: 0.712													
smartmoney	ipcm	(-2.61%)	48.47	$49.76	-1.30	28,962	$49.76	$48.29	$49.77	$52.25	$22.66			814,700	0.00%	$0.00		
stocknod	ipcm	-2.612%	48.47 usd	49.76	-1.300	28,962	49.76	48.29	49.77	52.25	22.66	16,368,624						
stockpickr	ipcm	-2.61%	$48.47 -1.30 | -2.61%	49.76	-1.30	28.80k	49.76	48.29	49.77	52.25	22.66							
stocksmart	ipcm	%	$48.78	39.46		6,972	50.78	48.78										
stocktwits	ipcm	-2.59%	48.48		-1.29													
streetinsider-com	ipcm	2.61%	48.47	$49.76	-1.3	28,804	$49.76	$48.29	$49.77	$52.25	$22.66		30.68				$1.58	
thecramerreport	ipcm		49.77	49.79	+0.06	83776	50.67	49.2001										
thestree	ipcm	-2.61%	$48.47	49.76	-1.3	28804	49.76	48.29	49.77	-52.25	22.66	1.6368624e7		8.13684299e8				
tickerspy	ipcm	-2.61%	$48.47	49.76	-1.30	28,804	49.76	48.29	49.77	52.25	22.66		31.7	813.8m	0.00%	$0.00		
tmx-quotemedia	ipcm	-2.61%	48.470	49.760	-1.300	29,260	49.760	48.290	49.770	52.250	22.660	16,368,624	31.50	793,387,205			1.58	
updown	ipcm	-2.61%	$48.47	$49.76	-$1.30	28,804	$49.76	$48.29	$49.77	$52.25	$22.66	16.36b	30.88	$815m			1.61	
wallstreetsurvivor	ipcm	-2.61%	48.47	49.76	-1.30	28,804	49.76	48.29		52.25	22.66		31.50	$815m			1.46	
yahoo-finance	ipcm	2.61%	48.47	49.49	1.30	28,962	49.76	48.29	49.77	52.25	22.66		30.85	793.36m			1.57	
ycharts-com	ipcm	-2.59%	48.48		-1.29					52.25	22.66		30.88	791.19m	0.00%		1.57	
zacks	ipcm	(-2.61%)	48.47		-1.30	vol.  28,962	49.76	48.29		52.25	22.66		31.5	814.68 m	0.00	0.00	1.58	
advfn	bh	-2.45	386.46	393.9	-9.72	4454	395.98	383.21										
barchart	bh	-2.45%	386.46	393.90	-9.72	4,574	395.98	383.21	396.18	464.77	258.92		18.74	$552.64 m			+23.80	
barrons	bh	2.45%	386.46	393.90	-9.72	4,387	395.98	383.21				1.41 million		$573.79 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	-2.453%	386.460	393.900	-9.720	4,454	395.980	383.210		464.77	258.92	1.433mil	18.797	553.741mil		27.916 special cash	20.560	
boston-com	bh	-2.453%	386.46 usd	393.90	-9.720	4,454	395.98	383.21	396.18	464.77	258.92	1,432,899						
bostonmerchant	bh	-2.453%	386.46 usd	393.90	-9.720	4,454	395.98	383.21	396.18	464.77	258.92	1,432,899						
business-insider	bh	-2.453%	386.46 usd	393.90	-9.720	4,454	395.98	383.21	396.18	464.77	258.92	1,432,899						
chron	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
cio-com	bh	-2.45%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899	16.30	554m				
cnn-money	bh	-2.45%	386.46	393.90	-9.72	4,387	395.98	383.21	396.18				16.3	$553.8m				
easystockalterts	bh	-2.47%	386.46	393.90	-9.72	4415	395.98	383.21	396.18	464.77	258.92		16.30				23.71	
eresearch-fidelity-com	bh	-2.45%	386.4600	393.9000	-9.7200	4,415	395.9800	383.2100	396.1800	464.7700	258.9200	1,433,000	16.68	$567.73m				
finance-abc7-com	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
financial-content	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
finapps-forbes-com	bh	-2.5%	$386.46	393.90	-9.72	4,415	395.98	383.21	396.18	464.77	258.92	1 mil	16.3	554 mil	0.0	0.00	23.71	
finviz	bh	-2.45%	386.46			4,415			396.18	-16.85%	49.26%	1.43m	16.03	566.54m			24.72	
fool	bh	-2.45%	$386.46	$393.90	-9.72	4,415	$395.98	$383.21	$396.18	$464.77	$258.92		16.70	$553.74m				
foxbusiness	bh		$386.46		-9.72	4,454			$396.18									
google-finance	bh	(-2.45%)	386.46	393.90	-9.72	4,415.00	395.98	383.21		464.77	258.92	1.43m	15.64	553.76m			24.72	
howthemarketworks	bh	-2.453%	386.46	393.9	-9.72	4,401	395.98	383.21	396.18									
hpcwire	bh	-2.453%	386.46 usd	393.90	-9.720	4,454	395.98	383.21	396.18	464.77	258.92	1,432,899						
insidestocks	bh	-2.45%	386.46	393.90	-9.72	4387	395.98	383.21										
investopedia	bh	-2.45 %	$386.46	393.90	-9.72				396.18									
marketintellisearch	bh	-2.45 %	$386.46	$393.90	-9.72	42.40k	$395.98	$383.21	$396.18			1.43m	16.03	0.57b	0.0 %		24.72	
marketwatch	bh	-2.45%	$386.46	open: 393.90	-9.72	67	$395.98	$383.21	$396.18	$464.77	$258.92		16.02	$573.79m			24.13	
minyanville	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
msn-money	bh	-2.45%	386.46	393.90	-9.72	4,415	395.98	383.21	396.18	464.77	258.92	1.43 mil	16.35	567.69 mil			23.75	
nasdaq-com	bh	2.45%	$ 386.46		9.72	4,415	$ 395.98	$ 383.21	$ 396.18	$ 464.77	$ 258.92	1,433,000	16.24	$ 553,797,180			$ 23.80	
optimum	bh	-2.45%	386.46 ( 4:15 pm edt)	393.90	-9.72	4,415	395.98	383.21	396.18	464.77	258.92	1.43m	16.3	553.8m			23.71	
paidcontent	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
pc-quote	bh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bh	-2.45%	386.46	393.90	-9.72	4,454	395.98	383.21	396.18	464.77	258.92		16.67			0.00	23.762	
predictwallstreet	bh	-2.45%	386.46		-9.72	4,415												
raymond-james	bh	-2.45	386.46	393.90	-9.72	4,415	395.98	383.21	386.46	464.77	258.92		16.17				23.90	
renewable-energy-world	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
screamingmedia	bh	-2.45%	$	open: 393.90	-9.72	67	$395.98	$383.21	$396.18	$464.77	$258.92		16.02	$573.79m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	-2.45%	last trade: 386.46		change: -9.720								p/e ratio: 16.67					
smartmoney	bh	(-2.45%)	386.46	$393.90	-9.72	4,415	$395.98	$383.21	$396.18	$464.77	$258.92			567,700	0.00%	$0.00		
stocknod	bh	-2.453%	386.46 usd	393.90	-9.720	4,415	395.98	383.21	396.18	464.77	258.92	1,432,899						
stockpickr	bh	-2.45%	$386.46 -9.72 | -2.45%	393.90	-9.72	4.42k	395.98	383.21	396.18	464.77	258.92							
stocksmart	bh	%	$382.77	418.3		621	396.19	382.77										
stocktwits	bh	-1.52%	390.14		-6.04													
streetinsider-com	bh	2.45%	386.46	$393.90	-9.72	4,415	$395.98	$383.21	$396.18	$464.77	$258.92		16.30				$23.71	
thecramerreport	bh		396.18	392.49	+5.23	4217	396.48	391.82										
thestree	bh	-2.45%	$386.46	393.9	-9.72	4415	395.98	383.21	396.18	-464.77	258.92	1432854.0		5.60191864e8				
tickerspy	bh	-2.45%	$386.46	393.90	-9.72	4,415	395.98	383.21	396.18	464.77	258.92		16.8	486.1m	0.00%	$0.00		
tmx-quotemedia	bh	-2.45%	386.460	393.900	-9.720	4,454	395.980	383.210	396.180	464.770	258.920	1,432,854	16.70	553,740,757			23.71	
updown	bh	-2.45%	$386.46	$393.90	-$9.72	4,387	$395.98	$383.21	$396.18	$464.77	$258.92	1.43b	16.57	$568m			23.91	
wallstreetsurvivor	bh	-2.45%	386.46	393.90	-9.72	4,401	395.98	383.21		464.77	258.92		16.70	$568m			19.99	
yahoo-finance	bh	2.45%	386.46	393.90	9.72	4,415	395.98	383.21	396.18	464.77	258.92		16.26	474.19m			23.76	
ycharts-com	bh	-1.52%	390.14		-6.04					464.77	258.92		16.50	557.90m	0.00%		23.64	
zacks	bh	(-2.45%)	386.46		-9.72	vol.  4,415	395.98	383.21		464.77	258.92		18.99	567.73 m	0.00	0.00	20.86	
advfn	bc	-2.87	18.59	18.98	-0.55	1018167	19.16	18.28										
barchart	bc	-2.87%	18.59	18.98	-0.55	1,018,167	19.16	18.28	19.14	27.70	11.99		0.00	$1.65 b	0.27%	$0.05	-0.80	
barrons	bc	2.87%	18.59	18.98	-0.55	1.013m	19.16	18.28				88.70 million		$1.73 billion	0.27%	$0.05		
bloomberg	bc	-2.874%	18.590	18.980	-0.550	1,018,167	19.160	18.280		27.70	12.02	89.040mil		1,655.245mil	0.269	0.050 regular cash	-0.130	
boston-com	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
bostonmerchant	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
business-insider	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
chron	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
cio-com	bc	-2.87%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560		2b	0.3	0.05		
cnn-money	bc	-2.87%	18.59	18.98	-0.55	1,018,167	19.16	18.28	19.14				nm	$1.7b	0.27%			
easystockalterts	bc	-2.90%	18.59	18.98	-0.55	1018167	19.16	18.28	19.14	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	-2.87%	18.5900	18.9800	-0.5500	1,018,167	19.1600	18.2800	19.1400	27.7000	12.0200	89,040,000	nm	$1.70b	0.26%	$0.050000		
finance-abc7-com	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
financial-content	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
finapps-forbes-com	bc	-2.9%	$18.59	18.98	-0.55	1,018,167	19.16	18.28	19.14	27.70	12.02	89 mil		2 bil	0.3	0.05	-0.80	
finviz	bc	-2.87%	18.59			1,014,834			19.14	-32.89%	55.12%	89.04m		1.66b		0.05	-0.81	
fool	bc	-2.87%	$18.59	$18.98	-0.55	1,014,834	$19.16	$18.28	$19.14	$27.70	$12.02		0.00	$1.66b	0.40%	0.05		
foxbusiness	bc		$18.59		-0.55	1,018,167			$19.14									
google-finance	bc	(-2.87%)	18.59	18.98	-0.55	1.02m	19.16	18.28		27.70	12.02	89.04m		1.66b	0.27	0.05	-0.81	
howthemarketworks	bc	-2.874%	18.59	18.98	-0.55	1,013,931	19.16	18.28	19.14									
hpcwire	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
insidestocks	bc	-2.87%	18.59	18.98	-0.55	1013037	19.16	18.28										
investopedia	bc	-2.87 %	$18.59	18.98	-0.55				19.14									
investorguide	bc	-2.87%	18.59	18.98	-0.55		19.16	18.28		27.70	12.02			1.655b			-0.786	
marketintellisearch	bc	-2.87 %	$18.59	$18.98	-0.55	1007.70k	$19.16	$18.28	$19.14			89.04m	0.00	1.70b	0.26 %		-0.81	
marketwatch	bc	-2.87%	$18.59	open: 18.98	-0.55	4,688	$19.16	$18.28	$19.14	$27.70	$12.02			$1.73b	0.27%	0.05		
minyanville	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
msn-money	bc	-2.87%	18.59	18.98	-0.55	1.02 mil	19.16	18.28	19.14	27.70	12.02	89.04 mil	-23.24	1.7 bil	0.26%	0.05	-0.81	
nasdaq-com	bc	2.87%	$ 18.59		0.55	1,017,367	$ 19.16	$ 18.28	$ 19.14	$ 66.94	$ 12.02	89,040,000		$ 1,655,253,600	0.26 %	$0.050000	$ -0.80	
optimum	bc	-2.87%	18.59 ( 4:15 pm edt)	18.98	-0.55	1,018,167	19.16	18.28	19.14	66.94	12.02	89.04m		1.7b	0.27	0.05	-0.81	
paidcontent	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
pc-quote	bc	-2.87%	18.59	18.98	-0.55	1,018,167	19.16	18.28	19.14	27.70	12.02	91,674,320	-23.925	1,704,226,000		0.05		
personal-wealth-biz	bc	-2.87%	18.59	18.98	-0.55	1,018,167	19.16	18.28	19.14	27.70	12.02				0.26	0.05	-0.786	
predictwallstreet	bc	-2.87%	18.59		-0.55	1,018,167												
raymond-james	bc	-2.87	18.59	18.98	-0.55	1,018,167	19.16	18.28	18.59	27.70	12.02						-0.79	
renewable-energy-world	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
screamingmedia	bc	-2.87%	$	open: 18.98	-0.55	4,688	$19.16	$18.28	$19.14	$27.70	$12.02			$1.73b	0.27%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	+18.15%	last trade: 505545472.00		change: 2.658								p/e ratio: 363.4					
smartmoney	bc	(-2.93%)	18.58	$18.98	-0.56	282,229	$19.16	$18.52	$19.14	$27.70	$12.02			1,704,200	0.26%	$0.05		
stocknod	bc	-2.874%	18.59 usd	18.98	-0.5500	1,018,167	19.16	18.28	19.14	66.94	12.02	89,039,560						
stockpickr	bc	-2.87%	$18.59 -0.55 | -2.87%	18.98	-0.55	1.01m	19.16	18.28	19.14	27.70	12.02							
stocksmart	bc	%	$20.035	18.74		167,664	21.91	19.99										
stocktwits	bc	-2.82%	18.60		-0.54													
streetinsider-com	bc	2.87%	18.59	$18.98	-0.55	1,018,167	$19.16	$18.28	$19.14	$66.94	$12.02						$-0.81	
thecramerreport	bc		19.14	18.99	+0.29	1338427	19.19	18.73										
thestree	bc	-2.87%	$18.59	18.98	-0.55	1014834	19.16	18.28	19.14	-27.7	12.02	8.903956e7		1.678395706e9				
tickerspy	bc	-2.87%	$18.59	18.98	-0.55	1,018,167	19.16	18.28	19.14	27.70	12.02		-23.9	1.7b	0.26%	$0.05		
tmx-quotemedia	bc	-2.87%	18.590	18.980	-0.550	1,018,167	19.160	18.280	19.140	66.940	12.020	89,039,560		1,655,245,420	0.269	0.050 usd	-0.81	
updown	bc	-2.87%	$18.59	$18.98	-$0.55	1,013,037	$19.16	$18.28	$19.14	$66.94	$12.02	89.04b		$1.70b			-0.79	
wallstreetsurvivor	bc	-2.87%	18.59	18.98	-0.55	1,013,931	19.16	18.28		27.70	12.54			$2b	0.30%	0.05 -	-1.25	
yahoo-finance	bc	2.87%	18.59	18.98	0.55	1,018,167	19.16	18.28	19.14	27.70	12.02			1.66b	0.30%	0.05	-0.79	
ycharts-com	bc	-2.82%	18.60		-0.54					66.94	12.02			1.66b	0.31%		-0.80	
zacks	bc	(-2.87%)	18.59		-0.55	vol.  1,018,167	19.16	18.28		27.70	12.02			1.70 b	0.26	0.05	-.11	
advfn	anr	-0.50	45.32	46.48	-0.23	4756156	46.48	45.07										
barchart	anr	-0.50%	45.32	46.31	-0.23	4,756,156	46.48	45.07	45.55	68.05	33.24		20.88	$5.46 b			+1.08	
barrons	anr	0.50%	45.32	46.48	-0.23	4.750m	46.48	45.07				121.76 million		$10.21 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	-0.505%	45.320	46.480	-0.230	4,756,156	46.480	45.070		68.05	33.24	226.853mil	36.256	10,280.960mil			1.250	
boston-com	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
bostonmerchant	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
business-insider	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
chron	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
cio-com	anr	-0.50%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341	41.58	5b				
cnn-money	anr	-0.50%	45.32	46.48	-0.23	4,755,256	46.48	45.07	45.55				41.6	$5.5b				
easystockalterts	anr	-0.49%	45.32	46.48	-0.23	4756156	46.48	45.07	45.55	68.05	33.24		41.58				1.09	
eresearch-fidelity-com	anr	-0.50%	45.3200	46.4800	-0.2300	4,756,156	46.4800	45.0700	45.5500	68.0500	33.2400	226,547,000	41.79	$10.32b				
finance-abc7-com	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
financial-content	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
finapps-forbes-com	anr	-0.5%	$45.32	46.48	-0.23	4,756,156	46.48	45.07	45.55	68.05	33.24	227 mil	41.6	10 bil	0.0	0.00	1.09	
finviz	anr	-0.50%	45.32			4,756,156			45.55	-33.40%	36.34%	120.40m	41.79	5.48b			1.09	
fool	anr	-0.50%	$45.32	$46.48	-0.23	4,755,756	$46.48	$45.07	$45.55	$68.05	$33.24		41.80	$5.48b				
foxbusiness	anr		$45.32		-0.23	4,756,156			$45.55									
google-finance	anr	(-0.50%)	45.32	46.48	-0.23	4.76m	46.48	45.07		68.05	33.24	400.00m	41.70	18.13b			1.09	
howthemarketworks	anr	-0.505%	45.32	46.48	-0.23	4,755,256	46.48	45.07	45.55									
hpcwire	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
insidestocks	anr	-0.50%	45.32	46.31	-0.23	4750584	46.48	45.07					price earnings ratio: 21.38					
investopedia	anr	-0.50 %	$45.32	46.48	-0.23				45.55									
investorguide	anr	-0.50%	45.32	46.48	-0.23		46.48	45.07		68.05	33.24		41.56	5.479b			1.096	
marketintellisearch	anr	-0.5 %	$45.32	$46.48	-0.23	4707.50k	$46.48	$45.07	$45.55			120.40m	41.79	5.48b	0.0 %		1.09	
marketwatch	anr	-0.50%	$45.32	open: 46.48	-0.23	10,777	$46.48	$45.07	$45.55	$71.19	$26.94		41.64	$10.21b			1.09	
minyanville	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
msn-money	anr	-0.50%	45.32	46.48	-0.23	4.76 mil	46.48	45.07	45.55	68.05	33.24	226.55 mil	41.58	10.32 bil			1.08	
nasdaq-com	anr	0.5%	$ 45.32		0.23	4,755,256	$ 46.48	$ 45.07	$ 45.55	$ 68.05	$ 33.24	120,867,000	41.96	$ 5,477,692,440			$ 1.08	
optimum	anr	-0.50%	45.32 ( 4:15 pm edt)	46.48	-0.23	4,756,156	46.48	45.07	45.55	68.05	33.24	120.87m	41.6	5.5b			1.09	
paidcontent	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
pc-quote	anr	-0.50%	45.32	46.48	-0.23	4,756,156	46.48	45.07	45.55	68.05	33.24	227,696,734	41.78899	10,319,216,000				
personal-wealth-biz	anr	-0.50%	45.32	46.48	-0.23	4,756,156	46.48	45.07	45.55	68.05	33.24		41.56			0.00	1.096	
predictwallstreet	anr	-0.50%	45.32		-0.23	4,756,156												
raymond-james	anr	-0.50	45.32	46.48	-0.23	4,756,156	46.48	45.07	45.32	68.05	33.24		40.83				1.11	
renewable-energy-world	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
screamingmedia	anr	-0.50%	$	open: 46.48	-0.23	10,777	$46.48	$45.07	$45.55	$71.19	$26.94		41.64	$10.21b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	-0.50%	last trade: 45.32		change: -0.230								p/e ratio: 41.56					
smartmoney	anr	(-0.50%)	45.32	$46.48	-0.23	4,756,156	$46.48	$45.07	$45.55	$68.05	$33.24			5,505,500	0.00%	$0.00		
stocknod	anr	-0.5049%	45.32 usd	46.48	-0.2300	4,756,156	46.48	45.07	45.55	68.05	33.24	120,867,341						
stockpickr	anr	-0.50%	$45.32 -0.23 | -0.50%	46.33	-0.23	4.76m	46.48	45.07	45.55	68.05	33.24							
stocksmart	anr	%	$54.1	60.15		787,613	55.2	53.61										
stocktwits	anr	-0.44%	45.35		-0.20													
streetinsider-com	anr	0.5%	45.32	$46.48	-0.23	4,756,156	$46.48	$45.07	$45.55	$68.05	$33.24		41.58				$1.09	
thecramerreport	anr		44.98	44.74	+0.71	204878	45.16	44.67										
thestree	anr	-0.5%	$45.32	46.33	-0.23	4756156	46.48	45.07	45.55	-68.05	33.24	1.20867341e8		5.350797186e9				
tickerspy	anr	-0.50%	$45.32	46.48	-0.23	4,756,156	46.48	45.07	45.55	68.05	33.24		41.8	5.5b	0.00%	$0.00		
tmx-quotemedia	anr	-0.50%	45.320	46.480	-0.230	4,756,156	46.480	45.070	45.550	68.050	33.240	120,867,341	41.80	5,477,707,894			1.09	
updown	anr	-0.50%	$45.32	$46.48	-$0.23	4,744,379	$46.48	$45.07	$45.55	$68.05	$33.24	120.86b	41.56	$5.50b			1.10	
wallstreetsurvivor	anr	-0.50%	45.32	46.48	-0.23	4,755,256	46.48	45.07		68.05	34.53		41.80	$6b			0.79	
yahoo-finance	anr	0.50%	45.32	46.48	0.23	4,756,156	46.48	45.07	45.55	68.05	33.24		41.35	5.48b			1.10	
ycharts-com	anr	-0.44%	45.35		-0.20					68.05	33.24							
zacks	anr	(-0.50%)	45.32		-0.23	vol.  4,756,156	46.48	45.07		68.05	33.24		21.49	5.51 b	0.00	0.00	2.12	
advfn	anf	0.58	74.46	73.5	0.43	1521817	74.67	73.1										
barchart	anf	+0.58%	74.46	73.50	+0.43	1,521,817	74.67	73.10	74.03	77.65	32.16		29.94	$6.53 b	0.95%	$0.70	+2.09	
barrons	anf	0.58%	74.46	73.50	+0.43	1.522m	74.66	73.10				89.85 million		$6.41 billion	0.94%	$0.18		
bloomberg	anf	0.581%	74.460	73.500	0.430	1,521,817	74.670	73.100		77.65	32.61	87.667mil	30.268	6,527.716mil	0.941	0.175 regular cash	2.460	
boston-com	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
bostonmerchant	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
business-insider	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
chron	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
cio-com	anf	+0.58%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424	35.80	7b	0.9	0.7		
cnn-money	anf	+0.58%today&rsquo;s change	74.46data as of 4:00pm et	73.50	+0.43	1,521,817	74.67	73.10	74.03				35.8	$6.5b	0.94%			
easystockalterts	anf	0.59%	74.46	73.50	+0.43	1521817	74.67	73.10	74.03	77.65	32.61		35.80				2.08	
eresearch-fidelity-com	anf	0.58%	74.4600	73.5000	0.4300	1,521,817	74.6700	73.1000	74.0300	77.6500	32.6100	87,667,000	35.59	$6.49b	0.95%	$0.175000		
finance-abc7-com	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
finance-abc7chicago-com	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
financial-content	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
finapps-forbes-com	anf	0.6%	$74.46	73.50	0.43	1,521,817	74.67	73.10	74.03	77.65	32.61	88 mil	35.6	7 bil	0.9	0.70	2.09	
finviz	anf	0.58%	74.46			1,520,406			74.03	-4.11%	131.56%	87.67m	35.76	6.49b		0.70	2.07	
fool	anf	+0.58%	$74.46	$73.50	0.43	1,521,817	$74.67	$73.10	$74.03	$77.65	$32.61		35.40	$6.53b	2.20%	0.70		
foxbusiness	anf		$74.46		+0.43	1,527,084			$74.03									
google-finance	anf	(0.58%)	74.46	73.50	+0.43	1.52m	74.67	73.10		77.65	32.61	87.67m	35.99	6.53b	0.94	0.17	2.07	
howthemarketworks	anf	0.581%	74.46	73.5	0.43	1,521,817	74.67	73.1	74.03									
hpcwire	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
insidestocks	anf	+0.58%	74.46	73.50	+0.43	1521817	74.67	73.10					price earnings ratio: 30.39					
investopedia	anf	+0.58 %	$74.46	73.50	+0.43				74.03									
investorguide	anf	+0.58%	74.46	73.3001	+0.43		74.67	73.10		77.65	32.61		35.85	6.528b			2.065	
marketintellisearch	anf	0.58 %	$74.46	$73.50	0.43	1508.90k	$74.67	$73.10	$74.03			87.67m	35.76	6.49b	0.95 %		2.07	
marketwatch	anf	+0.58%	$74.46	open: 73.50	+0.43	467	$74.67	$73.10	$74.03	$77.65	$32.61		36.12	$6.41b	0.94%	0.18	2.06	
minyanville	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
msn-money	anf	+0.58%	74.46	73.50	+0.43	1.52 mil	74.67	73.10	74.03	77.65	32.61	87.67 mil	35.97	6.49 bil	0.95%	0.70	2.08	
nasdaq-com	anf	0.58%	$ 74.46		0.43	1,520,617	$ 74.67	$ 73.10	$ 74.03	$ 77.65	$ 32.61	87,798,000	35.63	$ 6,537,439,080	0.95 %	$0.700000	$ 2.09	
optimum	anf	+0.58%	74.46 ( 4:00 pm edt)	73.50	+0.43	1,521,817	74.67	73.10	74.03	77.65	32.61	87.67m	35.8	6.5b	0.94	0.70	2.08	
paidcontent	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
pc-quote	anf	0.58%	74.46	73.5	0.43	1,525,784	74.67	73.1	74.03	77.65	32.61	87,160,731	35.76329	6,489,988,000		0.175		
personal-wealth-biz	anf	+0.58%	74.46	73.3001		1,527,084	74.67	73.10	74.03	77.65	32.61		35.85		0.95	0.70	2.065	
predictwallstreet	anf	+0.58%	74.46		+0.43	1,521,817												
raymond-james	anf	0.58	74.46	73.50	0.43	1,521,817	74.67	73.10	74.46	77.65	32.61		34.96				2.13	
renewable-energy-world	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
screamingmedia	anf	+0.58%	$	open: 73.50	+0.43	467	$74.67	$73.10	$74.03	$77.65	$32.61		36.12	$6.41b	0.94%	0.18	2.06	
scroli	anf	0.58%	anf 74.46	73.50	0.43	1,354,101	74.66	73.10	74.03	77.65	32.61		35.99				2.07	
simple-stock-quotes	anf	+0.58%	last trade: 74.46		change: 0.430								p/e ratio: 35.85					
smartmoney	anf	(0.58%)	74.46	$73.50	0.43	1,521,817	$74.67	$73.10	$74.03	$77.65	$32.61			6,490,000	0.95%	$0.18		
stocknod	anf	+0.5808%	74.46 usd	73.50	+0.4300	1,521,817	74.67	73.10	74.03	76.76	32.61	87,667,424						
stockpickr	anf	0.58%	$74.46 0.43 | 0.58%	73.50	0.43	1.52m	74.67	73.10	74.03	77.65	32.61							
stocksmart	anf	%	$74.29	58.02		122,187	75.86	74.1901										
stocktwits	anf	0.57%	74.45		+0.42													
streetinsider-com	anf	0.58%	74.46	$73.50	+0.43	1,521,817	$74.67	$73.10	$74.03	$77.65	$32.61		35.80				$2.08	
thecramerreport	anf		74.03	73.99	+0.68	1744784	74.11	72.33										
thestree	anf	0.58%	$74.46	73.5	0.43	1521817	74.67	73.1	74.03	-77.65	32.61	8.7667424e7		6.43040555e9				
tickerspy	anf	0.58%	$74.46	73.50	+0.43	1,521,817	74.67	73.10	74.03	77.65	32.61		35.8	6.4b	0.95%	$0.17		
tmx-quotemedia	anf	0.58%	74.460	73.500	0.430	1,527,084	74.670	73.100	74.030	77.650	32.610	87,667,424	35.40	6,527,716,391	0.946	0.175 usd	2.09	
updown	anf	0.58%	$74.46	$73.50	$0.43	1,521,817	$74.67	$73.10	$74.03	$77.65	$32.61	87.22b	34.73	$6.49b			2.13	
wallstreetsurvivor	anf	0.58%	74.46	73.50	0.43	1,521,817	74.67	73.10		77.65	33.97		35.40	$6b	0.90%	0.70 -	1.67	
yahoo-finance	anf	0.58%	74.46	73.30	0.43	1,520,406	74.67	73.10	74.03	77.65	29.94		36.06	6.53b	0.90%	0.70	2.07	
ycharts-com	anf	+0.57%	74.45		+0.42					77.65	32.61		35.79	6.53b	0.99%		2.08	
zacks	anf	(0.58%)	74.46		0.43	vol.  1,521,817	74.67	73.10		77.65	32.61		30.22	6.49 b	0.95	0.70	2.45	
advfn	sbp	0.00	12.68		0.0													
barrons	sbp																	
bloomberg	sbp																	
boston-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
bostonmerchant	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
business-insider	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
chron	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
cio-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000		591m				
cnn-money	sbp																	
easystockalterts	sbp	0.00%	12.68	1.47	+0.00	6800	12.68	12.68	12.68	13.12	5.97						0.00	
finance-abc7-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
fool	sbp																	
foxbusiness	sbp		$12.68		-0.01	20,878			$12.69									
google-finance	sbp																	
howthemarketworks	sbp																	
hpcwire	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	-2.05 %	$19.08	$19.51	-0.40	3.50k	$19.51	$18.96	$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	$1.47		6,800	$12.68	$12.68	$12.68	$13.12	$5.97						$0.00	
thecramerreport	sbp		0.00															
thestree	sbp	-0.08%	$12.68	12.76	-0.01	20878	12.88	12.68	12.69	-13.12	5.9	4.6639104e7		5.91383839e8				
tickerspy	sbp	0.00%	$12.68	12.76	0.00	21,778	12.88	12.68	12.68	13.12	5.73		9.5		0.00%	$0.10		
tmx-quotemedia	sbp	0.00%	12.680		0.00	0			12.680	12.980	12.650	46,639,104	9.50	591,383,839			1.34	
wallstreetsurvivor	sbp	-			-		- -											
ycharts-com	sbp																	
zacks	sbp																	
advfn	get	-1.61	30.52	30.84	-0.5	431311	31.11	29.93										
barchart	get	-1.61%	30.52	30.84	-0.50	431,311	31.11	29.93	31.02	38.22	24.83		0.00	$1.47 b			-1.88	
barrons	get	1.61%	30.52	30.84	-0.50	429,755	31.11	29.93				47.26 million		$1.52 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	-1.612%	30.520	30.840	-0.500	431,311	31.110	29.930		38.22	24.83	48.360mil		1,475.954mil			-1.400	
boston-com	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
bostonmerchant	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
business-insider	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
chron	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
cio-com	get	-1.61%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210		1b				
cnn-money	get	-1.61%	30.52	30.84	-0.50	430,154	31.11	29.93	31.02				nm	$1.5b				
easystockalterts	get	-1.62%	30.52	30.84	-0.50	431311	31.11	29.93	31.02	38.22	24.83						-1.94	
eresearch-fidelity-com	get	-1.61%	30.5200	30.8400	-0.5000	431,311	31.1100	29.9300	31.0200	38.2200	24.8300	48,360,000	nm	$1.50b				
finance-abc7-com	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
finance-abc7chicago-com	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
financial-content	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
finapps-forbes-com	get	-1.6%	$30.52	30.84	-0.50	431,311	31.11	29.93	31.02	38.22	24.83	48 mil		1 bil	0.0	0.00	-1.88	
finviz	get	-1.61%	30.52			430,154			31.02	-20.15%	22.92%	48.36m		1.48b			-1.95	
fool	get	-1.61%	$30.52	$30.84	-0.50	429,755	$31.11	$29.93	$31.02	$38.22	$24.83		0.00	$1.48b				
foxbusiness	get		$30.52		-0.50	431,311			$31.02									
google-finance	get	(-1.61%)	30.52	30.84	-0.50	431,311.00	31.11	29.93		38.22	24.83	48.36m		1.48b			-1.95	
howthemarketworks	get	-1.612%	30.52	30.84	-0.5	429,755	31.11	29.93	31.02									
hpcwire	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
insidestocks	get	-1.61%	30.52	30.84	-0.50	429755	31.11	29.93										
investopedia	get	-1.61 %	$30.52	30.84	-0.50				31.02									
investorguide	get	-1.61%	30.52	30.84	-0.50		31.11	29.93		38.22	24.83			1.476b			-1.873	
marketintellisearch	get	-1.58 %	$30.53	$30.84	-0.49	420.70k	$31.11	$29.93	$31.02			48.36m	0.00	1.50b	0.0 %		-1.95	
marketwatch	get	-1.61%	$30.52	open: 30.84	-0.50	1,556	$31.11	$29.93	$31.02	$38.22	$24.83			$1.52b				
minyanville	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
msn-money	get	-1.61%	30.52	30.84	-0.50	431,311	31.11	29.93	31.02	38.22	24.83	48.36 mil	-15.65	1.5 bil			-1.88	
nasdaq-com	get	1.61%	$ 30.52		0.50	431,211	$ 31.11	$ 29.93	$ 31.02	$ 38.22	$ 24.83	48,360,000		$ 1,475,947,200			$ -1.88	
optimum	get	-1.61%	30.52 ( 4:15 pm edt)	30.84	-0.50	431,311	31.11	29.93	31.02	38.22	24.83	48.36m		1.5b			-1.94	
paidcontent	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
pc-quote	get	-1.61%	30.52	30.84	-0.50	431,311	31.11	29.93	31.02	38.22	24.83	49,152,267	-15.90769	1,500,127,000				
personal-wealth-biz	get	+28.67%	505545056.00	28.50		573,068	28.25	0.00	28.81	20.87	-1.873					0.00	0.00	
predictwallstreet	get	-1.61%	30.52		-0.50	431,311												
raymond-james	get	-1.61	30.52	30.84	-0.50	431,311	31.11	29.93	30.52	38.22	24.83						-1.94	
renewable-energy-world	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
screamingmedia	get	-1.61%	$	open: 30.84	-0.50	1,556	$31.11	$29.93	$31.02	$38.22	$24.83			$1.52b				
scroli	get	%	get			0												
simple-stock-quotes	get	-1.61%	last trade: 30.52		change: -0.500													
smartmoney	get	(-1.61%)	30.52	$30.84	-0.50	431,311	$31.11	$29.93	$31.02	$38.22	$24.83			1,500,100	0.00%	$0.20		
stocknod	get	-1.612%	30.52 usd	30.84	-0.5000	431,311	31.11	29.93	31.02	38.22	24.83	48,360,210						
stockpickr	get	-1.61%	$30.52 -0.50 | -1.61%	30.84	-0.50	430.15k	31.11	29.93	31.02	38.22	24.83							
stocksmart	get	%	$31.26	36.08		39,662	31.97	31.11										
stocktwits	get	-1.49%	28.50		-0.43													
streetinsider-com	get	1.61%	30.52	$30.84	-0.5	431,311	$31.11	$29.93	$31.02	$38.22	$24.83						$-1.94	
thecramerreport	get		31.02	30.44	+0.69	518365	31.13	30.25										
thestree	get	-1.61%	$30.52	30.84	-0.5	430154	31.11	29.93	31.02	-38.22	24.83	4.836021e7		1.466765169e9				
tickerspy	get	-1.61%	$30.52	30.84	-0.50	431,311	31.11	29.93	31.02	38.22	24.83		-15.9	1.4b	0.00%	$0.00		
tmx-quotemedia	get	-1.61%	30.520	30.840	-0.500	431,311	31.110	29.930	31.020	38.220	24.830	48,360,210		1,475,953,609			-1.88	
updown	get	-1.61%	$30.52	$30.84	-$0.50	429,755	$31.11	$29.93	$31.02	$38.22	$24.83	48.36b		$1.50b			-1.88	
wallstreetsurvivor	get	-1.61%	30.52	30.84	-0.50	429,755	31.11	29.93		38.22	25.39			$2b			-1.89	
yahoo-finance	get	1.61%	30.52	30.84	0.50	431,311	31.11	29.93	31.02	38.22	24.83			1.48b			-1.87	
ycharts-com	get	-1.56%	30.54		-0.48					38.22	24.83			1.47b	0.00%		-1.89	
zacks	get	(-1.61%)	30.52		-0.50	vol.  431,311	31.11	29.93		38.22	24.83			1.50 b	0.00	0.00	-.59	
advfn	gild	-0.46	40.81	40.89	-0.19	5114624	41.08	40.32										
barchart	gild	-0.46%	40.81	40.89	-0.19	4,644,436	41.08	40.32	41.00	42.93	31.73		12.21	$32.36 b			+3.18	
barrons	gild	0.46%	40.81	40.89	-0.19	5.111m	41.08	40.32				873.40 million		$32.75 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	-0.463%	40.810	40.890	-0.190	5,114,624	41.080	40.320		42.93	31.73	787.054mil	12.367	32,119.690mil			3.300	
boston-com	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,110,741	41.08	40.32	41.00	42.93	31.73	787,054,365						
bostonmerchant	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,110,741	41.08	40.32	41.00	42.93	31.73	787,054,365						
business-insider	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,110,741	41.08	40.32	41.00	42.93	31.73	787,054,365						
chron	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
cio-com	gild	-0.46%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365	12.79	32b				
cnn-money	gild	-0.46%	40.81	40.89	-0.19	5,111,514	41.08	40.32	41.00				12.8	$32.1b				
easystockalterts	gild	-0.46%	40.81	40.89	-0.19	5107631	41.08	40.32	41.00	42.93	31.73		12.79				3.19	
eresearch-fidelity-com	gild	-0.46%	40.8100	40.8900	-0.1900	5,111,514	41.0800	40.3200	41.0000	42.9300	31.7300	787,054,000	12.89	$32.27b				
finance-abc7-com	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
financial-content	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
finapps-forbes-com	gild	-0.5%	$40.81	40.89	-0.19	5,111,514	41.08	40.32	41.00	42.93	31.73	787 mil	12.8	32 bil	0.0	0.00	3.18	
finviz	gild	-0.46%	40.81			5,111,214			41.00	-4.94%	28.62%	787.05m	12.85	32.27b			3.19	
fool	gild	-0.46%	$40.81	$40.89	-0.19	5,111,514	$41.08	$40.32	$41.00	$42.93	$31.73		12.90	$32.12b				
foxbusiness	gild		$40.81		-0.19	5,186,499			$41.00									
google-finance	gild	(-0.46%)	40.81	40.89	-0.19	5.11m	41.08	40.32		42.93	31.73	787.05m	12.77	32.12b			3.19	
howthemarketworks	gild	-0.463%	40.81	40.89	-0.19	5,107,631	41.08	40.32	41									
hpcwire	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
insidestocks	gild	-0.46%	40.81	40.89	-0.19	4439752	41.08	40.32					price earnings ratio: 11.43					
investopedia	gild	-0.46 %	$40.81	40.89	-0.19				41.00									
investorguide	gild	-0.46%	40.81	40.90	-0.19		41.08	40.32		42.93	31.73		12.84	32.120b			3.192	
marketintellisearch	gild	-0.39 %	$40.84	$40.87	-0.16	5054.50k	$41.08	$40.32	$41.00			787.05m	12.85	32.27b	0.0 %		3.19	
marketwatch	gild	-0.46%	$40.80	open: 40.89	-0.19	77,995	$41.08	$40.32	$41.00	$42.93	$31.73		11.25	$32.75b			3.63	
minyanville	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
msn-money	gild	-0.46%	40.81	40.89	-0.19	5.11 mil	41.08	40.32	41.00	42.93	31.73	787.05 mil	12.75	32.27 bil			3.20	
nasdaq-com	gild	0.46%	$ 40.81	$ 40.87	0.19	5,110,814	$ 41.08	$ 40.32	$ 41	$ 42.93	$ 31.73	787,054,000	12.83	$ 32,119,673,740			$ 3.18	
optimum	gild	-0.46%	40.81 ( 4:00 pm edt)	40.89	-0.19	5,107,431	41.08	40.32	41.00	42.93	31.73	787.05m	12.8	32.1b			3.19	
paidcontent	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
pc-quote	gild	-0.46%	40.81	40.89	-0.19	5,186,499	41.08	40.32	41.0	42.93	31.73	790,718,329	12.8125	32,269,215,000				
personal-wealth-biz	gild	-0.46%	40.81	40.90	-0.19	5,186,199	41.08	40.32	41.00	42.93	31.73		12.84			0.00	3.192	
predictwallstreet	gild	-0.46%	40.81		-0.19	5,111,514												
raymond-james	gild	-0.46	40.81	40.89	-0.19	5,111,514	41.08	40.32	40.81	42.93	31.73		12.52				3.26	
renewable-energy-world	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
screamingmedia	gild	-0.46%	$	open: 40.89	-0.19	74,985	$41.08	$40.32	$41.00	$42.93	$31.73		11.25	$32.75b			3.63	
scroli	gild	-0.46%	gild 40.81	40.89	-0.19	4,481,886	41.08	40.32	41.00	42.93	31.73		12.77				3.19	
simple-stock-quotes	gild	-0.46%	last trade: 40.81		change: -0.190								p/e ratio: 12.84					
smartmoney	gild	(-0.46%)	40.81	$40.89	-0.19	5,111,514	$41.08	$40.32	$41.00	$42.93	$31.73			32,269,200	0.00%	$0.00		
stocknod	gild	-0.4634%	40.81 usd	40.89	-0.1900	5,107,631	41.08	40.32	41.00	42.93	31.73	787,054,365						
stockpickr	gild	-0.46%	$40.81 -0.19 | -0.46%	40.89	-0.19	5.11m	41.08	40.32	41.00	42.93	31.73							
stocksmart	gild	%	$41.31	36.19		910,164	41.83	41.29										
stocktwits	gild	-0.44%	40.82		-0.18													
streetinsider-com	gild	0.46%	40.81	$40.89	-0.19	5,107,631	$41.08	$40.32	$41.00	$42.93	$31.73		12.79				$3.19	
thecramerreport	gild		41.00	41.27	-0.27	5962270	41.36	40.705										
thestree	gild	-0.46%	$40.81	40.89	-0.19	5111314	41.08	40.32	41.0	-42.93	31.73	7.87054365e8		3.2481733644e10				
tickerspy	gild	-0.46%	$40.81	40.89	-0.19	5,111,514	41.08	40.32	41.00	42.93	31.73		12.8	32.4b	0.00%	$0.00		
tmx-quotemedia	gild	-0.46%	40.810	40.890	-0.190	5,185,009	41.080	40.320	41.000	42.930	31.730	787,054,365	12.90	32,119,688,636			3.19	
updown	gild	-0.46%	$40.81	$40.87	-$0.19	5,111,314	$41.08	$40.32	$41.00	$42.93	$31.73	787.05b	12.61	$32.26b			3.25	
wallstreetsurvivor	gild	-0.46%	40.81	40.89	-0.19	5,107,631	41.08	40.32		42.93	31.76		12.90	$32b			3.32	
yahoo-finance	gild	0.46%	40.81	40.90	0.19	5,111,214	41.08	40.32	41.00	42.93	31.73		12.79	32.12b			3.19	
ycharts-com	gild	-0.44%	40.82		-0.18					42.93	31.73		12.76	32.37b	0.00%		3.20	
zacks	gild	(-0.46%)	40.81		-0.19	vol.  5,111,514	41.08	40.32		42.93	31.73		12.13	32.27 b	0.00	0.00	3.38	
advfn	mcy	-1.14	38.2	38.6	-0.44	118970	38.6	38.05										
barchart	mcy	-1.14%	38.20	38.60	-0.44	118,970	38.60	38.05	38.64	43.13	35.72		19.72	$2.09 b	6.21%	$2.40	+2.73	
barrons	mcy	1.14%	38.20	38.60	-0.44	117,331	38.60	38.05				54.83 million		$2.15 billion	6.28%	$0.6		
bloomberg	mcy	-1.139%	38.200	38.600	-0.440	118,970	38.600	38.050		45.08	37.29	54.818mil	19.490	2,094.035mil	6.253	0.600 regular cash	1.960	
boston-com	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
bostonmerchant	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
business-insider	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
chron	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
cio-com	mcy	-1.14%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677	14.04	2b	6.2	2.4		
cnn-money	mcy	-1.14%today&rsquo;s change	38.20data as of 4:00pm et	38.60	-0.44	117,331	38.60	38.05	38.64				14.0	$2.1b	6.28%			
easystockalterts	mcy	-1.14%	38.20	38.60	-0.44	118970	38.60	38.05	38.64	45.08	37.29		14.04				2.72	
eresearch-fidelity-com	mcy	-1.14%	38.2000	38.6000	-0.4400	118,970	38.6000	38.0500	38.6400	45.0800	37.2900	54,818,000	14.21	$2.12b	6.21%	$0.600000		
finance-abc7-com	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
financial-content	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-1.1%	$38.20	38.60	-0.44	118,970	38.60	38.05	38.64	45.08	37.29	55 mil	14.0	2 bil	6.3	2.40	2.72	
finviz	mcy	-1.14%	38.20			118,970			38.64	-11.43%	6.94%	54.82m	14.21	2.12b		2.40	2.72	
fool	mcy	-1.14%	$38.20	$38.60	-0.44	117,331	$38.60	$38.05	$38.64	$45.08	$37.29		14.20	$2.09b	6.20%	2.40		
foxbusiness	mcy		$38.20		-0.44	118,970			$38.64									
google-finance	mcy	(-1.14%)	38.20	38.60	-0.44	118,970.00	38.60	38.05		45.08	37.29	54.82m	14.03	2.09b	6.28	0.60	2.72	
howthemarketworks	mcy	-1.139%	38.2	38.6	-0.44	117,331	38.6	38.05	38.64									
hpcwire	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
insidestocks	mcy	-1.14%	38.20	38.60	-0.44	117331	38.60	38.05					price earnings ratio: 19.49					
investopedia	mcy	-1.14 %	$38.20	38.60	-0.44				38.64									
investorguide	mcy	-1.14%	38.20	38.60	-0.44		38.60	38.05		45.08	37.29		14.21	2.094b			2.72	
marketintellisearch	mcy	-1.09 %	$38.22	$38.60	-0.42	107.60k	$38.60	$38.05	$38.64			54.82m	14.21	2.12b	6.21 %		2.72	
marketwatch	mcy	-1.14%	$38.20	open: 38.60	-0.44	1,639	$38.60	$38.05	$38.64	$45.08	$37.29		9.97	$2.15b	6.28%	0.60	3.83	
minyanville	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
msn-money	mcy	-1.14%	38.20	38.60	-0.44	118,970	38.60	38.05	38.64	45.08	37.29	54.82 mil	14.04	2.12 bil	6.21%	2.40	2.72	
nasdaq-com	mcy	1.14%	$ 38.20		0.44	116,970	$ 38.60	$ 38.05	$ 38.64	$ 45.08	$ 37.29	54,818,000	13.99	$ 2,094,047,600	6.21 %	$2.400000	$ 2.73	
optimum	mcy	-1.14%	38.20 ( 4:15 pm edt)	38.60	-0.44	118,970	38.60	38.05	38.64	45.08	37.29	54.82m	14.0	2.1b	6.28	2.40	2.72	
paidcontent	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
pc-quote	mcy	-1.14%	38.2	38.6	-0.44	118,970	38.6	38.05	38.64	45.08	37.29	55,449,411	14.20588	2,118,168,000		0.6		
personal-wealth-biz	mcy	-1.14%	38.20	38.60	-0.44	118,970	38.60	38.05	38.64	45.08	37.29		14.21		6.19	2.39	2.72	
predictwallstreet	mcy	-1.14%	38.20		-0.44	118,970												
raymond-james	mcy	-1.14	38.20	38.60	-0.44	118,970	38.60	38.05	38.20	45.08	37.29		13.99				2.73	
renewable-energy-world	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
screamingmedia	mcy	-1.14%	$	open: 38.60	-0.44	1,639	$38.60	$38.05	$38.64	$45.08	$37.29		9.97	$2.15b	6.28%	0.60	3.83	
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-1.14%	last trade: 38.20		change: -0.440								p/e ratio: 14.21					
smartmoney	mcy	(-1.14%)	38.20	$38.60	-0.44	118,970	$38.60	$38.05	$38.64	$45.08	$37.29			2,118,200	6.21%	$0.60		
stocknod	mcy	-1.139%	38.20 usd	38.60	-0.4400	118,970	38.60	38.05	38.64	45.08	37.29	54,817,677						
stockpickr	mcy	-1.14%	$38.20 -0.44 | -1.14%	38.60	-0.44	118.97k	38.60	38.05	38.64	45.08	37.29							
stocksmart	mcy	%	$40.5	43.08		30,051	41.68	40.5										
stocktwits	mcy	-1.11%	38.21		-0.43													
streetinsider-com	mcy	1.14%	38.20	$38.60	-0.44	118,970	$38.60	$38.05	$38.64	$45.08	$37.29		14.04				$2.72	
thecramerreport	mcy		38.64	38.77	-0.02	156338	38.80	38.50										
thestree	mcy	-1.14%	$38.2	38.6	-0.44	118970	38.6	38.05	38.64	-45.08	37.29	5.4817677e7		2.119251393e9				
tickerspy	mcy	-1.14%	$38.20	38.60	-0.44	118,970	38.60	38.05	38.64	45.08	37.29		14.2	2.1b	6.21%	$0.60		
tmx-quotemedia	mcy	-1.14%	38.200	38.600	-0.440	118,970	38.600	38.050	38.640	45.080	37.290	54,817,677	14.20	2,094,035,261	6.211	0.600 usd	2.72	
updown	mcy	-1.14%	$38.20	$38.60	-$0.44	117,331	$38.60	$38.05	$38.64	$45.08	$37.29	54.81b	14.19	$2.11b			2.72	
wallstreetsurvivor	mcy	-1.14%	38.20	38.60	-0.44	117,331	38.60	38.05		45.08	37.29		14.20	$2b	6.20%	2.37 -	2.78	
yahoo-finance	mcy	1.14%	38.20	38.60	0.44	118,970	38.60	38.05	38.64	45.08	37.29		14.04	2.09b	6.20%	2.40	2.72	
ycharts-com	mcy	-1.11%	38.21		-0.43					45.08	37.29		14.05	2.09b	6.27%		2.72	
zacks	mcy	(-1.14%)	38.20		-0.44	vol.  118,970	38.60	38.05		45.08	37.29		19.71	2.12 b	6.21	2.40	1.96	
advfn	wgo	-3.93	8.81	9.19	-0.36	265800	9.36	8.78										
barchart	wgo	-3.93%	8.81	9.19	-0.36	265,800	9.36	8.78	9.17	16.60	8.10		20.77	$256.55 m			+0.45	
barrons	wgo	3.93%	8.81	9.19	-0.36	265,223	9.36	8.78				29.10 million		$271.46 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	-3.926%	8.810	9.190	-0.360	265,800	9.360	8.780		16.60	8.10	29.127mil	20.023	256.608mil			0.440	
boston-com	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
bostonmerchant	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
business-insider	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
chron	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
cio-com	wgo	-3.93%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956	19.58	257m				
cnn-money	wgo	-3.93%	8.81	9.19	-0.36	265,223	9.36	8.78	9.17				19.6	$256.6m				
easystockalterts	wgo	-3.92%	8.81	9.19	-0.36	265800	9.36	8.78	9.17	16.60	8.10		19.58				0.45	
eresearch-fidelity-com	wgo	-3.93%	8.8100	9.1900	-0.3600	265,800	9.3600	8.7800	9.1700	16.6000	8.1000	29,127,000	20.38	$267.09m				
finance-abc7-com	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
financial-content	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	-3.9%	$8.81	9.19	-0.36	265,800	9.36	8.78	9.17	16.60	8.10	29 mil	19.6	257 mil	0.0	0.00	0.45	
finviz	wgo	-3.93%	8.81			265,800			9.17	-46.93%	8.77%	29.13m	20.38	267.12m			0.45	
fool	wgo	-3.93%	$8.81	$9.19	-0.36	265,504	$9.36	$8.78	$9.17	$16.60	$8.10		20.40	$256.61m	7.10%	0.48		
foxbusiness	wgo		$8.81		-0.36	266,746			$9.17									
google-finance	wgo	(-3.93%)	8.81	9.19	-0.36	265,800.00	9.36	8.78		16.60	8.10	29.13m	19.45	256.61m			0.45	
howthemarketworks	wgo	-3.926%	8.81	9.19	-0.36	265,504	9.36	8.78	9.17									
hpcwire	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
insidestocks	wgo	-3.93%	8.81	9.19	-0.36	265223	9.36	8.78					price earnings ratio: 19.58					
investopedia	wgo	-3.93 %	$8.81	9.19	-0.36				9.17									
investorguide	wgo	-3.93%	8.81	9.19	-0.36		9.36	8.78		16.60	8.10		20.38	256.6m			0.45	
marketintellisearch	wgo	-3.82 %	$8.82	$9.19	-0.35	254.00k	$9.36	$8.78	$9.17			29.13m	20.38	0.27b	0.0 %		0.45	
marketwatch	wgo	-3.93%	$8.81	open: 9.19	-0.36	877	$9.36	$8.78	$9.17	$16.60	$8.10		19.47	$271.46m			0.45	
minyanville	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
msn-money	wgo	-3.93%	8.81	9.19	-0.36	265,800	9.36	8.78	9.17	16.60	8.10	29.13 mil	19.58	267.09 mil			0.45	
nasdaq-com	wgo	3.93%	$ 8.81		0.36	265,504	$ 9.36	$ 8.78	$ 9.17	$ 16.60	$ 8.10	29,127,000	19.58	$ 256,608,870	5.23 %	$0.480000	$ 0.45	
optimum	wgo	-3.93%	8.81 ( 4:15 pm edt)	9.19	-0.36	265,504	9.36	8.78	9.17	16.60	8.10	29.13m	19.6	256.6m	5.45	0.48	0.45	
paidcontent	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
pc-quote	wgo	-3.93%	8.81	9.19	-0.36	265,800	9.36	8.78	9.17	16.60	8.10	30,317,208	20.37778	267,095,000		0.12		
personal-wealth-biz	wgo	+10.85%	505544352.00	10.56		318,197	10.46	0.00	10.86	8.10	0.61					0.00	0.00	
predictwallstreet	wgo	-3.93%	8.81		-0.36	265,800												
raymond-james	wgo	-3.93	8.81	9.19	-0.36	265,800	9.36	8.78	8.81	16.60	8.10		19.58				0.45	
renewable-energy-world	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
screamingmedia	wgo	-3.93%	$	open: 9.19	-0.36	877	$9.36	$8.78	$9.17	$16.60	$8.10		19.47	$271.46m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	-3.93%	last trade: 8.81		change: -0.360								p/e ratio: 20.38					
smartmoney	wgo	(-3.93%)	8.81	$9.19	-0.36	265,800	$9.36	$8.78	$9.17	$16.60	$8.10			267,100	0.00%	$0.12		
stocknod	wgo	-3.926%	8.810 usd	9.190	-0.3600	265,800	9.360	8.780	9.170	16.60	8.100	29,126,956						
stockpickr	wgo	-3.93%	$8.81 -0.36 | -3.93%	9.19	-0.36	265.80k	9.36	8.78	9.17	16.60	8.10							
stocksmart	wgo	%	$10.96	15.01		22,190	11.33	10.95										
stocktwits	wgo	-3.93%	8.81		-0.36													
streetinsider-com	wgo	3.93%	8.81	$9.19	-0.36	265,800	$9.36	$8.78	$9.17	$16.60	$8.10		19.58				$0.45	
thecramerreport	wgo		9.25	9.22	+0.11	79476	9.49	9.17										
thestree	wgo	-3.93%	$8.81	9.19	-0.36	265800	9.36	8.78	9.17	-16.6	8.1	2.9126956e7		2.66220378e8				
tickerspy	wgo	-3.93%	$8.81	9.19	-0.36	265,800	9.36	8.78	9.17	16.60	8.10		20.4	267.0m	0.00%	$0.12		
tmx-quotemedia	wgo	-3.93%	8.810	9.190	-0.360	266,746	9.360	8.780	9.170	16.600	8.100	29,126,956	20.40	256,608,482			0.45	
updown	wgo	-3.93%	$8.81	$9.19	-$0.36	265,123	$9.36	$8.78	$9.17	$16.60	$8.10	29.12b	20.24	$267m			0.45	
wallstreetsurvivor	wgo	-3.93%	8.81	9.19	-0.36	265,504	9.36	8.78		16.60	8.10		20.40	$267m			0.35	
yahoo-finance	wgo	3.93%	8.81	9.19	0.36	265,800	9.36	8.78	9.17	16.60	8.10		19.58	256.60m			0.45	
ycharts-com	wgo	-3.93%	8.81		-0.36					16.60	8.10		19.58	256.55m	0.00%		0.45	
zacks	wgo	(-3.93%)	8.81		-0.36	vol.  265,800	9.36	8.78		16.60	8.10		20.84	267.05 m	0.00	0.00	.44	
advfn	pccc	-0.87	7.98	8.01	-0.07	59098	8.18	7.98										
barchart	pccc	-0.87%	7.98	8.01	-0.07	60,357	8.18	7.98	8.05	9.91	5.80		8.65	$214.74 m			+0.93	
barrons	pccc	0.87%	7.98	8.01	-0.07	57,820	8.18	7.98				27.05 million		$220.00 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	-0.870%	7.980	8.010	-0.070	59,098	8.180	7.980		9.91	5.80	26.895mil	8.581	214.620mil			0.930	
boston-com	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
bostonmerchant	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
business-insider	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
chron	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
cio-com	pccc	-0.87%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774	8.581	215m				
cnn-money	pccc	-0.87%	7.98	8.01	-0.07	58,398	8.18	7.98	8.05				8.6	$214.7m				
easystockalterts	pccc	-0.87%	7.98	8.01	-0.07	59098	8.18	7.98	8.05	9.91	5.80		8.58				0.93	
eresearch-fidelity-com	pccc	-0.87%	7.9800	8.0100	-0.0700	59,098	8.1800	7.9800	8.0500	9.9100	5.8000	26,895,000	8.66	$216.50m				
finance-abc7-com	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
finance-abc7chicago-com	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
financial-content	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
finapps-forbes-com	pccc	-0.9%	$7.98	8.01	-0.07	59,098	8.18	7.98	8.05	9.91	5.80	27 mil	8.6	215 mil	0.0	0.00	0.93	
finviz	pccc	-0.87%	7.98			58,096			8.05	-19.48%	37.59%	26.89m	8.58	214.58m			0.93	
fool	pccc	-0.87%	$7.98	$8.01	-0.07	57,716	$8.18	$7.98	$8.05	$9.91	$5.80		8.70	$214.62m				
foxbusiness	pccc		$7.98		-0.07	59,098			$8.05									
google-finance	pccc	(-0.87%)	7.98	8.01	-0.07	59,098.00	8.18	7.98		9.91	5.80	26.89m	8.61	214.62m			0.93	
howthemarketworks	pccc	-0.87%	7.98	8.01	-0.07	57,716	8.18	7.98	8.05									
hpcwire	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
insidestocks	pccc	-0.87%	7.98	8.01	-0.07	59098	8.18	7.98					price earnings ratio: 8.58					
investopedia	pccc	-0.87 %	$7.98	8.01	-0.07				8.05									
investorguide	pccc	-0.87%	7.98	8.04	-0.07		8.18	7.98		9.91	5.80		8.65	214.6m			0.931	
marketintellisearch	pccc	-0.62 %	$8.00	$8.01	-0.05	49.00k	$8.18	$7.98	$8.05			26.89m	8.66	0.22b	0.0 %		0.93	
marketwatch	pccc	-0.87%	$8.20	open: 8.01	-0.07	1,482	$8.18	$7.98	$8.05	$9.91	$5.80		8.61	$220.00m			0.93	
minyanville	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
msn-money	pccc	-0.87%	7.98	8.01	-0.07	59,098	8.18	7.98	8.05	9.91	5.80	26.89 mil	8.58	216.5 mil			0.93	
nasdaq-com	pccc	0.87%	$ 7.98	$ 8.01	0.07	59,098	$ 8.18	$ 7.98	$ 8.05	$ 9.91	$ 5.80	26,895,000	8.58	$ 214,622,100			$ 0.93	
optimum	pccc	-0.87%	7.98 ( 4:30 pm edt)	8.01	-0.07	59,098	8.18	7.98	8.05	9.91	5.80	26.89m	8.6	214.6m			0.93	
paidcontent	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
pc-quote	pccc	-0.87%	7.98	8.01	-0.07	59,098	8.18	7.98	8.05	9.91	5.80	27,130,927	8.65591	216,505,000				
personal-wealth-biz	pccc	-0.87%	7.98	8.04	-0.07	59,098	8.18	7.98	8.05	9.91	5.80		8.65			0.00	0.931	
predictwallstreet	pccc	-0.87%	7.98		-0.07	59,098												
raymond-james	pccc	-0.87	7.98	8.01	-0.07	59,098	8.18	7.98	7.98	9.91	5.80		8.49				0.94	
renewable-energy-world	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
screamingmedia	pccc	-0.87%	$	open: 8.01	-0.07	1,482	$8.18	$7.98	$8.05	$9.91	$5.80		8.61	$220.00m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	+8.47%	last trade: 505541184.00		change: 0.955													
smartmoney	pccc	(-0.87%)	7.98	$8.01	-0.07	59,098	$8.18	$7.98	$8.05	$9.91	$5.80			216,500	0.00%	$0.00		
stocknod	pccc	-0.8696%	7.980 usd	8.010	-0.0700	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774						
stockpickr	pccc	-0.87%	$7.98 -0.07 | -0.87%	8.01	-0.07	58.10k	8.18	7.98	8.05	9.91	5.80							
stocksmart	pccc	%	$8.55	8.89		271	8.67	8.55										
stocktwits	pccc	-0.37%	8.02		-0.03													
streetinsider-com	pccc	0.87%	7.98	$8.01	-0.07	59,098	$8.18	$7.98	$8.05	$9.91	$5.80		8.58				$0.93	
thecramerreport	pccc		8.05	8.07	+0.01	92089	8.20	7.95										
thestree	pccc	-0.87%	$7.98	8.01	-0.07	58096	8.18	7.98	8.05	-9.91	5.8	2.6894774e7		2.16233983e8				
tickerspy	pccc	-0.87%	$7.98	8.01	-0.07	59,098	8.18	7.98	8.05	9.91	5.80		8.7	214.7m	0.00%	$0.00		
tmx-quotemedia	pccc	-0.87%	7.980	8.010	-0.070	59,098	8.180	7.980	8.050	9.910	5.800	26,894,774	8.70	214,620,297			0.93	
updown	pccc	-0.87%	$7.98	$8.01	-$0.07	57,616	$8.18	$7.98	$8.05	$9.91	$5.80	26.89b	8.67	$217m			0.93	
wallstreetsurvivor	pccc	-0.87%	7.98	8.01	-0.07	57,716	8.18	7.98		9.91	6.17		8.70	$217m			0.85	
yahoo-finance	pccc	0.87%	7.98	8.04	0.07	59,098	8.18	7.98	8.05	9.91	5.80		8.57	214.61m			0.93	
ycharts-com	pccc	-0.37%	8.02		-0.03					9.91	5.80		8.62	215.82m	0.00%		0.93	
zacks	pccc	(-0.87%)	7.98		-0.07	vol.  59,098	8.18	7.98		9.91	5.80		8.66	216.51 m	0.00	0.00	.93	
advfn	mdr	-1.00	19.85	20.01	-0.2	2188311	20.01	19.65										
barchart	mdr	-1.00%	19.85	20.01	-0.20	2,188,311	20.01	19.65	20.05	26.14	11.43		18.16	$4.64 b			+0.90	
barrons	mdr	1.00%	19.85	20.01	-0.20	2.187m	20.01	19.65				235.62 million		$4.67 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	-0.998%	19.850	20.010	-0.200	2,188,311	20.010	19.650		26.14	11.54	234.549mil	14.925	4,655.807mil			1.330	
boston-com	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
bostonmerchant	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
business-insider	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
chron	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
cio-com	mdr	-1.00%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000		4b				
cnn-money	mdr	-1.00%	19.85	20.01	-0.20	2,188,311	20.01	19.65	20.05					$4.5b				
easystockalterts	mdr	-1.00%	19.85	20.01	-0.20	2188311	20.01	19.65	20.05	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	-1.00%	19.8500	20.0100	-0.2000	2,188,311	20.0100	19.6500	20.0500	26.1400	12.1000	234,549,000	18.56	$4.70b				
finance-abc7-com	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
financial-content	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	-1.0%	$19.85	20.01	-0.20	2,188,311	20.01	19.65	20.05	26.14	11.54	235 mil	22.1	5 bil	0.0	0.00	0.90	
finviz	mdr	-1.00%	19.85			2,188,311			20.05	-24.06%	73.79%	234.55m	18.38	4.66b			1.08	
fool	mdr	-1.00%	$19.85	$20.01	-0.20	2,187,295	$20.01	$19.65	$20.05	$26.14	$12.10		22.50	$4.66b				
foxbusiness	mdr		$19.85		-0.20	2,188,311			$20.05									
google-finance	mdr	(-1.00%)	19.85	20.01	-0.20	2.19m	20.01	19.65		26.14	12.10	234.55m	18.43	4.66b			1.08	
howthemarketworks	mdr	-0.998%	19.85	20.01	-0.2	2,187,495	20.01	19.65	20.05									
hpcwire	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
insidestocks	mdr	-1.00%	19.85	20.01	-0.20	2187495	20.01	19.65					price earnings ratio: 18.73					
investopedia	mdr	-1.00 %	$19.85	20.01	-0.20				20.05									
investorguide	mdr	-1.00%	19.85	20.01	-0.20		20.01	19.65		26.14	12.10		22.43	4.656b			0.894	
marketintellisearch	mdr	-1.0 %	$19.85	$20.01	-0.20	2177.70k	$20.01	$19.65	$20.05			234.55m	18.56	4.70b	0.0 %		1.08	
marketwatch	mdr	-1.00%	$19.82	open: 20.01	-0.20	1,016	$20.01	$19.65	$20.05	$26.14	$11.54		18.72	$4.67b			1.06	
minyanville	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
msn-money	mdr	-1.00%	19.85	20.01	-0.20	2.19 mil	20.01	19.65	20.05	26.14	12.10	234.55 mil	18.55	4.7 bil			0.90	
nasdaq-com	mdr	1%	$ 19.85		0.20	2,188,011	$ 20.01	$ 19.65	$ 20.05	$ 26.14	$ 12.10	234,549,000	22.06	$ 4,655,797,650			$ 0.90	
optimum	mdr	-1.00%	19.85 ( 4:15 pm edt)	20.01	-0.20	2,188,311	20.01	19.65	20.05	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
pc-quote	mdr	-1.00%	19.85	20.01	-0.20	2,188,311	20.01	19.65	20.05	26.14	12.10	236,912,217	18.73832	4,702,708,000				
personal-wealth-biz	mdr	+19.37%	505544480.00	18.96		2,522,450	18.99	0.00	19.39	12.10	0.894		1.69		312.81	60.654	11.50	
predictwallstreet	mdr	-1.00%	19.85		-0.20	2,188,311												
raymond-james	mdr	-1.00	19.85	20.01	-0.20	2,188,311	20.01	19.65	19.85	26.14	11.18		18.21				1.09	
renewable-energy-world	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
screamingmedia	mdr	-1.00%	$	open: 20.01	-0.20	1,016	$20.01	$19.65	$20.05	$26.14	$11.54		18.72	$4.67b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	-1.00%	last trade: 19.85		change: -0.200								p/e ratio: 22.43					
smartmoney	mdr	(-1.00%)	19.85	$20.01	-0.20	2,188,311	$20.01	$19.65	$20.05	$26.14	$12.10			4,702,700	0.00%	$0.05		
stocknod	mdr	-0.9975%	19.85 usd	20.01	-0.2000	2,188,311	20.01	19.65	20.05	26.14	12.10	225,744,000						
stockpickr	mdr	-1.00%	$19.85 -0.20 | -1.00%	20.01	-0.20	2.19m	20.01	19.65	20.05	26.14	12.10							
stocksmart	mdr	%	$20.455	20.48		179,425	21.42	20.38										
stocktwits	mdr	-0.90%	19.87		-0.18													
streetinsider-com	mdr	1%	19.85	$20.01	-0.2	2,188,311	$20.01	$19.65	$20.05	$26.14	$12.10						$0.00	
thecramerreport	mdr		20.05	19.90	+0.26	1680575	20.09	19.76										
thestree	mdr	-1.0%	$19.85	20.01	-0.2	2188211	20.01	19.65	20.05	-26.14	12.1	2.34549485e8		4.641734308e9				
tickerspy	mdr	-1.00%	$19.85	20.01	-0.20	2,188,311	20.01	19.65	20.05	26.14	12.10		18.7	4.7b	0.00%	$0.00		
tmx-quotemedia	mdr	-1.00%	19.850	20.010	-0.200	2,188,311	20.010	19.650	20.050	26.140	12.100	234,549,485	22.50	4,655,807,277			0.89	
updown	mdr	-1.00%	$19.85	$20.01	-$0.20	2,187,295	$20.01	$19.65	$20.05	$26.14	$11.54	234.54b	22.01	$4.70b			0.91	
wallstreetsurvivor	mdr	-1.00%	19.85	20.01	-0.20	2,187,495	20.01	19.65		26.14	12.10		22.50	$5b			0.85	
yahoo-finance	mdr	1.00%	19.85	20.01	0.20	2,188,311	20.01	19.65	20.05	26.14	12.10		22.20	4.66b			0.89	
ycharts-com	mdr	-0.90%	19.87		-0.18					26.14	12.10		22.33	4.65b	0.00%		0.89	
zacks	mdr	(-1.00%)	19.85		-0.20	vol.  2,188,311	20.01	19.65		26.14	11.54		18.39	4.70 b	0.00	0.00	1.09	
advfn	cr	-1.89	47.29	47.92	-0.91	193489	47.96	46.97										
barchart	cr	-1.89%	47.29	47.92	-0.91	193,489	47.96	46.97	48.20	51.49	29.38		17.20	$2.77 b	1.92%	$0.92	+2.84	
barrons	cr	1.89%	47.29	47.92	-0.91	193,222	47.96	46.97				59.56 million		$2.85 billion	1.95%	$0.23		
bloomberg	cr	-1.888%	47.290	47.920	-0.910	193,489	47.960	46.970		51.49	30.05	58.347mil	16.950	2,759.218mil	1.946	0.230 regular cash	2.790	
boston-com	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
bostonmerchant	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
business-insider	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
chron	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
cio-com	cr	-1.89%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743	16.59	3b	1.9	0.92		
cnn-money	cr	-1.89%	47.29	47.92	-0.91	193,489	47.96	46.97	48.20				16.6	$2.8b	1.95%			
easystockalterts	cr	-1.90%	47.29	47.92	-0.91	193489	47.96	46.97	48.20	51.49	29.97		16.59				2.85	
eresearch-fidelity-com	cr	-1.89%	47.2900	47.9200	-0.9100	193,489	47.9600	46.9700	48.2000	51.4900	29.9700	58,347,000	16.97	$2.81b	1.91%	$0.230000		
finance-abc7-com	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
finance-abc7chicago-com	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
financial-content	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
finapps-forbes-com	cr	-1.9%	$47.29	47.92	-0.91	193,489	47.96	46.97	48.20	51.49	29.97	58 mil	16.6	3 bil	1.9	0.92	2.84	
finviz	cr	-1.89%	47.29			193,489			48.20	-8.16%	61.39%	58.35m	16.65	2.76b		0.92	2.84	
fool	cr	-1.89%	$47.29	$47.92	-0.91	193,489	$47.96	$46.97	$48.20	$51.49	$29.97		16.90	$2.76b	2.50%	0.92		
foxbusiness	cr		$47.29		-0.91	193,489			$48.20									
google-finance	cr	(-1.89%)	47.29	47.92	-0.91	193,489.00	47.96	46.97		51.49	29.97	58.35m	16.63	2.76b	1.95	0.23	2.84	
howthemarketworks	cr	-1.888%	47.29	47.92	-0.91	193,489	47.96	46.97	48.2									
hpcwire	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
insidestocks	cr	-1.89%	47.29	47.92	-0.91	193222	47.96	46.97					price earnings ratio: 16.71					
investopedia	cr	-1.89 %	$47.29	47.92	-0.91				48.20									
investorguide	cr	-1.89%	47.29	47.92	-0.91		47.96	46.97		51.49	30.05		16.97	2.759b			2.84	
marketintellisearch	cr	-1.93 %	$47.27	$47.92	-0.93	184.00k	$47.96	$46.97	$48.20			58.35m	16.97	2.81b	1.91 %		2.84	
marketwatch	cr	-1.89%	$47.29	open: 47.92	-0.91	267	$47.96	$46.97	$48.20	$51.49	$30.05		16.62	$2.85b	1.95%	0.23	2.84	
minyanville	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
msn-money	cr	-1.89%	47.29	47.92	-0.91	193,489	47.96	46.97	48.20	51.49	29.97	58.35 mil	16.65	2.81 bil	1.91%	0.92	2.84	
nasdaq-com	cr	1.89%	$ 47.29		0.91	192,789	$ 47.96	$ 46.97	$ 48.20	$ 51.49	$ 29.97	58,347,000	16.65	$ 2,759,229,630	1.91 %	$0.920000	$ 2.84	
optimum	cr	-1.89%	47.29 ( 4:15 pm edt)	47.92	-0.91	193,489	47.96	46.97	48.20	51.49	29.97	58.35m	16.6	2.8b	1.95	0.92	2.85	
paidcontent	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
pc-quote	cr	-1.89%	47.29	47.92	-0.91	193,489	47.96	46.97	48.2	51.49	29.97	59,469,770	16.97183	2,812,325,000		0.23		
personal-wealth-biz	cr	-1.89%	47.29	47.92	-0.91	193,489	47.96	46.97	48.20	51.49	30.05		16.97		1.91	0.92	2.84	
predictwallstreet	cr	-1.89%	47.29		-0.91	193,489												
raymond-james	cr	-1.89	47.29	47.92	-0.91	193,489	47.96	46.97	47.29	51.49	30.05		16.36				2.89	
renewable-energy-world	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
screamingmedia	cr	-1.89%	$	open: 47.92	-0.91	267	$47.96	$46.97	$48.20	$51.49	$30.05		16.62	$2.85b	1.95%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	+47.20%	last trade: 505543520.00		change: 1.200								p/e ratio: 51.43					
smartmoney	cr	(-1.89%)	47.29	$47.92	-0.91	193,489	$47.96	$46.97	$48.20	$51.49	$29.97			2,812,300	1.91%	$0.23		
stocknod	cr	-1.888%	47.29 usd	47.92	-0.9100	193,489	47.96	46.97	48.20	51.49	29.97	58,346,743						
stockpickr	cr	-1.89%	$47.29 -0.91 | -1.89%	47.92	-0.91	193.49k	47.96	46.97	48.20	51.49	29.97							
stocksmart	cr	%	$47.64	41.16		39,828	49.19	47.61										
stocktwits	cr	-1.89%	47.29		-0.91													
streetinsider-com	cr	1.89%	47.29	$47.92	-0.91	193,489	$47.96	$46.97	$48.20	$51.49	$29.97		16.59				$2.85	
thecramerreport	cr		48.20	48.28	+0.20	259601	48.47	47.62										
thestree	cr	-1.89%	$47.29	47.92	-0.91	193489	47.96	46.97	48.2	-51.49	29.97	5.8346743e7		2.800643664e9				
tickerspy	cr	-1.89%	$47.29	47.92	-0.91	193,489	47.96	46.97	48.20	51.49	29.97		17.0	2.8b	1.91%	$0.23		
tmx-quotemedia	cr	-1.89%	47.290	47.920	-0.910	193,489	47.960	46.970	48.200	51.490	30.050	58,346,743	16.90	2,759,217,476	1.909	0.230 usd	2.85	
updown	cr	-1.89%	$47.29	$47.92	-$0.91	193,222	$47.96	$46.97	$48.20	$51.49	$30.05	58.34b	16.65	$2.81b			2.89	
wallstreetsurvivor	cr	-1.89%	47.29	47.92	-0.91	193,489	47.96	46.97		51.49	32.69		16.90	$3b	1.90%	0.86 -	2.59	
yahoo-finance	cr	1.89%	47.29	47.92	0.91	193,489	47.96	46.97	48.20	51.49	29.97		16.65	2.76b	1.90%	0.92	2.84	
ycharts-com	cr	-1.89%	47.29		-0.91					51.44	30.05		16.65	2.77b	1.94%		2.84	
zacks	cr	(-1.89%)	47.29		-0.91	vol.  193,489	47.96	46.97		51.49	29.97		17.28	2.81 b	1.91	0.92	2.79	
advfn	amt	-1.90	52.22	52.87	-1.01	1660682	53.29	51.97										
barchart	amt	-1.90%	52.22	52.87	-1.01	1,660,682	53.29	51.97	53.23	56.84	43.74		56.87	$20.82 b			+0.92	
barrons	amt	1.90%	52.22	52.87	-1.01	1.658m	53.29	51.97				404.07 million		$21.07 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-1.897%	52.220	52.870	-1.010	1,660,682	53.290	51.970		56.84	43.74	396.631mil	57.385	20,712.050mil			0.910	
boston-com	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
bostonmerchant	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
business-insider	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
chron	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
cio-com	amt	-1.90%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596	56.76	21b				
cnn-money	amt	-1.90%	52.22	52.87	-1.01	1,660,682	53.29	51.97	53.23				56.8	$20.8b				
easystockalterts	amt	-1.91%	52.22	52.87	-1.01	1660682	53.29	51.97	53.23	56.84	43.74		56.76				0.92	
eresearch-fidelity-com	amt	-1.90%	52.2200	52.8700	-1.0100	1,660,682	53.2900	51.9700	53.2300	56.8399	43.7400	396,631,000	57.86	$21.11b				
finance-abc7-com	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
financial-content	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
finapps-forbes-com	amt	-1.9%	$52.22	52.87	-1.01	1,660,682	53.29	51.97	53.23	56.84	43.74	397 mil	56.8	21 bil	0.0	0.00	0.92	
finviz	amt	-1.90%	52.22			1,660,682			53.23	-8.13%	19.39%	396.63m	57.38	20.71b			0.91	
fool	amt	-1.90%	$52.22	$52.87	-1.01	1,660,282	$53.29	$51.97	$53.23	$56.84	$43.74		57.90	$20.71b				
foxbusiness	amt		$52.22		-1.01	1,660,682			$53.23									
google-finance	amt	(-1.90%)	52.22	52.87	-1.01	1.66m	53.29	51.97		56.84	43.74	396.63m	57.17	20.71b			0.91	
howthemarketworks	amt	-1.897%	52.22	52.87	-1.01	1,660,282	53.29	51.97	53.23									
hpcwire	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
insidestocks	amt	-1.90%	52.22	52.87	-1.01	1658086	53.29	51.97					price earnings ratio: 56.76					
investopedia	amt	-1.90 %	$52.22	52.87	-1.01				53.23									
investorguide	amt	-1.90%	52.22	52.87	-1.01		53.29	51.97		56.84	43.74		58.49	20.712b			0.91	
marketintellisearch	amt	-1.9 %	$52.22	$52.87	-1.01	1634.00k	$53.29	$51.97	$53.23			396.63m	58.49	21.11b	0.0 %		0.91	
marketwatch	amt	-1.90%	$53.08	open: 52.87	-1.01	6,332	$53.29	$51.97	$53.23	$56.84	$43.74		56.96	$21.07b			0.92	
minyanville	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
msn-money	amt	-1.90%	52.22	52.87	-1.01	1.66 mil	53.29	51.97	53.23	56.84	43.74	396.63 mil	57.38	21.11 bil			0.91	
nasdaq-com	amt	1.9%	$ 52.22		1.01	1,660,482	$ 53.29	$ 51.97	$ 53.23	$ 56.8399	$ 43.74	396,631,000	56.76	$ 20,712,070,820			$ 0.92	
optimum	amt	-1.90%	52.22 ( 4:15 pm edt)	52.87	-1.01	1,660,682	53.29	51.97	53.23	56.84	43.74	396.63m	56.8	20.7b			0.92	
paidcontent	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
pc-quote	amt	-1.90%	52.22	52.87	-1.01	1,660,682	53.29	51.97	53.23	56.84	43.74	404,302,336	58.49451	21,112,668,000				
personal-wealth-biz	amt	+49.39%	505545888.00	50.15	-1.4955	3,889,930	49.1929	0.00	50.48	41.81	0.91					0.00	0.00	
predictwallstreet	amt	-1.90%	52.22		-1.01	1,660,682												
raymond-james	amt	-1.90	52.22	52.87	-1.01	1,660,682	53.29	51.97	52.22	56.84	43.74		56.76				0.92	
renewable-energy-world	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
screamingmedia	amt	-1.90%	$	open: 52.87	-1.01	6,332	$53.29	$51.97	$53.23	$56.84	$43.74		56.96	$21.07b			0.92	
scroli	amt	-1.90%	amt 52.22	52.87	-1.01	1,413,469	53.29	51.97	53.23	56.84	43.74		57.17				0.91	
simple-stock-quotes	amt	-1.90%	last trade: 52.22		change: -1.010								p/e ratio: 58.49					
smartmoney	amt	(-1.90%)	52.22	$52.87	-1.01	1,660,682	$53.29	$51.97	$53.23	$56.84	$43.74			21,112,600	0.00%	$0.00		
stocknod	amt	-1.897%	52.22 usd	52.87	-1.010	1,660,682	53.29	51.97	53.23	56.84	43.74	396,630,596						
stockpickr	amt	-1.90%	$52.22 -1.01 | -1.90%	52.87	-1.01	1.66m	53.29	51.97	53.23	56.84	43.74							
stocksmart	amt	%	$54.13	51.43		218,436	55.58	54.09										
stocktwits	amt	-1.84%	52.25		-0.98													
streetinsider-com	amt	1.9%	52.22	$52.87	-1.01	1,660,682	$53.29	$51.97	$53.23	$56.84	$43.74		56.76				$0.92	
thecramerreport	amt		53.23	52.53	+0.91	2261715	53.28	52.3905										
thestree	amt	-1.9%	$52.22	52.87	-1.01	1660282	53.29	51.97	53.23	-56.84	43.74	3.96630596e8		2.0751712783e10				
tickerspy	amt	-1.90%	$52.22	52.87	-1.01	1,660,682	53.29	51.97	53.23	56.84	43.74		58.5	21.1b	0.00%	$0.00		
tmx-quotemedia	amt	-1.90%	52.220	52.870	-1.010	1,660,682	53.290	51.970	53.230	56.840	43.740	396,630,596	57.90	20,712,049,723			0.92	
updown	amt	-1.90%	$52.22	$52.87	-$1.01	1,656,986	$53.29	$51.97	$53.23	$56.84	$43.74	396.63b	57.79	$21.11b			0.92	
wallstreetsurvivor	amt	-1.90%	52.22	52.87	-1.01	1,660,282	53.29	51.97		56.84	44.27		57.90	$21b			0.92	
yahoo-finance	amt	1.90%	52.22	52.87	1.01	1,660,682	53.29	51.97	53.23	56.84	43.74		57.38	20.71b			0.91	
ycharts-com	amt	-1.84%	52.25		-0.98					56.84	43.74		57.42	20.83b	0.00%		0.91	
zacks	amt	(-1.90%)	52.22		-1.01	vol.  1,660,682	53.29	51.97		56.84	43.74		57.86	21.11 b	0.00	0.00	.92	
advfn	kft	-0.54	35.18	35.28	-0.19	8425378	35.35	34.95										
barchart	kft	-0.54%	35.18	35.28	-0.19	8,031,574	35.35	34.95	35.37	36.02	27.54		17.25	$61.51 b	3.28%	$1.16	+1.72	
barrons	kft	0.54%	35.18	35.28	-0.19	8.425m	35.35	34.95				1.72 billion		$62.16 billion	3.30%	$0.29		
bloomberg	kft	-0.537%	35.180	35.280	-0.190	8,398,937	35.350	34.950		36.02	28.56	1,757.876mil	17.161	61,842.090mil	3.310	0.290 regular cash	2.050	
boston-com	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
bostonmerchant	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
business-insider	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
chron	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
cio-com	kft	-0.54%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206	20.45	62b	3.3	1.16		
cnn-money	kft	-0.54%today&rsquo;s change	35.18data as of 4:00pm et	35.28	-0.19	8,425,378	35.35	34.95	35.37				20.5	$61.8b	3.30%			
easystockalterts	kft	-0.57%	35.17	35.28	-0.20	7419366	35.35	34.95	35.37	36.02	28.56		20.45				1.72	
eresearch-fidelity-com	kft	-0.54%	35.1800	35.2800	-0.1900	8,401,547	35.3500	34.9500	35.3700	36.0200	28.5550	1,757,876,000	20.56	$62.18b	3.28%	$0.290000		
finance-abc7-com	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
finance-abc7chicago-com	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
financial-content	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
finapps-forbes-com	kft	-0.5%	$35.18	35.28	-0.19	8,425,992	35.35	34.95	35.37	36.02	28.55	1.76 bil	20.5	62 bil	3.3	1.16	1.72	
finviz	kft	-0.59%	35.16			7,267,909			35.37	-2.39%	27.61%	1.76b	20.45	62.18b		1.16	1.73	
fool	kft	-0.65%	$35.14	$35.28	-0.23	6,808,701	$35.35	$34.95	$35.37	$36.02	$28.56		20.70	$61.77b	4.10%	1.16		
foxbusiness	kft		$35.18		-0.19	8,425,378			$35.37									
google-finance	kft	(-0.54%)	35.18	35.28	-0.19	8.39m	35.35	34.95		36.02	28.56	1.76b	20.38	61.84b	3.30	0.29	1.73	
howthemarketworks	kft	-0.537%	35.18	35.28	-0.19	8,424,978	35.35	34.95	35.37									
hpcwire	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
insidestocks	kft	-0.57%	35.17	35.28	-0.20	6629010	35.35	34.95					price earnings ratio: 17.16					
investopedia	kft	-0.57 %	$35.17	35.28	-0.20				35.37									
investorguide	kft	-0.54%	35.18	35.28	-0.19		35.35	34.95		36.02	28.56		20.52	61.842b			1.724	
marketintellisearch	kft	-0.54 %	$35.18	$35.28	-0.19	8341.50k	$35.35	$34.95	$35.37			1757.88m	20.45	62.18b	3.28 %		1.73	
marketwatch	kft	-0.54%	$35.18	open: 35.28	-0.19	287,315	$35.35	$34.95	$35.37	$36.02	$24.30		20.39	$62.16b	3.30%	0.29	1.73	
minyanville	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
msn-money	kft	-0.54%	35.18	35.28	-0.19	8.43 mil	35.35	34.95	35.37	36.02	28.56	1.76 bil	20.22	62.18 bil	3.28%	1.16	1.73	
nasdaq-com	kft	0.65%	$ 35.14		0.23	7,141,179	$ 35.35	$ 34.95	$ 35.37	$ 36.02	$ 28.555	1,757,876,000	20.43	$ 61,771,762,640	3.28 %	$1.160000	$ 1.72	
optimum	kft	-0.62%	35.15 ( 3:57 pm edt)	35.28	-0.22	7,166,996	35.35	34.95	35.37	36.02	28.55	1.76b	20.4	61.8b	3.30	1.16	1.72	
paidcontent	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
pc-quote	kft	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	kft	-0.54%	35.18	35.28	-0.19	8,425,292	35.35	34.95	35.37	36.02	28.56		20.52		3.28	1.16	1.724	
predictwallstreet	kft	-0.90%	35.05		-0.32	4,759,188												
raymond-james	kft	-0.54	35.18	35.28	-0.19	8,425,378	35.35	34.95	35.18	36.02	28.56		20.22				1.74	
renewable-energy-world	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
screamingmedia	kft	-0.54%	$	open: 35.28	-0.19	287,315	$35.35	$34.95	$35.37	$36.02	$24.30		20.39	$62.16b	3.30%	0.29	1.73	
scroli	kft	-0.54%	kft 35.18	35.28	-0.19	6,834,015	35.35	34.95	35.37	36.02	28.56		20.38				1.73	
simple-stock-quotes	kft	-0.54%	last trade: 35.18		change: -0.190								p/e ratio: 20.52					
smartmoney	kft	(-0.54%)	35.18	$35.28	-0.19	8,425,378	$35.35	$34.95	$35.37	$36.02	$28.56			62,176,100	3.28%	$0.29		
stocknod	kft	-0.5372%	35.18 usd	35.28	-0.1900	8,424,978	35.35	34.95	35.37	36.02	28.55	1,757,876,206						
stockpickr	kft	-0.62%	$35.15 -0.22 | -0.62%	35.25	-0.22	7.14m	35.35	34.95	35.37	36.02	28.56							
stocksmart	kft	%	$34.72	31.5		534,452	34.985	34.67										
stocktwits	kft	-0.56%	35.17		-0.20													
streetinsider-com	kft	0.57%	35.17	$35.28	-0.2	7,419,366	$35.35	$34.95	$35.37	$36.02	$28.56		20.45				$1.72	
thecramerreport	kft		35.37	35.39	0.00	11888992	35.46	35.16										
thestree	kft	-0.62%	$35.15	35.25	-0.22	7138254	35.35	34.95	35.37	-36.02	28.56	1.757876206e9		6.2176081406e10				
tickerspy	kft	-0.57%	$35.17	35.28	-0.20	7,420,242	35.35	34.95	35.37	36.02	28.55		20.3	62.1b	3.28%	$0.29		
tmx-quotemedia	kft	-0.54%	35.180	35.280	-0.190	8,425,378	35.350	34.950	35.370	36.020	28.555	1,757,876,206	20.70	61,842,084,927	3.280	0.290 usd	1.71	
updown	kft	-0.54%	$35.18	$35.28	-$0.19	8,425,378	$35.35	$34.95	$35.37	$36.02	$28.56	1757.87b	20.43	$62.17b			1.73	
wallstreetsurvivor	kft	-0.54%	35.18	35.28	-0.19	8,424,978	35.35	34.95		36.02	28.85		20.70	$62b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.54%	35.18	35.28	0.19	8,425,292	35.35	34.95	35.37	36.02	28.56		20.41	61.84b	3.30%	1.16	1.72	
ycharts-com	kft	-0.57%	35.17		-0.20					35.87	28.55		20.93	61.49b	3.32%		1.68	
zacks	kft	(-0.54%)	35.18		-0.19	vol.  8,425,378	35.35	34.95		36.02	28.56		17.25	62.18 b	3.28	1.16	2.05	
advfn	gef	-2.21	63.37	64.5	-1.43	70806	64.5	63.16										
barchart	gef	-2.21%	63.37	64.50	-1.43	70,806	64.50	63.16	64.80	67.33	53.42		13.55	$2.99 b	2.61%	$1.68	+4.00	
barrons	gef	2.21%	63.37	64.50	-1.43	70,633	64.50	63.16				47.40 million		$2.99 billion	2.65%	$0.42		
bloomberg	gef	-2.207%	63.370	64.500	-1.430	70,806	64.500	63.160		67.57	54.90	24.839mil	12.725	2,911.078mil	2.656	0.420 regular cash	4.980	
boston-com	gef	-2.207%	63.37 usd	64.50	-1.430	70,806	64.50	63.16	64.80	67.57	54.90	24,838,853						
bostonmerchant	gef	-2.207%	63.37 usd	64.50	-1.430	70,806	64.50	63.16	64.80	67.57	54.90	24,838,853						
business-insider	gef	-2.207%	63.37 usd	64.50	-1.430	70,806	64.50	63.16	64.80	67.57	54.90	24,838,853						
chron	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
cio-com	gef	-2.21%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853	12.83	2b	2.6	1.68		
cnn-money	gef	-2.21%today&rsquo;s change	63.37data as of 4:01pm et	64.50	-1.43	70,633	64.50	63.16	64.80				12.8	$1.6b	2.65%			
easystockalterts	gef	-2.22%	63.37	64.50	-1.43	70633	64.50	63.16	64.80	67.57	54.90		12.83				4.94	
eresearch-fidelity-com	gef	-2.21%	63.3700	64.5000	-1.4300	70,633	64.5000	63.1600	64.8000	67.5700	54.9001	24,839,000	13.12	$1.61b	2.59%	$0.420000		
finance-abc7-com	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
finance-abc7chicago-com	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
financial-content	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
finapps-forbes-com	gef	-2.2%	$63.37	64.50	-1.43	70,633	64.50	63.16	64.80	67.57	54.90	25 mil		2 bil	2.7	1.68		
finviz	gef	-2.21%	63.37			71,033			64.80	-5.88%	18.64%	47.20m	13.09	3.06b		1.68	4.95	
fool	gef	-2.21%	$63.37	$64.50	-1.43	70,633	$64.50	$63.16	$64.80	$67.57	$54.90		13.10	$2.99b	3.10%	1.68		
foxbusiness	gef		$63.37		-1.43	70,806			$64.80									
google-finance	gef	(-2.21%)	63.37	64.50	-1.43	70,633.00	64.50	63.16		67.57	54.90	47.20m	12.80	2.99b	2.65	0.42	4.95	
howthemarketworks	gef	-2.207%	63.37	64.5	-1.43	70,633	64.5	63.16	64.8									
hpcwire	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
insidestocks	gef	-2.21%	63.37	64.50	-1.43	70633	64.50	63.16					price earnings ratio: 13.34					
investopedia	gef	-2.21 %	$63.37	64.50	-1.43				64.80									
investorguide	gef	-2.21%	63.37	64.50	-1.43		64.50	63.16		67.57	54.90		13.09	2.991b			4.951	
marketintellisearch	gef	-2.21 %	$63.37	$64.50	-1.43	72.70k	$64.50	$63.16	$64.80			47.20m	13.09	3.06b	2.59 %		4.95	
marketwatch	gef	-2.21%	$63.37	open: 64.50	-1.43	416	$64.50	$63.16	$64.80	$67.57	$54.90		12.81	$2.99b	2.65%	0.42	4.95	
minyanville	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
msn-money	gef	-2.21%	63.37	64.50	-1.43	70,633	64.50	63.16	64.80	67.57	54.90	47.20 mil	15.84	2.96 bil	2.59%	1.68	4.95	
nasdaq-com	gef	2.21%	$ 63.37		1.43	70,633	$ 64.50	$ 63.16	$ 64.80	$ 67.57	$ 54.9001	24,839,000	15.84	$ 1,574,047,430	2.59 %	$1.680000	$ 4	
optimum	gef	-2.21%	63.37 ( 4:01 pm edt)	64.50	-1.43	70,633	64.50	63.16	64.80	67.57	54.90	24.84m	12.8	1.6b	2.65	1.68	4.94	
paidcontent	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
pc-quote	gef	-2.21%	63.37	64.5	-1.43	70,806	64.5	63.16	64.8	67.57	54.90	25,399,516	16.2	1,609,567,000		0.42		
personal-wealth-biz	gef	+66.89%	505545120.00	64.24		126,425	64.8701	0.00	67.00	53.45	4.778		39.88		3.90	2.6152	1.68	
predictwallstreet	gef	-2.21%	63.37		-1.43	70,633												
raymond-james	gef	-2.21	63.37	64.50	-1.43	70,633	64.50	63.16	63.37	67.57	54.90		12.70				4.99	
renewable-energy-world	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
screamingmedia	gef	-2.21%	$	open: 64.50	-1.43	416	$64.50	$63.16	$64.80	$67.57	$54.90		12.81	$2.99b	2.65%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	-2.21%	last trade: 63.37		change: -1.430								p/e ratio: 13.09					
smartmoney	gef	(-2.21%)	63.37	$64.50	-1.43	70,633	$64.50	$63.16	$64.80	$67.57	$54.90			3,058,200	2.59%	$0.42		
stocknod	gef	-2.207%	63.37 usd	64.50	-1.430	70,633	64.50	63.16	64.80	67.57	54.90	24,838,853						
stockpickr	gef	-2.21%	$63.37 -1.43 | -2.21%	64.50	-1.43	70.63k	64.50	63.16	64.80	67.57	54.90							
stocksmart	gef	%	$64.9	62.66		8,536	66.3	64.79										
stocktwits	gef	-1.96%	63.53		-1.27													
streetinsider-com	gef	2.21%	63.37	$64.50	-1.43	70,633	$64.50	$63.16	$64.80	$67.57	$54.90		12.83				$4.94	
thecramerreport	gef		64.80	64.38	+0.44	130527	64.98	63.75										
thestree	gef	-2.21%	$63.37	64.5	-1.43	70633	64.5	63.16	64.8	-67.57	54.9	4.7201119e7		3.037445679e9				
tickerspy	gef	-2.21%	$63.37	64.50	-1.43	70,633	64.50	63.16	64.80	67.57	54.90		16.2	3.0b	2.59%	$0.42		
tmx-quotemedia	gef	-2.21%	63.370	64.500	-1.430	70,806	64.500	63.160	64.800	67.570	54.900	47,201,119	13.10	2,991,134,911	2.593	0.420 usd	4.94	
updown	gef	-2.21%	$63.37	$64.50	-$1.43	70,633	$64.50	$63.16	$64.80	$67.57	$54.90	47.22b	13.02	$3.05b			4.98	
wallstreetsurvivor	gef	-2.21%	63.37	64.50	-1.43	70,633	64.50	63.16		67.57	54.90		13.10	$3b	2.60%	1.60 -	4.43	
yahoo-finance	gef	2.21%	63.37	64.50	1.43	70,633	64.50	63.16	64.80	67.57	54.90		12.80	2.99b	2.60%	1.68	4.95	
ycharts-com	gef	-2.21%	63.37		-1.43					67.57	54.90		6.73	2.99b	2.66%		9.41	
zacks	gef	(-2.21%)	63.37		-1.43	vol.  70,633	64.50	63.16		67.57	54.90		13.64	3.06 b	2.59	1.68	4.75	
advfn	amn	-0.12	85.25	85.15	-0.1	338288	85.39	85.15										
barchart	amn	-0.12%	85.25	85.15	-0.10	338,288	85.39	85.15	85.35	86.03	52.55		0.00	$779.19 m	1.41%	$1.20	+0.49	
barrons	amn	0.12%	85.25	85.15	-0.10	337,889	85.39	85.15				9.22 million		$773.04 million	1.41%	$0.3		
bloomberg	amn	-0.117%	85.250	85.150	-0.100	338,288	85.390	85.150		86.03	53.23	9.069mil	100.294	773.143mil	4.926	0.300 regular cash	0.850	
boston-com	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
bostonmerchant	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
business-insider	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
chron	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
cio-com	amn	-0.12%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126	23.68	773m	1.4	1.2		
cnn-money	amn	-0.12%	85.25	85.15	-0.10	338,288	85.39	85.15	85.35				23.7	$773.1m	1.41%			
easystockalterts	amn	-0.12%	85.25	85.15	-0.10	338288	85.39	85.15	85.35	86.03	55.42		23.68				3.60	
eresearch-fidelity-com	amn	-0.12%	85.2500	85.1500	-0.1000	338,288	85.3900	85.1500	85.3500	86.0300	55.4200	9,069,000	23.71	$774.04m	1.41%	$0.300000		
finance-abc7-com	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
finance-abc7chicago-com	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
financial-content	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
finapps-forbes-com	amn	-0.1%	$85.25	85.15	-0.10	338,288	85.39	85.15	85.35	86.03	55.42	9 mil	24.5	773 mil	1.4	1.20	3.48	
finviz	amn	-0.12%	85.25			338,288			85.35	-0.91%	55.82%	9.07m	19.07	773.22m		1.20	4.47	
fool	amn	-0.12%	$85.25	$85.15	-0.10	337,991	$85.39	$85.15	$85.35	$86.03	$55.42		24.50	$773.14m	1.80%	1.20		
foxbusiness	amn		$85.25		-0.10	338,288			$85.35									
google-finance	amn	(-0.12%)	85.25	85.15	-0.10	338,288.00	85.39	85.15		86.03	55.42	9.07m	19.07	773.14m	1.41	0.30	4.47	
howthemarketworks	amn	-0.117%	85.25	85.15	-0.1	337,889	85.39	85.15	85.35									
hpcwire	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
insidestocks	amn	-0.12%	85.25	85.15	-0.10	337889	85.39	85.15										
investopedia	amn	-0.12 %	$85.25	85.15	-0.10				85.35									
investorguide	amn	-0.12%	85.25	85.15	-0.10		85.39	85.15		86.03	55.42		24.41	772.0m			3.497	
marketintellisearch	amn	-0.12 %	$85.25	$85.15	-0.10	337.70k	$85.39	$85.15	$85.35			9.07m	19.09	0.77b	1.41 %		4.47	
marketwatch	amn	-0.12%	$85.25	open: 85.15	-0.10	399	$85.39	$85.15	$85.35	$86.03	$55.42		23.21	$773.04m	1.41%	0.30	3.67	
minyanville	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
msn-money	amn	-0.12%	85.25	85.15	-0.10	338,288	85.39	85.15	85.35	86.03	55.42	9.07 mil	23.75	774.05 mil	1.41%	1.20	4.36	
nasdaq-com	amn	0.12%	$ 85.25		0.10	338,288	$ 85.39	$ 85.15	$ 85.35	$ 86.03	$ 55.42	9,069,000		$ 773,132,250	1.41 %	$1.200000		
optimum	amn	-0.12%	85.25 ( 4:15 pm edt)	85.15	-0.10	338,288	85.39	85.15	85.35	86.03	55.42	9.07m	23.7	773.1m	1.41	1.20	3.60	
paidcontent	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
pc-quote	amn	-0.12%	85.25	85.15	-0.10	338,288	85.39	85.15	85.35	86.03	55.42	9,079,638	23.77437	774,039,000		0.3		
personal-wealth-biz	amn	-0.12%	85.25	85.15	-0.10	338,288	85.39	85.15	85.35	86.03	55.42		24.41		1.41	1.20	3.497	
predictwallstreet	amn	-0.12%	85.25		-0.10	338,288												
raymond-james	amn	-0.12	85.25	85.15	-0.10	338,288	85.39	85.15	85.25	86.03	55.42		23.75				3.59	
renewable-energy-world	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
screamingmedia	amn	-0.12%	$	open: 85.15	-0.10	399	$85.39	$85.15	$85.35	$86.03	$55.42		23.21	$773.04m	1.41%	0.30	3.67	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	-0.12%	last trade: 85.25		change: -0.100								p/e ratio: 24.41					
smartmoney	amn	(-0.12%)	85.25	$85.15	-0.10	338,288	$85.39	$85.15	$85.35	$86.03	$55.42			774,000	1.41%	$0.30		
stocknod	amn	-0.1172%	85.25 usd	85.15	-0.1000	338,288	85.39	85.15	85.35	86.03	55.42	9,069,126						
stockpickr	amn	-0.12%	$85.25 -0.10 | -0.12%	85.15	-0.10	337.99k	85.39	85.15	85.35	86.03	55.42							
stocksmart	amn	%	$65.04	76		8,431	66.82	65.04										
stocktwits	amn	-0.04%	85.32		-0.03													
streetinsider-com	amn	0.12%	85.25	$85.15	-0.1	338,288	$85.39	$85.15	$85.35	$86.03	$55.42		23.68				$3.60	
thecramerreport	amn		85.35	85.22	+0.14	262454	85.40	85.20										
thestree	amn	-0.12%	$85.25	85.15	-0.1	337991	85.39	85.15	85.35	-86.03	55.42	9069126.0		7.72780226e8				
tickerspy	amn	-0.12%	$85.25	85.15	-0.10	338,288	85.39	85.15	85.35	86.03	55.42		23.8	774.0m	1.41%	$0.30		
tmx-quotemedia	amn	-0.12%	85.250	85.150	-0.100	338,288	85.390	85.150	85.350	86.030	55.420	9,069,126	24.50	773,142,992	1.408	0.300 usd	3.49	
updown	amn	-0.12%	$85.25	$85.15	-$0.10	337,889	$85.39	$85.15	$85.35	$86.03	$55.42	9.13b	24.25	$774m			3.52	
wallstreetsurvivor	amn	-0.12%	85.25	85.15	-0.10	337,889	85.39	85.15		86.03	55.42		24.50	$774m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.12%	85.25	85.15	0.10	338,288	85.39	85.15	85.35	86.03	55.42		24.38	772.02m	1.40%	1.20	3.50	
ycharts-com	amn	-0.08%	85.28		-0.07					86.03	55.42		24.44	779.46m	1.40%		3.49	
zacks	amn	(-0.12%)	85.25		-0.10	vol.  338,288	85.39	85.15		86.03	55.42			779.93 m	1.41	1.20	3.57	
advfn	abbc	-2.05	10.03	10.21	-0.21	16888	10.21	9.95										
barchart	abbc	-2.05%	10.03	10.21	-0.21	20,580	10.21	9.95	10.24	13.09	8.61		27.16	$202.91 m	2.33%	$0.24	+0.38	
barrons	abbc	2.05%	10.03	10.21	-0.21	16,888	10.21	9.95				19.93 million		$212.87 million	2.39%	$0.06		
bloomberg	abbc	-2.051%	10.030	10.210	-0.210	16,888	10.210	9.950		13.23	8.79	20.235mil	26.395	202.952mil	2.293	0.060 regular cash	0.380	
boston-com	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
bostonmerchant	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
business-insider	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
chron	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
cio-com	abbc	-2.05%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550	25.72	203m	2.3	0.24		
cnn-money	abbc	-2.05%	10.03	10.21	-0.21	16,888	10.21	9.95	10.24				25.7	$202.9m	2.39%			
easystockalterts	abbc	-2.06%	10.03	10.21	-0.21	16888	10.21	9.95	10.24	13.23	8.77		25.72				0.39	
eresearch-fidelity-com	abbc	-2.05%	10.0300	10.2100	-0.2100	16,888	10.2100	9.9500	10.2400	13.2300	8.7700	20,235,000	26.95	$207.21m	2.34%	$0.060000		
finance-abc7-com	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
finance-abc7chicago-com	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
financial-content	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
finapps-forbes-com	abbc	-2.0%	$10.03	10.21	-0.21	16,888	10.21	9.95	10.24	13.23	8.77	20 mil	26.4	203 mil	2.4	0.24	0.38	
finviz	abbc	-2.05%	10.03			16,888			10.24	-23.41%	16.75%	20.23m	25.72	202.91m		0.24	0.39	
fool	abbc	-2.05%	$10.03	$10.21	-0.21	16,231	$10.21	$9.95	$10.24	$13.23	$8.77		26.30	$202.95m	2.80%	0.24		
foxbusiness	abbc		$10.03		-0.21	16,888			$10.24									
google-finance	abbc	(-2.05%)	10.03	10.21	-0.21	16,888.00	10.21	9.95		13.23	8.77	20.23m	26.05	202.95m	2.39	0.06	0.39	
howthemarketworks	abbc	-2.051%	10.03	10.21	-0.21	16,004	10.21	9.95	10.24									
hpcwire	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
insidestocks	abbc	-2.05%	10.03	10.21	-0.21	16888	10.21	9.95										
investopedia	abbc	-2.05 %	$10.03	10.21	-0.21				10.24									
investorguide	abbc	-2.05%	10.03	10.21	-0.21		10.21	9.95		13.23	8.79		26.26	187.9m			0.39	
marketintellisearch	abbc	-2.05 %	$10.03	$10.21	-0.21	19.40k	$10.21	$9.95	$10.24			20.23m	26.26	0.21b	2.34 %		0.39	
marketwatch	abbc	-2.05%	$10.03	open: 10.21	-0.21	884	$10.21	$9.95	$10.24	$13.23	$8.79		25.41	$212.87m	2.39%	0.06	0.39	
minyanville	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
msn-money	abbc	-2.05%	10.03	10.21	-0.21	16,888	10.21	9.95	10.24	13.23	8.77	20.23 mil	24.46	207.2 mil	2.34%	0.24	0.39	
nasdaq-com	abbc	2.05%	$ 10.03	$ 10.21	0.21	16,788	$ 10.21	$ 9.95	$ 10.24	$ 13.23	$ 8.77	20,167,000	26.39	$ 202,275,010	2.34 %	$0.240000	$ 0.38	
optimum	abbc	-2.05%	10.03 ( 4:30 pm edt)	10.21	-0.21	16,888	10.21	9.95	10.24	13.23	8.77	20.23m	25.7	203.0m	2.39	0.24	0.39	
paidcontent	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
pc-quote	abbc	-2.05%	10.03	10.21	-0.21	16,888	10.21	9.95	10.24	13.23	8.77	20,658,664	24.97561	207,206,000		0.06		
personal-wealth-biz	abbc	-2.05%	10.03	10.21	-0.21	16,888	10.21	9.95	10.24	13.23	8.79		26.26		2.25	0.23	0.39	
predictwallstreet	abbc	-2.05%	10.03		-0.21	16,888												
raymond-james	abbc	-2.05	10.03	10.21	-0.21	16,888	10.21	9.95	10.03	13.23	8.79		24.46				0.41	
renewable-energy-world	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
screamingmedia	abbc	-2.05%	$	open: 10.21	-0.21	884	$10.21	$9.95	$10.24	$13.23	$8.79		25.41	$212.87m	2.39%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	-2.05%	last trade: 10.03		change: -0.210								p/e ratio: 26.26					
smartmoney	abbc	(-2.05%)	10.03	$10.21	-0.21	16,888	$10.21	$9.95	$10.24	$13.23	$8.77			207,200	2.34%	$0.06		
stocknod	abbc	-2.051%	10.03 usd	10.21	-0.2100	16,888	10.21	9.950	10.24	13.23	8.770	20,234,550						
stockpickr	abbc	-2.05%	$10.03 -0.21 | -2.05%	10.21	-0.21	16.23k	10.21	9.95	10.24	13.23	8.77							
stocksmart	abbc	%	$10.84	12.03		10,029	11.35	10.82										
stocktwits	abbc	-1.85%	10.05		-0.19													
streetinsider-com	abbc	2.05%	10.03	$10.21	-0.21	16,888	$10.21	$9.95	$10.24	$13.23	$8.77		25.72				$0.39	
thecramerreport	abbc		10.24	10.33	-0.08	31710	10.42	10.16										
thestree	abbc	-2.05%	$10.03	10.21	-0.21	16231	10.21	9.95	10.24	-13.23	8.77	2.023455e7		2.08820556e8				
tickerspy	abbc	-2.05%	$10.03	10.21	-0.21	16,231	10.21	9.95	10.24	13.23	8.77		25.0	207.1m	2.34%	$0.06		
tmx-quotemedia	abbc	-2.05%	10.030	10.210	-0.210	16,888	10.210	9.950	10.240	13.230	8.790	20,234,550	26.30	202,952,537	2.393	0.060 usd	0.39	
updown	abbc	-2.05%	$10.03	$10.21	-$0.21	16,004	$10.21	$9.95	$10.24	$13.23	$8.79	20.23b	24.93	$207m			0.41	
wallstreetsurvivor	abbc	-2.05%	10.03	10.21	-0.21	16,004	10.21	9.95		13.23	9.09		26.30	$207m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	2.05%	10.03	10.21	0.21	16,888	10.21	9.95	10.24	13.23	8.79		25.72	187.87m	2.30%	0.24	0.39	
ycharts-com	abbc	-1.86%	10.05		-0.19					13.23	8.79		25.77	203.31m	2.34%		0.39	
zacks	abbc	(-2.05%)	10.03		-0.21	vol.  16,888	10.21	9.95		13.23	8.77		26.95	207.21 m	2.34	0.24	.38	
advfn	symc	-0.55	18.865	18.87	-0.105	8363846	18.94	18.6										
barchart	symc	-0.58%	18.86	18.87	-0.11	6,868,994	18.94	18.60	18.97	20.50	12.04		14.94	$14.39 b			+0.76	
barrons	symc	0.55%	18.865	18.87	-0.105	8.337m	18.94	18.60				786.00 million		$14.56 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	-0.554%	18.865	18.870	-0.105	8,363,846	18.940	18.600		20.50	12.04	755.541mil	21.936	14,253.280mil			0.860	
boston-com	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,357,746	18.94	18.60	18.97	20.50	12.04	755,541,093						
bostonmerchant	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,357,746	18.94	18.60	18.97	20.50	12.04	755,541,093						
business-insider	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,357,746	18.94	18.60	18.97	20.50	12.04	755,541,093						
chron	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,356,046	18.94	18.60	18.97	20.50	12.04	755,541,093						
cio-com	symc	-0.55%	18.86 usd	18.87	-0.1050	8,356,046	18.94	18.60	18.97	20.50	12.04	755,541,093	24.82	14b				
cnn-money	symc	-0.55%today&rsquo;s change	18.86data as of 4:00pm et	18.87	-0.105	8,336,597	18.94	18.60	18.97				24.8	$14.3b				
easystockalterts	symc	-0.53%	18.87	18.87	-0.10	8354146	18.94	18.60	18.97	20.50	12.04		24.83				0.76	
eresearch-fidelity-com	symc	-0.55%	18.8650	18.8700	-0.1050	8,360,246	18.9400	18.6000	18.9700	20.5000	12.0400	755,541,000	24.96	$14.33b				
finance-abc7-com	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,354,146	18.94	18.60	18.97	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,354,146	18.94	18.60	18.97	20.50	12.04	755,541,093						
financial-content	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,354,146	18.94	18.60	18.97	20.50	12.04	755,541,093						
finapps-forbes-com	symc	-0.6%	$18.86	18.87	-0.10	8,360,246	18.94	18.60	18.97	20.50	12.04	756 mil	24.8	14 bil	0.0	0.00	0.76	
finviz	symc	-0.55%	18.86			8,358,446			18.97	-7.98%	56.69%	755.54m	24.96	14.33b			0.76	
fool	symc	-0.55%	$18.86	$18.87	-0.10	8,357,444	$18.94	$18.60	$18.97	$20.50	$12.04		25.00	$14.25b				
foxbusiness	symc		$18.86		-0.10	8,447,467			$18.97									
google-finance	symc	(-0.55%)	18.86	18.87	-0.10	8.36m	18.94	18.60		20.50	12.04	755.54m	24.82	14.25b			0.76	
howthemarketworks	symc	-0.554%	18.865	18.87	-0.105	8,354,146	18.94	18.6	18.97									
hpcwire	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,356,746	18.94	18.60	18.97	20.50	12.04	755,541,093						
insidestocks	symc	-0.55%	18.86	18.87	-0.10	6556276	18.94	18.60					price earnings ratio: 13.29					
investopedia	symc	-0.55 %	$18.87	18.87	-0.10				18.97									
investorguide	symc	-0.55%	18.865	18.92	-0.105		18.94	18.60		20.50	12.04		24.96	14.253b			0.76	
marketintellisearch	symc	-0.58 %	$18.86	$18.87	-0.11	8257.10k	$18.94	$18.60	$18.97			755.54m	24.96	14.33b	0.0 %		0.76	
marketwatch	symc	-0.55%	$18.86	open: 18.87	-0.11	41,484	$18.94	$18.60	$18.97	$20.50	$12.04		24.43	$14.56b			0.77	
minyanville	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,354,146	18.94	18.60	18.97	20.50	12.04	755,541,093						
msn-money	symc	-0.55%	18.87	18.87	-0.10	8.36 mil	18.94	18.60	18.97	20.50	12.04	755.54 mil	24.82	14.33 bil			0.76	
nasdaq-com	symc	0.55%	$ 18.865	$ 18.87	0.105	8,352,246	$ 18.94	$ 18.60	$ 18.97	$ 20.50	$ 12.04	755,541,000	24.82	$ 14,253,280,965			$ 0.76	
optimum	symc	-0.55%	18.86 ( 4:00 pm edt)	18.87	-0.10	8,347,234	18.94	18.60	18.97	20.50	12.04	755.54m	24.8	14.3b			0.76	
paidcontent	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,354,146	18.94	18.60	18.97	20.50	12.04	755,541,093						
pc-quote	symc	-0.58%	18.865	18.87	-0.11	8,376,581	18.94	18.6	18.97	20.50	12.04	759,746,250	24.96053	14,332,613,000				
personal-wealth-biz	symc	-0.55%	18.865	18.92	-0.105	8,447,467	18.94	18.60	18.97	20.50	12.04		24.96			0.00	0.76	
predictwallstreet	symc	-0.55%	18.87		-0.11	8,360,246												
raymond-james	symc	-0.55	18.87	18.87	-0.11	8,360,246	18.94	18.60	18.87	20.50	12.04		24.50				0.77	
renewable-energy-world	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,354,146	18.94	18.60	18.97	20.50	12.04	755,541,093						
screamingmedia	symc	-0.55%	$	open: 18.87	-0.11	40,484	$18.94	$18.60	$18.97	$20.50	$12.04		24.43	$14.56b			0.77	
scroli	symc	-0.55%	symc 18.86	18.87	-0.10	7,805,256	18.94	18.60	18.96	20.50	12.04		24.82				0.76	
simple-stock-quotes	symc	-0.55%	last trade: 18.86		change: -0.105								p/e ratio: 24.96					
smartmoney	symc	(-0.55%)	18.86	$18.87	-0.10	8,360,246	$18.94	$18.60	$18.97	$20.50	$12.04			14,332,600	0.00%	$0.00		
stocknod	symc	-0.5535%	18.86 usd	18.87	-0.1050	8,354,146	18.94	18.60	18.97	20.50	12.04	755,541,093						
stockpickr	symc	-0.55%	$18.86 -0.10 | -0.55%	18.87	-0.10	8.36m	18.94	18.60	18.97	20.50	12.04							
stocksmart	symc	%	$19.02	16.77		1,358,323	19.64	19.01										
stocktwits	symc	-0.53%	18.87		-0.10													
streetinsider-com	symc	0.53%	18.87	$18.87	-0.1	8,347,234	$18.94	$18.60	$18.97	$20.50	$12.04		24.83				$0.76	
thecramerreport	symc		18.97	19.02	0.00	7982733	19.11	18.87										
thestree	symc	-0.55%	$18.86	18.87	-0.1	8357444	18.94	18.6	18.97	-20.5	12.04	7.55541093e8		1.4332614534e10				
tickerspy	symc	-0.55%	$18.86	18.87	-0.10	8,353,334	18.94	18.60	18.96	20.50	12.04		25.0	14.3b	0.00%	$0.00		
tmx-quotemedia	symc	-0.55%	18.865	18.870	-0.105	8,447,467	18.940	18.600	18.970	20.500	12.040	755,541,093	25.00	14,253,282,719			0.76	
updown	symc	-0.53%	$18.87	$18.87	-$0.10	8,336,597	$18.94	$18.60	$18.97	$20.50	$12.04	755.54b	24.64	$14.33b			0.77	
wallstreetsurvivor	symc	-0.55%	18.87	18.87	-0.11	8,351,344	18.94	18.60		20.50	12.04		25.00	$14b			0.76	
yahoo-finance	symc	0.55%	18.86	18.92	0.11	8,358,446	18.94	18.60	18.97	20.50	12.04		24.82	14.25b			0.76	
ycharts-com	symc	-0.53%	18.87		-0.10					20.50	12.04		24.83	14.40b	0.00%		0.76	
zacks	symc	(-0.58%)	18.87		-0.11	vol.  8,360,246	18.94	18.60		20.50	12.04		14.94	14.33 b	0.00	0.00	1.27	
advfn	athr	0.00	44.99		0.0													
barchart	athr	+0.02%	44.99	45.00	+0.01	2,047,200	45.00	44.98	44.98	45.00	22.77		25.13	$3.22 b			+0.75	
barrons	athr																	
bloomberg	athr																	
boston-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
bostonmerchant	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
business-insider	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
chron	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
cio-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193	59.20	3b				
cnn-money	athr																	
easystockalterts	athr	0.00%	44.99	0.58	+0.00	3650	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	-1.92 %	$5.62	$5.76	-0.11	42.10k	$5.76	$5.57	$5.73						%			
marketwatch	athr																	
minyanville	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
msn-money	athr		44.99						44.99	45.00	22.77		59.20					
paidcontent	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
pc-quote	athr	0.00%				0						0		0				
personal-wealth-biz	athr					0												
raymond-james	athr																	
renewable-energy-world	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
screamingmedia	athr																	
scroli	athr	%	athr			0												
simple-stock-quotes	athr		last trade: 0.00		change: 0.000													
stocknod	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
stockpickr	athr	0.02%	$44.99 0.01 | 0.02%	45.00	0.01	1.87m	45.00	44.98	44.98	45.00	22.77							
stocksmart	athr	%	$44.985	35.65		209,040	45	44.98										
stocktwits	athr	0.01%	44.98		+0.01													
streetinsider-com	athr	-0%	44.99	$0.58		3,650	$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																	
zacks	athr																	
advfn	ango	-5.63	14.57	15.43	-0.87	294980	15.57	14.41										
barchart	ango	-5.63%	14.57	15.44	-0.87	294,980	15.57	14.41	15.44	17.73	12.91		31.13	$363.96 m			+0.36	
barrons	ango	5.63%	14.57	15.43	-0.87	294,169	15.57	14.41				25.13 million		$360.65 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	-5.635%	14.570	15.430	-0.870	294,980	15.570	14.410		17.72	12.91	24.976mil	29.735	363.897mil			0.490	
boston-com	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
bostonmerchant	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
business-insider	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
chron	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
cio-com	ango	-5.63%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757	28.57	364m				
cnn-money	ango	-5.63%	14.57	15.43	-0.87	294,169	15.57	14.41	15.44				28.6	$363.9m				
easystockalterts	ango	-5.64%	14.57	15.43	-0.87	294980	15.57	14.41	15.44	17.73	12.91		28.57				0.51	
eresearch-fidelity-com	ango	-5.63%	14.5700	15.4300	-0.8700	294,980	15.5700	14.4100	15.4400	17.7250	12.9100	24,976,000	46.79	$385.63m				
finance-abc7-com	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
financial-content	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
finapps-forbes-com	ango	-5.6%	$14.57	15.43	-0.87	294,980	15.57	14.41	15.44	17.72	12.91	25 mil	44.2	364 mil	0.0	0.00	0.33	
finviz	ango	-5.63%	14.57			294,980			15.44	-17.82%	12.86%	24.98m	28.57	363.96m			0.51	
fool	ango	-5.63%	$14.57	$15.43	-0.87	294,169	$15.57	$14.41	$15.44	$17.73	$12.91		46.80	$363.90m				
foxbusiness	ango		$14.57		-0.87	294,980			$15.44									
google-finance	ango	(-5.63%)	14.57	15.43	-0.87	294,980.00	15.57	14.41		17.73	12.91	24.98m	44.51	363.90m			0.33	
howthemarketworks	ango	-5.635%	14.57	15.43	-0.87	293,890	15.57	14.41	15.44									
hpcwire	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
insidestocks	ango	-5.63%	14.57	15.44	-0.87	294980	15.57	14.41					price earnings ratio: 31.00					
investopedia	ango	-5.63 %	$14.57	15.43	-0.87				15.44									
investorguide	ango	-5.63%	14.57	15.43	-0.87		15.57	14.41		17.73	12.91		46.79	364.0m			0.33	
marketintellisearch	ango	-5.63 %	$14.57	$15.43	-0.87	291.40k	$15.57	$14.41	$15.44			24.98m	30.27	0.39b	0.0 %		0.51	
marketwatch	ango	-5.63%	$14.57	open: 15.43	-0.87	1,490	$15.57	$14.41	$15.44	$17.73	$12.91		28.85	$360.65m			0.51	
minyanville	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
msn-money	ango	-5.63%	14.57	15.43	-0.87	294,980	15.57	14.41	15.44	17.73	12.91	24.98 mil	44.15	385.63 mil			0.33	
nasdaq-com	ango	5.63%	$ 14.57	$ 15.43	0.87	294,980	$ 15.57	$ 14.41	$ 15.44	$ 17.725	$ 12.91	24,976,000	44.15	$ 363,900,320			$ 0.33	
optimum	ango	-5.63%	14.57 ( 4:30 pm edt)	15.43	-0.87	294,980	15.57	14.41	15.44	17.73	12.91	24.98m	28.6	363.9m			0.51	
paidcontent	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
pc-quote	ango	-5.63%	14.57	15.43	-0.87	294,980	15.57	14.41	15.44	17.73	12.91	26,477,955	46.78788	385,784,000				
personal-wealth-biz	ango	-5.63%	14.57	15.43	-0.87	294,980	15.57	14.41	15.44	17.73	12.91		46.79			0.00	0.33	
predictwallstreet	ango	-5.63%	14.57		-0.87	294,980												
raymond-james	ango	-5.63	14.57	15.43	-0.87	294,980	15.57	14.41	14.57	17.73	12.91		44.15				0.33	
renewable-energy-world	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
screamingmedia	ango	-5.63%	$	open: 15.43	-0.87	1,490	$15.57	$14.41	$15.44	$17.73	$12.91		28.85	$360.65m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	-5.63%	last trade: 14.57		change: -0.870								p/e ratio: 46.79					
smartmoney	ango	(-5.63%)	14.57	$15.43	-0.87	294,980	$15.57	$14.41	$15.44	$17.72	$12.91			385,600	0.00%	$0.00		
stocknod	ango	-5.635%	14.57 usd	15.43	-0.8700	294,980	15.57	14.41	15.44	17.73	12.91	24,975,757						
stockpickr	ango	-5.63%	$14.57 -0.87 | -5.63%	15.43	-0.87	294.17k	15.57	14.41	15.44	17.73	12.91							
stocksmart	ango	%	$15.55	15.39		7,574	15.72	15.5										
stocktwits	ango	-5.63%	14.57		-0.87													
streetinsider-com	ango	5.63%	14.57	$15.43	-0.87	294,980	$15.57	$14.41	$15.44	$17.73	$12.91		28.57				$0.51	
thecramerreport	ango		15.44	14.77	+1.43	649707	16.00	14.54										
thestree	ango	-5.63%	$14.57	15.43	-0.87	294169	15.57	14.41	15.44	-17.73	12.91	2.4975757e7		3.49910356e8				
tickerspy	ango	-5.63%	$14.57	15.43	-0.87	294,980	15.57	14.41	15.44	17.73	12.91		46.8	385.6m	0.00%	$0.00		
tmx-quotemedia	ango	-5.63%	14.570	15.430	-0.870	294,980	15.570	14.410	15.440	17.725	12.910	24,975,757	46.80	363,896,779			0.33	
updown	ango	-5.63%	$14.57	$15.43	-$0.87	293,490	$15.57	$14.41	$15.44	$17.72	$12.91	24.97b	46.79	$386m			0.33	
wallstreetsurvivor	ango	-5.63%	14.57	15.43	-0.87	293,890	15.57	14.41		17.73	12.91		46.80	$386m			0.33	
yahoo-finance	ango	5.63%	14.57	15.43	0.87	294,980	15.57	14.41	15.44	17.73	12.91		44.15	364.05m			0.33	
ycharts-com	ango	-5.63%	14.57		-0.87					17.73	12.91			363.96m	0.00%			
zacks	ango	(-5.63%)	14.57		-0.87	vol.  294,980	15.57	14.41		17.73	12.91		34.31	385.63 m	0.00	0.00	.45	
advfn	amp	-1.67	53.15	53.66	-0.9	2600816	53.8	52.17										
barchart	amp	-1.67%	53.15	53.66	-0.90	2,600,816	53.80	52.17	54.05	64.88	36.29		10.88	$13.09 b	1.68%	$0.92	+4.42	
barrons	amp	1.67%	53.15	53.66	-0.90	2.495m	53.80	52.17				262.30 million		$13.54 billion	1.73%	$0.23		
bloomberg	amp	-1.665%	53.150	53.660	-0.900	2,600,816	53.800	52.170		65.12	36.81	242.285mil	10.891	12,877.430mil	1.448	0.230 regular cash	4.880	
boston-com	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
bostonmerchant	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
business-insider	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
chron	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
cio-com	amp	-1.67%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677	12.30	13b	1.7	0.92		
cnn-money	amp	-1.67%	53.15	53.66	-0.90	2,600,816	53.80	52.17	54.05				12.3	$12.9b	1.73%			
easystockalterts	amp	-1.68%	53.15	53.66	-0.90	2600816	53.80	52.17	54.05	65.12	36.81		12.30				4.32	
eresearch-fidelity-com	amp	-1.67%	53.1500	53.6600	-0.9000	2,600,816	53.8000	52.1700	54.0500	65.1200	36.8100	242,285,000	12.51	$13.10b	1.70%	$0.230000		
finance-abc7-com	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
finance-abc7chicago-com	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
financial-content	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
finapps-forbes-com	amp	-1.7%	$53.15	53.66	-0.90	2,600,816	53.80	52.17	54.05	65.12	36.81	242 mil	12.0	13 bil	1.7	0.92	4.42	
finviz	amp	-1.67%	53.15			2,600,816			54.05	-18.08%	46.49%	242.28m	12.33	12.88b		0.92	4.31	
fool	amp	-1.67%	$53.15	$53.66	-0.90	2,565,316	$53.80	$52.17	$54.05	$65.12	$36.81		12.50	$12.88b	1.70%	0.92		
foxbusiness	amp		$53.15		-0.90	2,600,816			$54.05									
google-finance	amp	(-1.67%)	53.15	53.66	-0.90	2.60m	53.80	52.17		65.12	36.81	242.28m	12.34	12.88b	1.73	0.23	4.31	
howthemarketworks	amp	-1.665%	53.15	53.66	-0.9	2,510,502	53.8	52.17	54.05									
hpcwire	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
insidestocks	amp	-1.67%	53.15	53.66	-0.90	2497032	53.80	52.17					price earnings ratio: 10.82					
investopedia	amp	-1.67 %	$53.15	53.66	-0.90				54.05									
investorguide	amp	-1.67%	53.15	53.66	-0.90		53.80	52.17		65.12	36.81		12.53	12.877b			4.315	
marketintellisearch	amp	-1.67 %	$53.15	$53.66	-0.90	2537.50k	$53.80	$52.17	$54.05			242.28m	12.54	13.10b	1.7 %		4.31	
marketwatch	amp	-1.67%	$53.02	open: 53.66	-0.90	92,498	$53.80	$52.17	$54.05	$65.12	$36.81		12.19	$13.54b	1.73%	0.23	4.36	
minyanville	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
msn-money	amp	-1.67%	53.15	53.66	-0.90	2.6 mil	53.80	52.17	54.05	65.12	36.81	242.28 mil	12.33	13.1 bil	1.70%	0.92	4.31	
nasdaq-com	amp	1.67%	$ 53.15		0.90	2,599,216	$ 53.80	$ 52.17	$ 54.05	$ 65.12	$ 36.81	242,285,000	12.02	$ 12,877,447,750	1.7 %	$0.920000	$ 4.42	
optimum	amp	-1.67%	53.15 ( 4:15 pm edt)	53.66	-0.90	2,600,816	53.80	52.17	54.05	65.12	36.81	242.28m	12.3	12.9b	1.73	0.92	4.32	
paidcontent	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
pc-quote	amp	-1.67%	53.15	53.66	-0.90	2,600,816	53.8	52.17	54.05	65.12	36.81	246,387,658	12.5406	13,095,504,000		0.23		
personal-wealth-biz	amp	-1.67%	53.15	53.66	-0.90	2,600,816	53.80	52.17	54.05	65.12	36.81		12.53		1.42	0.77	4.315	
predictwallstreet	amp	-1.67%	53.15		-0.90	2,600,816												
raymond-james	amp	-1.67	53.15	53.66	-0.90	2,600,816	53.80	52.17	53.15	65.12	36.81		12.05				4.41	
renewable-energy-world	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
screamingmedia	amp	-1.67%	$	open: 53.66	-0.90	92,498	$53.80	$52.17	$54.05	$65.12	$36.81		12.19	$13.54b	1.73%	0.23	4.36	
scroli	amp	-1.67%	amp 53.15	53.66	-0.90	2,253,902	53.80	52.17	54.05	65.12	36.81		12.34				4.31	
simple-stock-quotes	amp	-1.67%	last trade: 53.15		change: -0.900								p/e ratio: 12.53					
smartmoney	amp	(-1.67%)	53.15	$53.66	-0.90	2,600,816	$53.80	$52.17	$54.05	$65.12	$36.81			13,095,500	1.70%	$0.23		
stocknod	amp	-1.665%	53.15 usd	53.66	-0.9000	2,600,816	53.80	52.17	54.05	65.12	36.81	242,284,677						
stockpickr	amp	-1.67%	$53.15 -0.90 | -1.67%	53.66	-0.90	2.60m	53.80	52.17	54.05	65.12	36.81							
stocksmart	amp	%	$58.83	57.51		189,851	60.86	58.73										
stocktwits	amp	-1.63%	53.17		-0.88													
streetinsider-com	amp	1.67%	53.15	$53.66	-0.9	2,600,816	$53.80	$52.17	$54.05	$65.12	$36.81		12.30				$4.32	
thecramerreport	amp		54.05	55.00	-0.70	2461872	55.07	53.56										
thestree	amp	-1.67%	$53.15	53.66	-0.9	2600816	53.8	52.17	54.05	-65.12	36.81	2.42284677e8		1.3265086066e10				
tickerspy	amp	-1.67%	$53.15	53.66	-0.90	2,600,816	53.80	52.17	54.05	65.12	36.81		12.5	13.1b	1.70%	$0.23		
tmx-quotemedia	amp	-1.67%	53.150	53.660	-0.900	2,600,816	53.800	52.170	54.050	65.120	36.810	242,284,677	12.50	12,877,430,583	1.731	0.230 usd	4.32	
updown	amp	-1.67%	$53.15	$53.66	-$0.90	2,473,218	$53.80	$52.17	$54.05	$65.12	$36.81	242.28b	12.27	$13.09b			4.41	
wallstreetsurvivor	amp	-1.67%	53.15	53.66	-0.90	2,510,502	53.80	52.17		65.12	40.79		12.50	$13b	1.70%	0.71 -	4.18	
yahoo-finance	amp	1.67%	53.15	53.66	0.90	2,600,816	53.80	52.17	54.05	65.12	36.81		12.32	12.88b	1.70%	0.92	4.32	
ycharts-com	amp	-1.63%	53.17		-0.88					65.12	36.81		12.34	13.10b	1.73%		4.31	
zacks	amp	(-1.67%)	53.15		-0.90	vol.  2,600,816	53.80	52.17		65.12	36.81		10.75	13.10 b	1.70	0.92	5.03	
advfn	scl	-1.55	71.57	72.31	-1.13	16512	72.61	71.06										
barchart	scl	-1.55%	71.57	72.31	-1.13	16,691	72.61	71.06	72.70	78.25	52.95		12.24	$723.57 m	1.42%	$1.04	+5.70	
barrons	scl	1.55%	71.57	72.31	-1.13	16,512	72.61	71.06				11.09 million		$760.57 million	1.45%	$0.26		
bloomberg	scl	-1.554%	71.570	72.310	-1.130	16,512	72.610	71.060		78.86	53.55	10.168mil	12.556	727.697mil	1.424	0.260 regular cash	5.700	
boston-com	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
bostonmerchant	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
business-insider	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
chron	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
cio-com	scl	-1.55%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629	12.56	728m	1.4	1.04		
cnn-money	scl	-1.55%today&rsquo;s change	71.57data as of 4:04pm et	72.31	-1.13	16,512	72.61	71.06	72.70				12.6	$727.7m	1.45%			
easystockalterts	scl	-1.56%	71.57	72.31	-1.13	16512	72.61	71.06	72.70	78.86	53.55		12.56				5.70	
eresearch-fidelity-com	scl	-1.55%	71.5700	72.3100	-1.1300	16,512	72.6100	71.0600	72.7000	78.8600	53.5500	10,168,000	12.75	$739.21m	1.43%	$0.260000		
finance-abc7-com	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
financial-content	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
finapps-forbes-com	scl	-1.5%	$71.57	72.31	-1.13	16,512	72.61	71.06	72.70	78.86	53.55	10 mil		728 mil	1.5	1.04		
finviz	scl	-1.55%	71.57			16,512			72.70	-8.53%	35.19%	10.17m	12.73	739.36m		1.04	5.71	
fool	scl	-1.55%	$71.57	$72.31	-1.13	16,512	$72.61	$71.06	$72.70	$78.86	$53.55		12.80	$727.70m	1.70%	1.04		
foxbusiness	scl		$71.57		-1.13	16,775			$72.70									
google-finance	scl	(-1.55%)	71.57	72.31	-1.13	16,512.00	72.61	71.06		78.86	53.55	10.17m	12.54	727.70m	1.45	0.26	5.71	
howthemarketworks	scl	-1.554%	71.57	72.31	-1.13	16,512	72.61	71.06	72.7									
hpcwire	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
insidestocks	scl	-1.55%	71.57	72.31	-1.13	16512	72.61	71.06										
investopedia	scl	-1.55 %	$71.57	72.31	-1.13				72.70									
investorguide	scl	-1.55%	71.57	72.31	-1.13		72.61	71.06		78.86	53.55		12.74	727.7m			5.705	
marketintellisearch	scl	-1.55 %	$71.57	$72.31	-1.13	9.30k	$72.61	$71.06	$72.70			10.17m	12.73	0.74b	1.43 %		5.71	
marketwatch	scl	-1.55%	$71.57	open: 72.31	-1.13	16,512	$72.61	$71.06	$72.70	$78.86	$53.55		12.62	$760.57m	1.45%	0.26	5.67	
minyanville	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
msn-money	scl	-1.55%	71.57	72.31	-1.13	16,512	72.61	71.06	72.70	78.86	53.55	10.17 mil	12.56	739.19 mil	1.43%	1.04	5.71	
nasdaq-com	scl	1.55%	$ 71.57		1.13	16,512	$ 72.61	$ 71.06	$ 72.70	$ 78.86	$ 53.55	10,168,000	12.56	$ 727,723,760	1.43 %	$1.040000	$ 5.70	
optimum	scl	-1.55%	71.57 ( 4:04 pm edt)	72.31	-1.13	16,512	72.61	71.06	72.70	78.86	53.55	10.17m	12.6	727.7m	1.45	1.04	5.70	
paidcontent	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
pc-quote	scl	-1.55%	71.57	72.31	-1.13	16,512	72.61	71.06	72.7	78.86	53.55	10,328,540	12.75439	739,214,000		0.26		
personal-wealth-biz	scl	+64.40%	505530464.00	63.73		28,809	63.78	0.00	64.74	53.55	5.705		63.47		2.47	1.6005	1.02	
predictwallstreet	scl	-1.55%	71.57		-1.13	16,512												
raymond-james	scl	-1.55	71.57	72.31	-1.13	16,512	72.61	71.06	71.57	78.86	53.55		11.66				6.14	
renewable-energy-world	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
screamingmedia	scl	-1.55%	$	open: 72.31	-1.13	16,512	$72.61	$71.06	$72.70	$78.86	$53.55		12.62	$760.57m	1.45%	0.26	5.67	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	+64.40%	last trade: 505530464.00		change: 0.989								p/e ratio: 63.47					
smartmoney	scl	(-1.55%)	71.57	$72.31	-1.13	16,512	$72.61	$71.06	$72.70	$78.86	$53.55			739,200	1.43%	$0.26		
stocknod	scl	-1.554%	71.57 usd	72.31	-1.130	16,512	72.61	71.06	72.70	78.86	53.55	10,167,629						
stockpickr	scl	-1.55%	$71.57 -1.13 | -1.55%	72.31	-1.13	16.51k	72.61	71.06	72.70	78.86	53.55							
stocksmart	scl	%	$67.48	76.19		3,023	67.96	67.3										
stocktwits	scl	-1.55%	71.57		-1.13													
streetinsider-com	scl	1.55%	71.57	$72.31	-1.13	16,512	$72.61	$71.06	$72.70	$78.86	$53.55		12.56				$5.70	
thecramerreport	scl		72.70	73.23	-0.40	24320	73.23	72.22										
thestree	scl	-1.55%	$71.57	72.31	-1.13	16512	72.61	71.06	72.7	-78.86	53.55	1.0167629e7		7.4325368e8				
tickerspy	scl	-1.55%	$71.57	72.31	-1.13	16,512	72.61	71.06	72.70	78.86	53.55		12.8	738.8m	1.43%	$0.26		
tmx-quotemedia	scl	-1.55%	71.570	72.310	-1.130	16,775	72.610	71.060	72.700	78.860	53.550	10,167,629	12.80	727,697,208	1.431	0.260 usd	5.70	
updown	scl	-1.55%	$71.57	$72.31	-$1.13	16,512	$72.61	$71.06	$72.70	$78.86	$53.55	10.16b	11.69	$739m			6.22	
wallstreetsurvivor	scl	-1.55%	71.57	72.31	-1.13	16,512	72.61	71.06		78.86	53.55		12.80	$739m	1.40%	0.74 -	5.90	
yahoo-finance	scl	1.55%	71.57	72.31	1.13	16,512	72.61	71.06	72.70	78.86	53.55		12.55	727.65m	1.40%	1.04	5.71	
ycharts-com	scl	-1.55%	71.57		-1.13					78.86	53.55		12.56	723.57m	1.42%		5.70	
zacks	scl	(-1.55%)	71.57		-1.13	vol.  16,512	72.61	71.06		78.86	53.55		12.18	739.21 m	1.43	1.04	5.97	
advfn	ckxe	0.00	5.51		0.0													
barchart	ckxe	+0.18%	5.51	5.50	+0.01	2,199,600	5.51	5.48	5.50	5.82	2.91		22.00	$513.15 m			-0.04	
barrons	ckxe																	
bloomberg	ckxe																	
boston-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
bostonmerchant	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
business-insider	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
chron	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
cio-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473		510m				
cnn-money	ckxe																	
easystockalterts	ckxe	0.00%	5.51	10.92	+0.00	512049	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	0.93 %	$15.22	$15.00	0.14	41.00k	$15.21	$14.96	$15.08						%			
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	+5.48%	last trade: 505544096.00		change: 0.182													
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	$10.92		512,049	$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										
ycharts-com	ckxe	+0.00%	5.51		+0.00					5.82	2.91			513.15m	0.00%		-0.04	
zacks	ckxe																	
advfn	kbw	-0.98	17.23	17.38	-0.17	231541	17.4	17.04										
barchart	kbw	-0.98%	17.23	17.38	-0.17	231,541	17.40	17.04	17.40	29.09	17.04		27.73	$630.62 m	1.13%	$0.20	+0.45	
barrons	kbw	0.98%	17.23	17.38	-0.17	231,137	17.40	17.04				32.43 million		$644.18 million	1.16%	$0.05		
bloomberg	kbw	-0.977%	17.230	17.380	-0.170	231,541	17.400	17.040		29.21	17.04	36.129mil	26.922	622.509mil	6.965	0.050 regular cash	0.640	
boston-com	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
bostonmerchant	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
business-insider	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
chron	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
cio-com	kbw	-0.98%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385	33.13	623m	1.1	0.2		
cnn-money	kbw	-0.98%today&rsquo;s change	17.23data as of 4:01pm et	17.33	-0.17	231,137	17.40	17.04	17.40				33.1	$622.5m	1.16%			
easystockalterts	kbw	-0.98%	17.23	17.38	-0.17	231541	17.40	17.04	17.40	29.21	17.30		33.13				0.52	
eresearch-fidelity-com	kbw	-0.98%	17.2300	17.3800	-0.1700	231,541	17.4000	17.0400	17.4000	29.2100	17.3000	36,129,000	38.67	$628.64m	1.15%	$0.050000		
finance-abc7-com	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
finance-abc7chicago-com	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
financial-content	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
finapps-forbes-com	kbw	-1.0%	$17.23	17.38	-0.17	231,541	17.40	17.04	17.40	29.21	17.30	36 mil	38.3	623 mil	1.2	0.20	0.45	
finviz	kbw	-0.98%	17.23			231,541			17.40	-40.65%	-0.40%	36.13m	25.97	628.66m		0.20	0.67	
fool	kbw	-0.98%	$17.23	$17.38	-0.17	231,137	$17.40	$17.04	$17.40	$29.21	$17.30		33.50	$622.51m		0.20		
foxbusiness	kbw		$17.23		-0.17	232,714			$17.40									
google-finance	kbw	(-0.98%)	17.23	17.38	-0.17	231,541.00	17.40	17.04		29.21	17.04	36.13m	25.61	622.51m	1.16	0.05	0.67	
howthemarketworks	kbw	-0.977%	17.23	17.38	-0.17	231,137	17.4	17.04	17.4									
hpcwire	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
insidestocks	kbw	-0.98%	17.23	17.38	-0.17	231137	17.40	17.04					price earnings ratio: 26.92					
investopedia	kbw	-0.98 %	$17.23	17.38	-0.17				17.40									
investorguide	kbw	-0.98%	17.23	17.38	-0.17		17.40	17.04		29.21	17.30		33.40	566.4m			0.521	
marketintellisearch	kbw	-0.98 %	$17.23	$17.38	-0.17	237.70k	$17.40	$17.04	$17.40			36.13m	25.97	0.63b	1.15 %		0.67	
marketwatch	kbw	-0.98%	$17.23	open: 17.38	-0.17	404	$17.40	$17.04	$17.40	$29.21	$17.04		32.15	$644.18m	1.16%	0.05	0.54	
minyanville	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
msn-money	kbw	-0.98%	17.23	17.38	-0.17	231,541	17.40	17.04	17.40	29.21	17.30	36.13 mil	33.13	628.65 mil	1.15%	0.20	0.67	
nasdaq-com	kbw	0.98%	$ 17.23		0.17	230,737	$ 17.40	$ 17.04	$ 17.40	$ 29.21	$ 17.30	36,129,000	38.29	$ 622,502,670	1.15 %	$0.200000	$ 0.45	
optimum	kbw	-0.98%	17.23 ( 4:15 pm edt)	17.38	-0.17	231,137	17.40	17.04	17.40	29.21	17.30	36.13m	33.1	622.5m	1.16	0.20	0.52	
paidcontent	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
pc-quote	kbw	-0.98%	17.23	17.38	-0.17	231,541	17.4	17.04	17.4	29.21	17.30	36,485,467	33.46154	628,645,000		0.05		
personal-wealth-biz	kbw	-0.98%	17.23	17.38	-0.17	232,714	17.40	17.04	17.40	29.21	17.30		33.40		1.44	0.25	0.521	
predictwallstreet	kbw	-0.98%	17.23		-0.17	231,541												
raymond-james	kbw	-0.98	17.23	17.38	-0.17	231,541	17.40	17.04	17.23	29.21	17.30		38.29				0.45	
renewable-energy-world	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
screamingmedia	kbw	-0.98%	$	open: 17.38	-0.17	404	$17.40	$17.04	$17.40	$29.21	$17.04		32.15	$644.18m	1.16%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-0.98%	last trade: 17.23		change: -0.170								p/e ratio: 33.4					
smartmoney	kbw	(-0.98%)	17.23	$17.38	-0.17	231,541	$17.40	$17.04	$17.40	$29.21	$17.30			628,700	1.15%	$0.05		
stocknod	kbw	-0.9770%	17.23 usd	17.38	-0.1700	231,541	17.40	17.04	17.40	29.21	17.30	36,129,385						
stockpickr	kbw	-0.98%	$17.23 -0.17 | -0.98%	17.38	-0.17	231.14k	17.40	17.04	17.40	29.21	17.30							
stocksmart	kbw	%	$19.93	28.19		12,872	21.21	19.92										
stocktwits	kbw	-0.98%	17.23		-0.17													
streetinsider-com	kbw	0.98%	17.23	$17.38	-0.17	231,541	$17.40	$17.04	$17.40	$29.21	$17.30		33.13				$0.52	
thecramerreport	kbw		17.40	17.82	-0.35	191541	17.83	17.30										
thestree	kbw	-0.98%	$17.23	17.38	-0.17	231137	17.4	17.04	17.4	-29.21	17.3	3.6129385e7		6.41296584e8				
tickerspy	kbw	-0.98%	$17.23	17.38	-0.17	231,137	17.40	17.04	17.40	29.21	17.30		33.5	630.6m	1.15%	$0.05		
tmx-quotemedia	kbw	-0.98%	17.230	17.380	-0.170	232,714	17.400	17.040	17.400	29.210	17.300	36,129,385	33.50	622,509,304	1.149	0.050 usd	0.52	
updown	kbw	-0.98%	$17.23	$17.38	-$0.17	231,137	$17.40	$17.04	$17.40	$29.21	$17.30	36.12b	28.91	$629m			0.60	
wallstreetsurvivor	kbw	-0.98%	17.23	17.38	-0.17	231,137	17.40	17.04		29.21	17.30		33.50	$629m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	0.98%	17.23	17.38	0.17	231,541	17.40	17.04	17.40	29.21	17.04		33.07	566.44m	1.10%	0.20	0.52	
ycharts-com	kbw	-0.98%	17.23		-0.17					29.21	17.30		33.13	630.62m	1.11%		0.52	
zacks	kbw	(-0.98%)	17.23		-0.17	vol.  231,541	17.40	17.04		29.21	17.04		27.19	628.65 m	1.15	0.20	.64	
advfn	amg	-2.02	98.01	99.38	-2.02	435628	99.64	97.23										
barchart	amg	-2.02%	98.01	99.38	-2.02	435,628	99.64	97.23	100.03	113.00	60.78		15.41	$5.09 b			+3.10	
barrons	amg	2.02%	98.01	99.38	-2.02	431,569	99.64	97.23				49.40 million		$5.27 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	-2.019%	98.010	99.380	-2.020	435,628	99.640	97.230		113.00	60.78	52.053mil	16.500	5,101.733mil			5.940	
boston-com	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
bostonmerchant	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
business-insider	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
chron	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
cio-com	amg	-2.02%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190	31.02	5b				
cnn-money	amg	-2.02%	98.01	99.38	-2.02	435,628	99.64	97.23	100.03				31.0	$5.1b				
easystockalterts	amg	-2.03%	98.01	99.38	-2.02	435628	99.64	97.23	100.03	113.00	60.78		31.02				3.16	
eresearch-fidelity-com	amg	-2.02%	98.0100	99.3800	-2.0200	435,628	99.6400	97.2300	100.0300	113.0000	60.7800	52,053,000	32.27	$5.21b				
finance-abc7-com	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
finance-abc7chicago-com	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
financial-content	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
finapps-forbes-com	amg	-2.0%	$98.01	99.38	-2.02	435,628	99.64	97.23	100.03	113.00	60.78	52 mil	31.6	5 bil	0.0	0.00	3.10	
finviz	amg	-2.02%	98.01			435,628			100.03	-13.27%	61.25%	52.05m	31.62	5.10b			3.10	
fool	amg	-2.02%	$98.01	$99.38	-2.02	431,569	$99.64	$97.23	$100.03	$113.00	$60.78		31.70	$5.10b				
foxbusiness	amg		$98.01		-2.02	435,628			$100.03									
google-finance	amg	(-2.02%)	98.01	99.38	-2.02	435,628.00	99.64	97.23		113.00	60.78	52.05m	31.66	5.10b			3.10	
howthemarketworks	amg	-2.019%	98.01	99.38	-2.02	434,828	99.64	97.23	100.03									
hpcwire	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
insidestocks	amg	-2.02%	98.01	99.38	-2.02	431569	99.64	97.23					price earnings ratio: 15.15					
investopedia	amg	-2.02 %	$98.01	99.38	-2.02				100.03									
investorguide	amg	-2.02%	98.01	99.38	-2.02		99.64	97.23		113.00	60.78		31.94	5.102b			3.132	
marketintellisearch	amg	-2.02 %	$98.01	$99.38	-2.02	427.20k	$99.64	$97.23	$100.03			52.05m	32.27	5.21b	0.0 %		3.10	
marketwatch	amg	-2.02%	$98.10	open: 99.38	-2.02	5,159	$99.64	$97.23	$100.03	$113.00	$60.78		32.47	$5.27b			3.02	
minyanville	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
msn-money	amg	-2.02%	98.01	99.38	-2.02	435,628	99.64	97.23	100.03	113.00	60.78	52.05 mil	30.92	5.21 bil			3.10	
nasdaq-com	amg	2.02%	$ 98.01		2.02	435,628	$ 99.64	$ 97.23	$ 100.03	$ 113	$ 60.78	52,053,000	31.62	$ 5,101,714,530			$ 3.10	
optimum	amg	-2.02%	98.01 ( 4:15 pm edt)	99.38	-2.02	435,628	99.64	97.23	100.03	113.00	60.78	52.05m	31.0	5.1b			3.16	
paidcontent	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
pc-quote	amg	-2.02%	98.01	99.38	-2.02	435,628	99.64	97.23	100.03	113.00	60.78	53,125,824	31.55521	5,206,862,000				
personal-wealth-biz	amg	+96.44%	505545408.00	94.59		421,843	94.44	0.00	96.77	58.08	3.132					0.00	0.00	
predictwallstreet	amg	-2.02%	98.01		-2.02	435,628												
raymond-james	amg	-2.02	98.01	99.38	-2.02	435,628	99.64	97.23	98.01	113.00	60.78		30.82				3.18	
renewable-energy-world	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
screamingmedia	amg	-2.02%	$	open: 99.38	-2.02	5,159	$99.64	$97.23	$100.03	$113.00	$60.78		32.47	$5.27b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	-2.02%	last trade: 98.01		change: -2.020								p/e ratio: 31.94					
smartmoney	amg	(-2.02%)	98.01	$99.38	-2.02	435,628	$99.64	$97.23	$100.03	$113.00	$60.78			5,206,900	0.00%	$0.24		
stocknod	amg	-2.019%	98.01 usd	99.38	-2.020	435,628	99.64	97.23	100.03	113.00	60.78	52,053,190						
stockpickr	amg	-2.02%	$98.01 -2.02 | -2.02%	99.38	-2.02	435.63k	99.64	97.23	100.03	113.00	60.78							
stocksmart	amg	%	$99.84	98.83		53,062	105.03	99.67										
stocktwits	amg	-1.99%	98.04		-1.99													
streetinsider-com	amg	2.02%	98.01	$99.38	-2.02	435,628	$99.64	$97.23	$100.03	$113.00	$60.78		31.02				$3.16	
thecramerreport	amg		100.03	100.50	+0.35	497473	100.50	97.70										
thestree	amg	-2.02%	$98.01	99.38	-2.02	435628	99.64	97.23	100.03	-113.0	60.78	5.205319e7		5.188661979e9				
tickerspy	amg	-2.02%	$98.01	99.38	-2.02	435,628	99.64	97.23	100.03	113.00	60.78		31.6	5.2b	0.00%	$0.00		
tmx-quotemedia	amg	-2.02%	98.010	99.380	-2.020	435,628	99.640	97.230	100.030	113.000	60.780	52,053,190	31.70	5,101,733,152			3.16	
updown	amg	-2.02%	$98.01	$99.38	-$2.02	430,469	$99.64	$97.23	$100.03	$113.00	$60.78	52.05b	31.08	$5.20b			3.22	
wallstreetsurvivor	amg	-2.02%	98.01	99.38	-2.02	434,828	99.64	97.23		113.00	63.32		31.70	$5b			2.81	
yahoo-finance	amg	2.02%	98.01	99.38	2.02	435,628	99.64	97.23	100.03	113.00	60.78		31.29	5.10b			3.13	
ycharts-com	amg	-1.99%	98.04		-1.99					113.00	60.78		30.93	5.09b	0.00%		3.17	
zacks	amg	(-2.02%)	98.01		-2.02	vol.  435,628	99.64	97.23		113.00	60.78		15.46	5.21 b	0.00	0.00	6.47	
advfn	oeh	-2.01	9.76	9.88	-0.2	398930	9.97	9.58										
barchart	oeh	-2.01%	9.76	9.88	-0.20	398,930	9.97	9.58	9.96	14.24	7.63		0.00	$1.00 b			-0.67	
barrons	oeh	2.01%	9.76	9.88	-0.20	394,770	9.97	9.58				91.54 million		$1.24 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	-2.008%	9.760	9.880	-0.200	398,930	9.970	9.580		14.24	7.63	102.469mil		1,176.212mil			-0.120	
boston-com	oeh	-2.008%	9.760 usd	9.880	-0.2000	398,930	9.970	9.580	9.960	14.24	7.630	42,148,000						
bostonmerchant	oeh	-2.008%	9.760 usd	9.880	-0.2000	398,930	9.970	9.580	9.960	14.24	7.630	42,148,000						
business-insider	oeh	-2.008%	9.760 usd	9.880	-0.2000	398,930	9.970	9.580	9.960	14.24	7.630	42,148,000						
chron	oeh	-2.008%	9.760 usd	9.880	-0.2000	398,930	9.970	9.580	9.960	14.24	7.630	42,148,000						
cio-com	oeh	-2.01%	9.760 usd	9.880	-0.2000	398,930	9.970	9.580	9.960	14.24	7.630	42,148,000		411m				
cnn-money	oeh	-2.01%today&rsquo;s change	9.76data as of 4:03pm et	9.88	-0.20	394,770	9.97	9.58	9.96					$411.4m				
easystockalterts	oeh	-2.02%	9.76	9.88	-0.20	395835	9.97	9.58	9.96	14.24	7.63						0.00	
eresearch-fidelity-com	oeh	-2.01%	9.7600	9.8800	-0.2000	398,930	9.9700	9.5800	9.9600	14.2400	7.6300	120,513,000	nm	$1.20b				
finance-abc7-com	oeh	-2.008%	9.760 usd	9.880	-0.2000	395,835	9.970	9.580	9.960	14.24	7.630	42,148,000						
finance-abc7chicago-com	oeh	-2.008%	9.760 usd	9.880	-0.2000	395,835	9.970	9.580	9.960	14.24	7.630	42,148,000						
financial-content	oeh	-2.008%	9.760 usd	9.880	-0.2000	395,835	9.970	9.580	9.960	14.24	7.630	42,148,000						
finapps-forbes-com	oeh	-2.0%	$9.76	9.88	-0.20	395,835	9.97	9.58	9.96	14.24	7.63	102 mil		1,000 mil	0.0	0.00	-0.67	
finviz	oeh	-2.01%	9.76			395,835			9.96	-31.46%	27.92%	108.92m		1.08b			-0.63	
fool	oeh	-2.01%	$9.76	$9.88	-0.20	394,770	$9.97	$9.58	$9.96	$14.24	$7.63		0.00	$1.18b	0.80%	0.05		
foxbusiness	oeh		$9.76		-0.20	398,930			$9.96									
google-finance	oeh	(-2.01%)	9.76	9.88	-0.20	395,835.00	9.97	9.58		14.24	7.63	120.51m		1.18b			-0.63	
howthemarketworks	oeh	-2.008%	9.76	9.88	-0.2	394,770	9.97	9.58	9.96									
hpcwire	oeh	-2.008%	9.760 usd	9.880	-0.2000	398,930	9.970	9.580	9.960	14.24	7.630	42,148,000						
insidestocks	oeh	-2.01%	9.76	9.88	-0.20	394770	9.97	9.58										
investopedia	oeh	-2.01 %	$9.76	9.88	-0.20				9.96									
investorguide	oeh	-2.01%	9.76	9.88	-0.20		9.97	9.58		14.24	7.63			1.000b			-0.668	
marketintellisearch	oeh	-1.91 %	$9.77	$9.88	-0.19	370.20k	$9.97	$9.58	$9.96			108.92m	0.00	1.08b	0.0 %		-0.63	
marketwatch	oeh	-2.01%	$9.76	open: 9.88	-0.20	4,160	$9.97	$9.58	$9.96	$14.24	$7.63			$1.24b				
minyanville	oeh	-2.008%	9.760 usd	9.880	-0.2000	395,835	9.970	9.580	9.960	14.24	7.630	42,148,000						
msn-money	oeh	-2.01%	9.76	9.88	-0.20	395,835	9.97	9.58	9.96	14.24	7.63	120.51 mil	-15.74	1.2 bil			-0.68	
nasdaq-com	oeh	2.01%	$ 9.76		0.20	395,535	$ 9.97	$ 9.58	$ 9.96	$ 14.24	$ 7.63	102,469,000		$ 1,000,097,440	1 %	$0.100000	$ -0.67	
optimum	oeh	-2.01%	9.76 ( 4:15 pm edt)	9.88	-0.20	395,835	9.97	9.58	9.96	14.24	7.63	42.15m		411.4m	1.02	0.10		
paidcontent	oeh	-2.008%	9.760 usd	9.880	-0.2000	395,835	9.970	9.580	9.960	14.24	7.630	42,148,000						
pc-quote	oeh	-2.01%	9.76	9.88	-0.20	398,930	9.97	9.58	9.96	14.24	7.63	104,568,770	-16.06452	1,020,591,000		0.025		
personal-wealth-biz	oeh	-2.01%	9.76	9.88	-0.20	398,930	9.97	9.58	9.96	14.24	7.63					0.00	-0.668	
predictwallstreet	oeh	-2.01%	9.76		-0.20	395,835												
raymond-james	oeh	-2.01	9.76	9.88	-0.20	395,835	9.97	9.58	9.76	14.24	7.63						-0.62	
renewable-energy-world	oeh	-2.008%	9.760 usd	9.880	-0.2000	395,835	9.970	9.580	9.960	14.24	7.630	42,148,000						
screamingmedia	oeh	-2.01%	$	open: 9.88	-0.20	4,160	$9.97	$9.58	$9.96	$14.24	$7.63			$1.24b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	-2.01%	last trade: 9.76		change: -0.200													
smartmoney	oeh	(-2.01%)	9.76	$9.88	-0.20	395,835	$9.97	$9.58	$9.96	$14.24	$7.63			1,020,600	0.00%	$0.03		
stocknod	oeh	-2.008%	9.760 usd	9.880	-0.2000	395,835	9.970	9.580	9.960	14.24	7.630	42,148,000						
stockpickr	oeh	-2.01%	$9.76 -0.20 | -2.01%	9.88	-0.20	395.84k	9.97	9.58	9.96	14.24	7.63							
stocksmart	oeh	%	$11.13	12.97		75,086	11.61	11.1										
stocktwits	oeh	-1.91%	9.77		-0.19													
streetinsider-com	oeh	2.01%	9.76	$9.88	-0.2	395,835	$9.97	$9.58	$9.96	$14.24	$7.63						$0.00	
thecramerreport	oeh		9.96	9.83	+0.22	654615	10.08	9.77										
thestree	oeh	-2.01%	$9.76	9.88	-0.2	395835	9.97	9.58	9.96	-14.24	7.63	1.20513478e8		9.9804806e8				
tickerspy	oeh	-2.01%	$9.76	9.88	-0.20	395,835	9.97	9.58	9.96	14.24	7.63		-16.1	1.2b	0.00%	$0.03		
tmx-quotemedia	oeh	-2.01%	9.760	9.880	-0.200	398,930	9.970	9.580	9.960	14.240	7.630	120,513,478		1,176,211,545			-0.68	
updown	oeh	-2.01%	$9.76	$9.88	-$0.20	394,770	$9.97	$9.58	$9.96	$14.24	$7.63	120.51b		$1.20b			-0.68	
wallstreetsurvivor	oeh	-2.01%	9.76	9.88	-0.20	394,770	9.97	9.58		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	2.01%	9.76	9.88	0.20	395,835	9.97	9.58	9.96	14.24	7.63			1.00b			-0.67	
ycharts-com	oeh	-1.91%	9.77		-0.19					14.24	7.63			1.00b	0.00%		-0.67	
zacks	oeh	(-2.01%)	9.76		-0.20	vol.  395,835	9.97	9.58		14.24	7.63			1.02 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-2.36%	10.35	10.60	-0.25	2,330,245	10.60	10.28	10.60	14.95	10.28		9.85	$1.05 b			+1.01	
barrons	kcg	2.36%	10.35	10.60	-0.25	1.950m	10.60	10.28				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-2.358%	10.350	10.600	-0.250	1,953,920	10.600	10.280		14.95	10.28	100.363mil	9.241	1,038.762mil			1.120	
boston-com	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
bostonmerchant	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
business-insider	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
chron	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
cio-com	kcg	-2.36%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431	10.35	1b				
cnn-money	kcg	-2.36%	10.35	10.60	-0.25	1,953,920	10.60	10.28	10.60				10.4	$1.0b				
easystockalterts	kcg	-2.36%	10.35	10.60	-0.25	1953920	10.60	10.28	10.60	14.95	10.56		10.35				1.00	
eresearch-fidelity-com	kcg	-2.36%	10.3500	10.6000	-0.2500	1,953,920	10.6000	10.2800	10.6000	14.9500	10.5600	100,363,000	10.50	$1.06b				
finance-abc7-com	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
finance-abc7chicago-com	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
financial-content	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
finapps-forbes-com	kcg	-2.4%	$10.35	10.60	-0.25	1,953,920	10.60	10.28	10.60	14.95	10.56	100 mil	10.2	1 bil	0.0	0.00	1.01	
finviz	kcg	-2.36%	10.35			1,950,661			10.60	-30.77%	-1.99%	100.36m	10.25	1.04b			1.01	
fool	kcg	-2.36%	$10.35	$10.60	-0.25	1,950,661	$10.60	$10.28	$10.60	$14.95	$10.56		10.60	$1.04b				
foxbusiness	kcg		$10.35		-0.25	1,954,994			$10.60									
google-finance	kcg	(-2.36%)	10.35	10.60	-0.25	1.95m	10.60	10.28		14.95	10.28	100.36m	10.25	1.04b			1.01	
howthemarketworks	kcg	-2.358%	10.35	10.6	-0.25	1,949,539	10.6	10.28	10.6									
hpcwire	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
insidestocks	kcg	-2.36%	10.35	10.60	-0.25	1950613	10.60	10.28					price earnings ratio: 9.41					
investopedia	kcg	-2.36 %	$10.35	10.60	-0.25				10.60									
marketintellisearch	kcg	-2.08 %	$10.38	$10.60	-0.22	1891.50k	$10.60	$10.28	$10.60			100.36m	10.50	1.06b	0.0 %		1.01	
marketwatch	kcg	-2.36%	$10.35	open: 10.60	-0.25	4,381	$10.60	$10.28	$10.60	$14.95	$10.28		10.26	$1.10b			1.01	
minyanville	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
msn-money	kcg	-2.36%	10.35	10.60	-0.25	1.95 mil	10.60	10.28	10.60	14.95	10.56	100.36 mil	10.35	1.06 bil			1.01	
nasdaq-com	kcg	2.36%	$ 10.35		0.25	1,951,425	$ 10.60	$ 10.28	$ 10.60	$ 14.95	$ 10.56	100,363,000	10.25	$ 1,038,757,050			$ 1.01	
optimum	kcg	-2.36%	10.35 ( 4:15 pm edt)	10.60	-0.25	1,953,920	10.60	10.28	10.60	14.95	10.56	100.36m	10.3	1.0b			1.00	
paidcontent	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
pc-quote	kcg	-2.36%	10.35	10.6	-0.25	1,953,920	10.6	10.28	10.6	14.95	10.56	102,787,227	10.6	1,063,848,000				
personal-wealth-biz	kcg	-2.36%	10.35	10.60	-0.25	1,954,994	10.60	10.28	10.60	14.95	10.56		10.62			0.00	0.998	
predictwallstreet	kcg	-2.36%	10.35		-0.25	1,953,920												
raymond-james	kcg	-2.36	10.35	10.60	-0.25	1,953,920	10.60	10.28	10.35	14.95	10.56		9.95				1.04	
renewable-energy-world	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
screamingmedia	kcg	-2.36%	$	open: 10.60	-0.25	4,381	$10.60	$10.28	$10.60	$14.95	$10.28		10.26	$1.10b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-2.36%	last trade: 10.35		change: -0.250								p/e ratio: 10.62					
smartmoney	kcg	(-2.36%)	10.35	$10.60	-0.25	1,953,920	$10.60	$10.28	$10.60	$14.95	$10.56			1,063,900	0.00%	$0.00		
stocknod	kcg	-2.358%	10.35 usd	10.60	-0.2500	1,953,920	10.60	10.28	10.60	14.95	10.56	100,363,431						
stockpickr	kcg	-2.36%	$10.35 -0.25 | -2.36%	10.60	-0.25	1.95m	10.60	10.28	10.60	14.95	10.56							
stocksmart	kcg	%	$11.74	13.7		192,243	12.3	11.74										
stocktwits	kcg	-2.36%	10.35		-0.25													
streetinsider-com	kcg	2.36%	10.35	$10.60	-0.25	1,953,920	$10.60	$10.28	$10.60	$14.95	$10.56		10.35				$1.00	
thecramerreport	kcg		10.60	10.86	-0.23	1497432	10.88	10.56										
thestree	kcg	-2.36%	$10.35	10.6	-0.25	1950661	10.6	10.28	10.6	-14.95	10.56	1.00363431e8		1.086935958e9				
tickerspy	kcg	-2.36%	$10.35	10.60	-0.25	1,953,920	10.60	10.28	10.60	14.95	10.56		10.6	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	-2.36%	10.350	10.600	-0.250	1,954,994	10.600	10.280	10.600	14.950	10.280	100,363,431	10.60	1,038,761,511			1.00	
updown	kcg	-2.36%	$10.35	$10.60	-$0.25	1,949,539	$10.60	$10.28	$10.60	$14.95	$10.56	100.36b	10.20	$1.06b			1.04	
wallstreetsurvivor	kcg	-2.36%	10.35	10.60	-0.25	1,949,539	10.60	10.28		14.95	10.56		10.60	$1b			0.97	
yahoo-finance	kcg	2.36%	10.35	10.60	0.25	1,953,920	10.60	10.28	10.60	14.95	10.28		10.37	946.40m			1.00	
ycharts-com	kcg	-2.36%	10.35		-0.25					14.95	10.56		10.35	1.05b	0.00%		1.00	
zacks	kcg	(-2.36%)	10.35		-0.25	vol.  1,953,920	10.60	10.28		14.95	10.28		9.64	1.06 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	-3.39%today&rsquo;s change	7.68data as of 3:59pm et	7.90	-0.2699	92,801	7.95	7.64	7.95				nm	$30.6m				
easystockalterts	crbc	0.00%	0.69	1.81	+0.00	296904	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	(-3.52%)	7.67	7.90	-0.28	92,801.00	7.95	7.64		10.70	5.50	39.78m		305.10m			-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	-0.66 %	$37.75	$37.55	-0.25	25.50k	$38.04	$37.51	$38.00						%			
marketwatch	crbc	-3.39%	$7.68	open: 7.90	-0.27	92,801	$7.95	$7.64	$7.95	$7.95	$0.55			$3.05b				
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	-3.39%	7.68	7.90	-0.27	92,801	7.95	7.64	7.95	10.70	5.50	39.80 mil	-1.00	316.41 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	-3.39%	$	open: 7.90	-0.27	92,801	$7.95	$7.64	$7.95	$7.95	$0.55			$3.05b				
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	$1.81		296,904	$0.69	$0.69	$0.69	$1.07	$0.55						$-0.76	
thecramerreport	crbc		0.00															
thestree	crbc	-0.01%	$6.9	6.9	0.0	518833	7.07	6.7	6.9	-1.07	0.55	3.97777045e8		2.74466161e8				
tickerspy	crbc	%	$										.		null	null		
tmx-quotemedia	crbc																	
wallstreetsurvivor	crbc	0.00%	0.69	0.69	0.00	5,188,330	0.71	0.67		10.00	5.50			$3b			-8.00	
yahoo-finance	crbc																	
ycharts-com	crbc	+0.00%	6.90		+0.00					10.70	5.50			2.74b	0.00%		-0.01	
zacks	crbc																	
advfn	aly	0.00	6.55		0.0													
barrons	aly																	
bloomberg	aly																	
boston-com	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
bostonmerchant	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
business-insider	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
chron	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
cio-com	aly	-2.63%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	1750000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
financial-content	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(-2.63%)	18.50	18.25	-0.50	null	19.25	18.25		26.00	18.00	7.28m	6.98	134.64m*	8.11*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	240605936.00	6.55	0.00					1.79	0.00						0.00	
marketintellisearch	aly	-2.27 %	$8.17	$8.29	-0.19	659.80k	$8.29	$7.88	$8.36						%			
marketwatch	aly	+9.94%	1.87	open: 1.87	+0.17	350	1.87	1.87	1.70	6.66	1.70			748,000				
minyanville	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
pc-quote	aly	0.00%				0						0		0				
personal-wealth-biz	aly	0.00%	6.55			0			6.55	8.02	1.79					0.00	0.00	
raymond-james	aly																	
renewable-energy-world	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
screamingmedia	aly	-1.58%		open: 1.87	-0.03	350	1.87	1.87	1.90	6.66	1.70			748,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	-2.632%	0.1850 gbp	0.1825	-0.0050	65,313	0.1925	0.1825	0.1900	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$0.00		1,750,000	$6.55	$6.55	$6.55	$8.02	$1.79						$-0.41	
thecramerreport	aly		6.55		0.00	0												
thestree	aly	-3.96%	$6.55	7.0	-0.27	6861077	7.09	6.55	6.82	-8.02	1.79	7.3426715e7		4.80944983e8				
tickerspy	aly	0.00%	$6.55	7.00	0.00	10,887,089	7.09	6.55	6.55	8.02	1.79		-16.2		0.00%	$0.00		
tmx-quotemedia	aly	0.00%	6.550		0.00	0			6.550	8.020	2.240	73,426,715		480,944,983			-0.41	
updown	aly	0.00%	$6.55		$0.00	0			$6.55	$8.02	$1.79	73.42b		$481m			-0.41	
wallstreetsurvivor	aly	-			-		- -											
yahoo-finance	aly	0.00%	6.55		0.00	0			6.55	8.02	1.79							
ycharts-com	aly																	
zacks	aly		6.55			vol.  0				8.02	1.79							
advfn	ikan	1.80	1.13	1.11	0.02	79944	1.14	1.11										
barchart	ikan	+1.80%	1.13	1.11	+0.02	82,810	1.14	1.11	1.11	1.83	0.86		0.00	$77.05 m			-0.86	
barrons	ikan	1.80%	1.13	1.11	+0.02	79,944	1.14	1.11				56.71 million		$64.09 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	1.802%	1.130	1.110	0.020	79,944	1.140	1.110		1.83	0.86	68.186mil		77.050mil			-0.380	
boston-com	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
bostonmerchant	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
business-insider	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
chron	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
cio-com	ikan	+1.80%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912		77m				
cnn-money	ikan	+1.80%today&rsquo;s change	1.13data as of 3:59pm et	1.11	+0.02	79,944	1.14	1.11	1.11				nm	$77.1m				
easystockalterts	ikan	1.80%	1.13	1.11	+0.02	79944	1.14	1.11	1.11	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	1.80%	1.1300	1.1100	0.0200	79,944	1.1400	1.1100	1.1100	1.8300	0.8600	68,186,000	nm	$75.69m				
finance-abc7-com	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
finance-abc7chicago-com	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
financial-content	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
finapps-forbes-com	ikan	1.8%	$1.13	1.11	0.02	79,944	1.14	1.11	1.11	1.83	0.86	68 mil		77 mil	0.0	0.00	-0.86	
finviz	ikan	0.00%	1.11			79,944			1.11	-39.34%	29.07%	68.19m		75.69m			-0.85	
fool	ikan	+1.80%	$1.13	$1.11	0.02	79,944	$1.14	$1.11	$1.11	$1.83	$0.86		0.00	$77.05m				
foxbusiness	ikan		$1.13		+0.02	79,944			$1.11									
google-finance	ikan	(0.00%)	1.11	1.11	0.00	79,944.00	1.14	1.11		1.83	0.86	68.19m		75.69m			-0.85	
howthemarketworks	ikan	1.802%	1.13	1.11	0.02	79,944	1.14	1.11	1.11									
hpcwire	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
insidestocks	ikan	+1.80%	1.13	1.11	+0.02	79944	1.14	1.11										
investopedia	ikan	+1.80 %	$1.13	1.11	+0.02				1.11									
investorguide	ikan	+1.80%	1.13	1.13	+0.02		1.14	1.11		1.83	0.86			77.0m			-0.79	
marketintellisearch	ikan	0.0 %	$1.11	$1.11	0.00	34.10k	$1.14	$1.11	$1.11			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	0.00%	$1.11	open: 1.11	0.00	79,944	$1.14	$1.11	$1.11	$1.83	$0.86			$64.09m				
minyanville	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
msn-money	ikan	+1.80%	1.13	1.11	+0.02	79,944	1.14	1.11	1.11	1.83	0.86	68.19 mil	-1.36	75.69 mil			-0.86	
nasdaq-com	ikan	1.8%	$ 1.13	$ 1.11	0.02	79,944	$ 1.14	$ 1.11	$ 1.11	$ 1.83	$ 0.86	68,186,000		$ 77,050,180			$ -0.86	
optimum	ikan	+1.80%	1.13 ( 4:30 pm edt)	1.11	+0.02	79,944	1.14	1.11	1.11	2.00	0.86	68.19m		77.1m			-0.83	
paidcontent	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
pc-quote	ikan	1.80%	1.13	1.11	0.02	79,944	1.14	1.11	1.11	1.83	0.86	66,979,204	-1.33735	75,687,000				
personal-wealth-biz	ikan	+1.38%	505544672.00	1.33		232,092	1.33	0.00	1.39	0.86	-0.79					0.00	0.00	
predictwallstreet	ikan	+1.80%	1.13		+0.02	79,944												
raymond-james	ikan	1.80	1.13	1.11	0.02	79,944	1.14	1.11	1.13	1.83	0.86						-0.86	
renewable-energy-world	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
screamingmedia	ikan	0.00%	$	open: 1.11	0.00	79,944	$1.14	$1.11	$1.11	$1.83	$0.86			$64.09m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	+1.80%	last trade: 1.13		change: 0.020													
smartmoney	ikan	(1.80%)	1.13	$1.11	0.02	79,944	$1.14	$1.11	$1.11	$1.83	$0.86			75,700	0.00%	$0.00		
stocknod	ikan	+1.802%	1.130 usd	1.110	+0.0200	79,944	1.140	1.110	1.110	1.830	0.8600	68,185,912						
stockpickr	ikan	1.80%	$1.13 0.02 | 1.80%	1.11	0.02	79.94k	1.14	1.11	1.11	1.83	0.86							
stocksmart	ikan	%	$1.58	1.37		66,879	1.62	1.53										
stocktwits	ikan	0.90%	1.12		+0.01													
streetinsider-com	ikan	1.80%	1.13	$1.11	+0.02	79,944	$1.14	$1.11	$1.11	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.11	1.18	-0.02	66477	1.18	1.11										
thestree	ikan	1.8%	$1.13	1.11	0.02	79944	1.14	1.11	1.11	-1.83	0.86	6.8185912e7		7.7050081e7				
tickerspy	ikan	1.80%	$1.13	1.11	+0.02	79,944	1.14	1.11	1.11	1.83	0.86		-1.3	75.6m	0.00%	$0.00		
tmx-quotemedia	ikan	1.80%	1.130	1.110	0.020	79,944	1.140	1.110	1.110	1.830	0.860	68,185,912		77,050,081			-0.83	
updown	ikan	1.80%	$1.13	$1.11	$0.02	79,944	$1.14	$1.11	$1.11	$1.83	$0.86	68.18b		$76m			-0.79	
wallstreetsurvivor	ikan	1.80%	1.13	1.11	0.02	79,944	1.14	1.11		1.83	0.86			$76m			-0.88	
yahoo-finance	ikan	1.80%	1.13	1.13	0.02	79,944	1.14	1.11	1.11	1.83	0.86			77.05m			-0.79	
ycharts-com	ikan	+0.90%	1.12		+0.01					1.83	0.86			76.37m	0.00%		-0.83	
zacks	ikan	(1.80%)	1.13		0.02	vol.  79,944	1.14	1.11		2.00	0.86			75.69 m	0.00	0.00	-.29	
advfn	agco	-2.54	47.15	48.21	-1.23	1614752	48.21	46.7										
barchart	agco	-2.54%	47.15	48.21	-1.23	1,614,752	48.21	46.70	48.38	59.81	29.45		16.19	$4.47 b			+2.99	
barrons	agco	2.54%	47.15	48.21	-1.23	1.614m	48.21	46.70				96.40 million		$4.75 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	-2.542%	47.150	48.210	-1.230	1,614,752	48.210	46.700		59.81	29.45	94.807mil	15.664	4,470.148mil			3.010	
boston-com	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
bostonmerchant	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
business-insider	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
chron	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
cio-com	agco	-2.54%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961	15.72	4b				
cnn-money	agco	-2.54%today&rsquo;s change	47.15data as of 4:01pm et	48.21	-1.23	1,611,112	48.21	46.70	48.38				15.7	$4.5b				
easystockalterts	agco	-2.55%	47.15	48.21	-1.23	1614752	48.21	46.70	48.38	59.81	29.31		15.72				3.00	
eresearch-fidelity-com	agco	-2.54%	47.1500	48.2100	-1.2300	1,614,752	48.2100	46.7000	48.3800	59.8100	29.3100	94,807,000	16.18	$4.59b				
finance-abc7-com	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
finance-abc7chicago-com	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
financial-content	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
finapps-forbes-com	agco	-2.5%	$47.15	48.21	-1.23	1,614,752	48.21	46.70	48.38	59.81	29.31	95 mil	15.8	4 bil	0.0	0.00	2.99	
finviz	agco	-2.54%	47.15			1,614,752			48.38	-21.17%	60.87%	94.81m	16.18	4.59b			2.99	
fool	agco	-2.54%	$47.15	$48.21	-1.23	1,614,752	$48.21	$46.70	$48.38	$59.81	$29.31		16.10	$4.47b				
foxbusiness	agco		$47.15		-1.23	1,616,276			$48.38									
google-finance	agco	(-2.54%)	47.15	48.21	-1.23	1.61m	48.21	46.70		59.81	29.31	94.81m	15.75	4.47b			2.99	
howthemarketworks	agco	-2.542%	47.15	48.21	-1.23	1,614,752	48.21	46.7	48.38									
hpcwire	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
insidestocks	agco	-2.54%	47.15	48.21	-1.23	1614587	48.21	46.70					price earnings ratio: 15.66					
investopedia	agco	-2.54 %	$47.15	48.21	-1.23				48.38									
investorguide	agco	-2.54%	47.15	48.21	-1.23		48.21	46.70		59.81	29.45		16.13	4.470b			3.00	
marketintellisearch	agco	-2.54 %	$47.15	$48.21	-1.23	1601.10k	$48.21	$46.70	$48.38			94.81m	16.18	4.59b	0.0 %		2.99	
marketwatch	agco	-2.54%	$47.15	open: 48.21	-1.23	3,640	$48.21	$46.70	$48.38	$59.81	$29.45		15.96	$4.75b			2.95	
minyanville	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
msn-money	agco	-2.54%	47.15	48.21	-1.23	1.61 mil	48.21	46.70	48.38	59.81	29.31	94.81 mil	15.72	4.59 bil			2.99	
nasdaq-com	agco	2.54%	$ 47.15		1.23	1,614,652	$ 48.21	$ 46.70	$ 48.38	$ 59.81	$ 29.31	94,807,000	15.77	$ 4,470,150,050			$ 2.99	
optimum	agco	-2.54%	47.15 ( 4:15 pm edt)	48.21	-1.23	1,614,752	48.21	46.70	48.38	59.81	29.31	94.81m	15.7	4.5b			3.00	
paidcontent	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
pc-quote	agco	-2.54%	47.15	48.21	-1.23	1,616,276	48.21	46.7	48.38	59.81	29.31	97,280,227	16.12667	4,586,763,000				
personal-wealth-biz	agco	-2.54%	47.15	48.21	-1.23	1,616,276	48.21	46.70	48.38	59.81	29.45		16.13			0.00	3.00	
predictwallstreet	agco	-2.54%	47.15		-1.23	1,614,752												
raymond-james	agco	-2.54	47.15	48.21	-1.23	1,614,752	48.21	46.70	47.15	59.81	29.45		15.11				3.12	
renewable-energy-world	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
screamingmedia	agco	-2.54%	$	open: 48.21	-1.23	3,640	$48.21	$46.70	$48.38	$59.81	$29.45		15.96	$4.75b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	+47.86%	last trade: 505544928.00		change: 1.722													
smartmoney	agco	(-2.54%)	47.15	$48.21	-1.23	1,614,752	$48.21	$46.70	$48.38	$59.81	$29.31			4,586,800	0.00%	$0.01		
stocknod	agco	-2.542%	47.15 usd	48.21	-1.230	1,614,752	48.21	46.70	48.38	59.81	29.31	94,806,961						
stockpickr	agco	-2.54%	$47.15 -1.23 | -2.54%	48.02	-1.23	1.61m	48.21	46.70	48.38	59.81	29.31							
stocksmart	agco	%	$48.97	50.6		147,439	51.57	48.89										
stocktwits	agco	-2.58%	47.13		-1.25													
streetinsider-com	agco	2.54%	47.15	$48.21	-1.23	1,614,752	$48.21	$46.70	$48.38	$59.81	$29.31		15.72				$3.00	
thecramerreport	agco		48.38	49.06	-0.35	1620841	49.17	47.91										
thestree	agco	-2.54%	$47.15	48.02	-1.23	1614752	48.21	46.7	48.38	-59.81	29.31	9.4806961e7		4.61994321e9				
tickerspy	agco	-2.54%	$47.15	48.21	-1.23	1,614,752	48.21	46.70	48.38	59.81	29.31		16.1	4.5b	0.00%	$0.00		
tmx-quotemedia	agco	-2.54%	47.150	48.210	-1.230	1,616,276	48.210	46.700	48.380	59.810	29.450	94,806,961	16.10	4,470,148,211			3.00	
updown	agco	-2.54%	$47.15	$48.21	-$1.23	1,611,112	$48.21	$46.70	$48.38	$59.81	$29.45	94.80b	15.53	$4.58b			3.12	
wallstreetsurvivor	agco	-2.54%	47.15	48.21	-1.23	1,614,752	48.21	46.70		59.81	32.36		16.10	$5b			2.29	
yahoo-finance	agco	2.54%	47.15	48.21	1.23	1,614,752	48.21	46.70	48.38	59.81	29.31		15.72	4.47b			3.00	
ycharts-com	agco	-2.58%	47.13		-1.25					59.81	29.45		15.71	4.47b	0.00%		3.00	
zacks	agco	(-2.54%)	47.15		-1.23	vol.  1,614,752	48.21	46.70		59.81	29.31		16.07	4.59 b	0.00	0.00	3.01	
advfn	edr	-0.89	8.95	8.99	-0.08	230429	9.01	8.84										
barchart	edr	-0.89%	8.95	8.99	-0.08	230,429	9.01	8.84	9.03	9.21	5.72		22.38	$646.01 m	2.23%	$0.20	-0.72	
barrons	edr	0.89%	8.95	8.99	-0.08	230,429	9.01	8.84				57.54 million		$651.47 million	3.13%	$0.07		
bloomberg	edr	-0.886%	8.950	8.990	-0.080	230,429	9.010	8.840		9.21	5.87	72.225mil		646.416mil	2.235	0.070 regular cash	-0.130	
boston-com	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
bostonmerchant	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
business-insider	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
chron	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
cio-com	edr	-0.89%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239		646m	3.1	0.28		
cnn-money	edr	-0.89%today&rsquo;s change	8.95data as of 4:02pm et	9.01	-0.08	230,429	9.01	8.84	9.03				nm	$646.4m	3.13%			
easystockalterts	edr	-0.89%	8.95	8.99	-0.08	230429	9.01	8.84	9.03	9.21	5.87						-0.28	
eresearch-fidelity-com	edr	-0.89%	8.9500	8.9900	-0.0800	230,429	9.0100	8.8400	9.0300	9.2100	5.8700	72,225,000	nm	$652.19m	2.44%	$0.070000		
finance-abc7-com	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
finance-abc7chicago-com	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
financial-content	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
finapps-forbes-com	edr	-0.9%	$8.95	8.99	-0.08	230,429	9.01	8.84	9.03	9.21	5.87	72 mil		646 mil	3.1	0.28	-0.72	
finviz	edr	-0.89%	8.95			230,651			9.03	-2.82%	56.57%	72.23m		652.24m		0.28	-0.28	
fool	edr	-0.89%	$8.95	$8.99	-0.08	230,429	$9.01	$8.84	$9.03	$9.21	$5.87		0.00	$646.42m	3.60%	0.28		
foxbusiness	edr		$8.95		-0.08	231,238			$9.03									
google-finance	edr	(-0.89%)	8.95	8.99	-0.08	230,429.00	9.01	8.84		9.21	5.87	72.23m		646.42m	3.13	0.07	-0.28	
howthemarketworks	edr	-0.886%	8.95	8.99	-0.08	230,429	9.01	8.84	9.03									
hpcwire	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
insidestocks	edr	-0.89%	8.95	8.99	-0.08	230429	9.01	8.84										
investopedia	edr	-0.89 %	$8.95	8.99	-0.08				9.03									
investorguide	edr	-0.89%	8.95	8.99	-0.08		9.01	8.84		9.21	5.87			646.4m			-0.681	
marketintellisearch	edr	-0.89 %	$8.95	$8.99	-0.08	108.00k	$9.01	$8.84	$9.03			72.23m	0.00	0.65b	3.1 %		-0.28	
marketwatch	edr	-0.89%	$8.95	open: 8.99	-0.08	230,429	$9.01	$8.84	$9.03	$9.21	$5.87			$651.47m	3.13%	0.07		
minyanville	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
msn-money	edr	-0.89%	8.95	8.99	-0.08	230,429	9.01	8.84	9.03	9.21	5.87	72.23 mil	-31.96	652.19 mil	3.10%	0.28	-0.74	
nasdaq-com	edr	0.89%	$ 8.95		0.08	230,429	$ 9.01	$ 8.84	$ 9.03	$ 9.21	$ 5.87	72,225,000		$ 646,413,750	2.21 %	$0.200000	$ -0.72	
optimum	edr	-0.89%	8.95 ( 4:02 pm edt)	8.99	-0.08	230,429	9.01	8.84	9.03	9.21	5.87	72.23m		646.4m	2.23	0.20	-0.28	
paidcontent	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
pc-quote	edr	-0.89%	8.95	8.99	-0.08	231,238	9.01	8.84	9.03	9.21	5.87	72,870,592	-32.25	652,192,000		0.07		
personal-wealth-biz	edr	-0.89%	8.95	8.99	-0.08	231,238	9.01	8.84	9.03	9.21	5.87				2.21	0.20	-0.681	
predictwallstreet	edr	-0.89%	8.95		-0.08	230,429												
raymond-james	edr	-0.89	8.95	8.99	-0.08	230,429	9.01	8.84	8.95	9.21	5.87						-0.28	
renewable-energy-world	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
screamingmedia	edr	-0.89%	$	open: 8.99	-0.08	1,436	$9.01	$8.84	$9.03	$9.21	$5.87			$651.47m	3.13%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	-0.89%	last trade: 8.95		change: -0.080													
smartmoney	edr	(-0.89%)	8.95	$8.99	-0.08	230,429	$9.01	$8.84	$9.03	$9.21	$5.87			652,200	3.10%	$0.07		
stocknod	edr	-0.8859%	8.950 usd	8.990	-0.0800	230,429	9.010	8.840	9.030	9.210	5.870	72,225,239						
stockpickr	edr	-0.89%	$8.95 -0.08 | -0.89%	8.99	-0.08	230.43k	9.01	8.84	9.03	9.21	5.87							
stocksmart	edr	%	$8.39	7.78		61,686	8.69	8.365										
stocktwits	edr	-0.78%	8.96		-0.07													
streetinsider-com	edr	0.89%	8.95	$8.99	-0.08	230,429	$9.01	$8.84	$9.03	$9.21	$5.87						$-0.28	
thecramerreport	edr		9.03	8.96	+0.08	379719	9.06	8.94										
thestree	edr	-0.89%	$8.95	8.99	-0.08	230429	9.01	8.84	9.03	-9.21	5.87	7.2225239e7		6.46415889e8				
tickerspy	edr	-0.89%	$8.95	8.99	-0.08	230,429	9.01	8.84	9.03	9.21	5.87		-32.2	649.3m	3.10%	$0.07		
tmx-quotemedia	edr	-0.89%	8.950	8.990	-0.080	231,238	9.010	8.840	9.030	9.210	5.870	72,225,239		646,415,889	3.101	0.070 usd	-0.72	
updown	edr	-0.89%	$8.95	$8.99	-$0.08	230,429	$9.01	$8.84	$9.03	$9.21	$5.87	72.22b		$652m			-0.68	
wallstreetsurvivor	edr	-0.89%	8.95	8.99	-0.08	230,429	9.01	8.84		9.21	6.53			$652m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	0.89%	8.95	8.99	0.08	230,651	9.01	8.84	9.03	9.21	5.87			646.41m	3.10%	0.28	-0.68	
ycharts-com	edr	-0.78%	8.96		-0.07					9.21	5.87			646.73m	3.12%		-0.72	
zacks	edr	(-0.89%)	8.95		-0.08	vol.  230,429	9.01	8.84		9.21	5.87		22.58	652.19 m	2.21	0.20	.4	
advfn	abcb	1.63	9.38	9.25	0.15	73309	9.45	9.25										
barchart	abcb	+1.63%	9.38	9.25	+0.15	76,333	9.45	9.25	9.23	11.20	7.75		0.00	$222.96 m			-0.21	
barrons	abcb	1.63%	9.38	9.25	+0.15	72,337	9.45	9.25				21.97 million		$221.27 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	1.625%	9.380	9.250	0.150	73,309	9.450	9.250		11.20	7.75	23.766mil		222.926mil			-0.650	
boston-com	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
bostonmerchant	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
business-insider	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
chron	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
cio-com	abcb	+1.63%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044		223m				
cnn-money	abcb	+1.63%	9.38	9.27	+0.15	72,537	9.45	9.25	9.23				nm	$222.9m				
easystockalterts	abcb	1.62%	9.38	9.25	+0.15	73309	9.45	9.25	9.23	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	1.63%	9.3800	9.2500	0.1500	73,309	9.4500	9.2500	9.2300	11.2000	7.7500	23,766,000	nm	$219.36m				
finance-abc7-com	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
financial-content	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	1.6%	$9.38	9.25	0.15	73,309	9.45	9.25	9.23	11.20	7.75	24 mil		223 mil	0.0	0.00	-0.21	
finviz	abcb	1.63%	9.38			73,309			9.23	-16.25%	21.03%	23.77m		222.96m		0.19	-0.20	
fool	abcb	+1.63%	$9.38	$9.25	0.15	72,071	$9.45	$9.25	$9.23	$11.20	$7.75		0.00	$222.93m	2.20%	0.20		
foxbusiness	abcb		$9.38		+0.15	73,309			$9.23									
google-finance	abcb	(1.63%)	9.38	9.25	+0.15	73,309.00	9.45	9.25		11.20	7.75	23.77m		222.93m			-0.20	
howthemarketworks	abcb	1.625%	9.38	9.25	0.15	72,071	9.45	9.25	9.23									
hpcwire	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
insidestocks	abcb	+1.63%	9.38	9.25	+0.15	73309	9.45	9.25										
investopedia	abcb	+1.63 %	$9.38	9.25	+0.15				9.23									
investorguide	abcb	+1.63%	9.38	9.35	+0.15		9.45	9.25		11.20	7.75			222.9m			-0.20	
marketintellisearch	abcb	1.63 %	$9.38	$9.35	0.15	62.20k	$9.45	$9.25	$9.23			23.77m	0.00	0.22b	2.11 %		-0.20	
marketwatch	abcb	+1.63%	$9.38	open: 9.25	+0.15	1,238	$9.45	$9.25	$9.23	$11.20	$7.75			$221.27m				
minyanville	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
msn-money	abcb	+1.63%	9.38	9.25	+0.15	73,309	9.45	9.25	9.23	11.20	7.75	23.77 mil	-58.63	219.36 mil			-0.20	
nasdaq-com	abcb	1.63%	$ 9.38	$ 9.25	0.15	73,309	$ 9.45	$ 9.25	$ 9.23	$ 11.20	$ 7.75	23,766,000		$ 222,925,080			$ -0.21	
optimum	abcb	+1.63%	9.38 ( 4:30 pm edt)	9.25	+0.15	73,309	9.45	9.25	9.23	11.20	7.75	23.77m		222.9m	2.13	0.20	-0.18	
paidcontent	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
pc-quote	abcb	1.63%	9.38	9.25	0.15	73,309	9.45	9.25	9.23	11.20	7.75	23,385,949	-57.6875	219,360,000		0.04863		
personal-wealth-biz	abcb	+1.63%	9.38	9.35		73,309	9.45	9.25	9.23	11.20	7.75					0.00	-0.20	
predictwallstreet	abcb	+1.63%	9.38		+0.15	73,309												
raymond-james	abcb	1.63	9.38	9.25	0.15	73,309	9.45	9.25	9.38	11.20	7.75						-0.21	
renewable-energy-world	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
screamingmedia	abcb	+1.63%	$	open: 9.25	+0.15	1,238	$9.45	$9.25	$9.23	$11.20	$7.75			$221.27m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	+1.63%	last trade: 9.38		change: 0.150													
smartmoney	abcb	(1.63%)	9.38	$9.25	0.15	73,309	$9.45	$9.25	$9.23	$11.20	$7.75			219,400	0.00%	$0.05		
stocknod	abcb	+1.625%	9.380 usd	9.250	+0.1500	73,309	9.450	9.250	9.230	11.20	7.750	23,766,044						
stockpickr	abcb	1.63%	$9.38 0.15 | 1.63%	9.25	0.15	72.54k	9.45	9.25	9.23	11.20	7.75							
stocksmart	abcb	%	$8.72	10.75		3,461	9.185	8.72										
stocktwits	abcb	1.52%	9.37		+0.14													
streetinsider-com	abcb	1.63%	9.38	$9.25	+0.15	73,309	$9.45	$9.25	$9.23	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.23	9.15	+0.09	38981	9.29	9.15										
thestree	abcb	1.63%	$9.38	9.25	0.15	72537	9.45	9.25	9.23	-11.2	7.75	2.3766044e7		2.17221642e8				
tickerspy	abcb	1.63%	$9.38	9.25	+0.15	72,337	9.45	9.25	9.23	11.20	7.75		-57.7	219.3m	0.00%	$0.05		
tmx-quotemedia	abcb	1.63%	9.380	9.250	0.150	73,309	9.450	9.250	9.230	11.200	7.750	23,766,044		222,925,493			-0.18	
updown	abcb	1.63%	$9.38	$9.25	$0.15	71,705	$9.45	$9.25	$9.23	$11.20	$7.75	23.76b		$219m			-0.18	
wallstreetsurvivor	abcb	1.63%	9.38	9.25	0.15	72,071	9.45	9.25		11.20	7.75			$219m			-0.35	
yahoo-finance	abcb	1.63%	9.38	9.35	0.15	73,309	9.45	9.25	9.23	11.70	7.75			222.93m			-0.20	
ycharts-com	abcb	+1.52%	9.37		+0.14					11.20	7.75			222.72m	0.00%		-0.16	
zacks	abcb	(1.63%)	9.38		0.15	vol.  73,309	9.45	9.25		11.20	7.75			219.36 m	0.00	0.00	-.35	
advfn	gsat	-2.61	1.12	1.15	-0.03	143133	1.15	1.12										
barchart	gsat	-2.61%	1.12	1.15	-0.03	159,324	1.15	1.12	1.15	1.95	1.00		0.00	$325.56 m			-0.24	
barrons	gsat	2.61%	1.12	1.15	-0.03	121,175	1.15	1.12				285.32 million		$359.22 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	-2.609%	1.120	1.150	-0.030	143,133	1.150	1.120		1.95	1.00	292.503mil		349.192mil			-0.210	
boston-com	gsat	-2.609%	1.120 usd	1.150	-0.0300	143,133	1.150	1.120	1.150	1.950	1.000	293,084,614						
bostonmerchant	gsat	-2.609%	1.120 usd	1.150	-0.0300	143,133	1.150	1.120	1.150	1.950	1.000	293,084,614						
business-insider	gsat	-2.609%	1.120 usd	1.150	-0.0300	143,133	1.150	1.120	1.150	1.950	1.000	293,084,614						
chron	gsat	-2.609%	1.120 usd	1.150	-0.0300	143,133	1.150	1.120	1.150	1.950	1.000	293,084,614						
cio-com	gsat	-2.61%	1.120 usd	1.150	-0.0300	143,133	1.150	1.120	1.150	1.950	1.000	293,084,614		328m				
cnn-money	gsat	-1.74%	1.13	1.15	-0.02	122,331	1.15	1.12	1.15				nm	$331.2m				
easystockalterts	gsat	-2.61%	1.12	1.15	-0.03	143133	1.15	1.12	1.15	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	-2.61%	1.1200	1.1500	-0.0300	143,133	1.1500	1.1200	1.1500	1.9500	1.0000	292,503,000	nm	$336.38m				
finance-abc7-com	gsat	-2.609%	1.120 usd	1.150	-0.0300	142,333	1.150	1.120	1.150	1.950	1.000	293,084,614						
finance-abc7chicago-com	gsat	-2.609%	1.120 usd	1.150	-0.0300	142,333	1.150	1.120	1.150	1.950	1.000	293,084,614						
financial-content	gsat	-2.609%	1.120 usd	1.150	-0.0300	142,333	1.150	1.120	1.150	1.950	1.000	293,084,614						
finapps-forbes-com	gsat	-2.6%	$1.12	1.15	-0.03	143,133	1.15	1.12	1.15	1.95	1.00	293 mil		328 mil	0.0	0.00		
finviz	gsat	-2.61%	1.12			143,133			1.15	-42.56%	12.00%	292.50m		336.37m			-0.24	
fool	gsat	-2.61%	$1.12	$1.15	-0.03	141,989	$1.15	$1.12	$1.15	$1.95	$1.00		0.00	$349.19m				
foxbusiness	gsat		$1.12		-0.03	146,454			$1.15									
google-finance	gsat	(-2.61%)	1.12	1.15	-0.03	143,133.00	1.15	1.12		1.95	1.00	312.36m		349.84m			-0.24	
howthemarketworks	gsat	-2.609%	1.12	1.15	-0.03	141,189	1.15	1.12	1.15									
hpcwire	gsat	-2.609%	1.120 usd	1.150	-0.0300	143,133	1.150	1.120	1.150	1.950	1.000	293,084,614						
insidestocks	gsat	-2.61%	1.12	1.15	-0.03	143133	1.15	1.12										
investopedia	gsat	-2.61 %	$1.12	1.15	-0.03				1.15									
investorguide	gsat	-2.61%	1.12	1.13	-0.03		1.15	1.12		1.95	1.00			349.2m			-0.231	
marketintellisearch	gsat	-2.61 %	$1.12	$1.15	-0.03	137.60k	$1.15	$1.12	$1.15			292.50m	0.00	0.34b	0.0 %		-0.24	
marketwatch	gsat	-2.61%	$1.12	open: 1.15	-0.03	4,332	$1.15	$1.12	$1.15	$1.95	$1.00			$359.22m				
minyanville	gsat	-2.609%	1.120 usd	1.150	-0.0300	142,333	1.150	1.120	1.150	1.950	1.000	293,084,614						
msn-money	gsat	-2.61%	1.12	1.15	-0.03	143,133	1.15	1.12	1.15	1.95	1.00	292.50 mil	-3.29	336.38 mil			-0.24	
nasdaq-com	gsat	2.61%	$ 1.12	$ 1.15	0.03	143,033	$ 1.15	$ 1.12	$ 1.15	$ 1.95	$ 1	292,503,000		$ 327,603,360			$ -0.24	
optimum	gsat	-2.61%	1.12 ( 4:00 pm edt)	1.15	-0.03	142,333	1.15	1.12	1.15	1.95	1.00	293.08m		328.3m			-0.24	
paidcontent	gsat	-2.609%	1.120 usd	1.150	-0.0300	142,333	1.150	1.120	1.150	1.950	1.000	293,084,614						
pc-quote	gsat	-2.61%	1.12	1.15	-0.03	143,133	1.15	1.12	1.15	1.95	1.00	300,935,536	-3.38235	337,048,000				
personal-wealth-biz	gsat	-2.61%	1.12	1.13	-0.03	146,454	1.15	1.12	1.15	1.95	1.00					0.00	-0.231	
predictwallstreet	gsat	-2.61%	1.13		-0.03	143,133												
raymond-james	gsat	-2.61	1.12	1.15	-0.03	143,133	1.15	1.12	1.12	1.95	1.00						-0.23	
renewable-energy-world	gsat	-2.609%	1.120 usd	1.150	-0.0300	142,333	1.150	1.120	1.150	1.950	1.000	293,084,614						
screamingmedia	gsat	-2.61%	$	open: 1.15	-0.03	4,332	$1.15	$1.12	$1.15	$1.95	$1.00			$359.22m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	-2.61%	last trade: 1.12		change: -0.030													
smartmoney	gsat	(-2.61%)	1.12	$1.15	-0.03	143,133	$1.15	$1.12	$1.15	$1.95	$1.00			337,000	0.00%	$0.00		
stocknod	gsat	-2.609%	1.120 usd	1.150	-0.0300	142,333	1.150	1.120	1.150	1.950	1.000	293,084,614						
stockpickr	gsat	-2.61%	$1.12 -0.03 | -2.61%	1.15	-0.03	143.13k	1.15	1.12	1.15	1.95	1.00							
stocksmart	gsat	%	$1.15	1.43		7,166	1.19	1.14										
stocktwits	gsat	-2.61%	1.12		-0.03													
streetinsider-com	gsat	2.61%	1.12	$1.15	-0.03	142,333	$1.15	$1.12	$1.15	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.15	1.16	0.00	296688	1.17	1.13										
thestree	gsat	-2.61%	$1.12	1.15	-0.03	143133	1.15	1.12	1.15	-1.95	1.0	3.11778755e8		3.37047306e8				
tickerspy	gsat	-2.61%	$1.12	1.15	-0.03	143,133	1.15	1.12	1.15	1.95	1.00		-3.4	358.1m	0.00%	$0.00		
tmx-quotemedia	gsat	-2.61%	1.120	1.150	-0.030	146,454	1.150	1.120	1.150	1.950	1.000	311,778,755		349,192,206			-0.24	
updown	gsat	-2.61%	$1.12	$1.15	-$0.03	139,001	$1.15	$1.12	$1.15	$1.95	$1.00	311.77b		$359m			-0.24	
wallstreetsurvivor	gsat	-2.61%	1.12	1.15	-0.03	141,189	1.15	1.12		1.95	1.00			$337m			-0.34	
yahoo-finance	gsat	2.61%	1.12	1.13	0.03	143,133	1.15	1.12	1.15	1.95	1.00			349.19m			-0.23	
ycharts-com	gsat	-2.61%	1.12		-0.03					1.95	1.00			325.56m	0.00%		-0.23	
zacks	gsat	(-2.61%)	1.12		-0.03	vol.  143,133	1.15	1.12		1.95	1.00			337.05 m	0.00	0.00	-.24	
advfn	dhil	-0.24	83.8	83.88	-0.2	6532	84.0	81.751										
barchart	dhil	-0.24%	83.80	82.85	-0.20	6,905	84.00	81.75	84.00	84.90	42.78		17.19	$243.02 m			+4.78	
barrons	dhil	0.24%	83.80	83.88	-0.20	6,532	84.00	81.751				2.77 million		$243.77 million		$13		
bloomberg	dhil	-0.238%	83.800	83.880	-0.200	6,532	84.000	81.751		84.90	42.78	2.902mil	17.531	243.168mil	15.513	13.000 special cash	4.780	
boston-com	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
bostonmerchant	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
business-insider	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
chron	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
cio-com	dhil	-0.24%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769	17.53	243m				
cnn-money	dhil	0.00%today&rsquo;s change	84.00data as of 3:59pm et	83.88	0.00	6,042	84.00	81.75	84.00				17.6	$243.8m	11.91%			
easystockalterts	dhil	-0.24%	83.80	83.88	-0.20	6532	84.00	81.75	84.00	86.15	50.52		17.53				4.78	
eresearch-fidelity-com	dhil	-0.24%	83.8000	83.8800	-0.2000	6,532	84.0000	81.7510	84.0000	86.1500	50.5200	2,902,000	17.57	$243.77m				
finance-abc7-com	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
financial-content	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	-0.2%	$83.80	83.88	-0.20	6,532	84.00	81.75	84.00	86.15	50.52	3 mil		243 mil	0.0	0.00		
finviz	dhil	-0.24%	83.80			6,532			84.00	-2.73%	65.87%	2.90m	17.61	243.60m			4.77	
fool	dhil	-0.24%	$83.80	$83.88	-0.20	6,532	$84.00	$81.75	$84.00	$86.15	$50.52		17.60	$243.17m	14.00%	10.00		
foxbusiness	dhil		$83.80		-0.20	6,532			$84.00									
google-finance	dhil	(-0.24%)	83.80	83.88	-0.20	6,532.00	84.00	81.75		86.15	50.52	2.90m	17.56	243.17m	null	null	4.77	
howthemarketworks	dhil	-0.238%	83.8	83.88	-0.2	6,532	84	81.751	84									
hpcwire	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
insidestocks	dhil	-0.24%	83.80	82.85	-0.20	6532	84.00	81.75										
investopedia	dhil	-0.24 %	$83.80	83.88	-0.20				84.00									
investorguide	dhil	-0.24%	83.80	83.88	-0.20		84.00	81.751		86.15	50.52		17.58	243.1m			4.779	
marketintellisearch	dhil	-0.24 %	$83.80	$83.88	-0.20	5.70k	$83.99	$81.75	$84.00			2.90m	17.61	0.24b	0.0 %		4.77	
marketwatch	dhil	-0.24%	$83.80	open: 83.88	-0.20	218	$84.00	$81.75	$84.00	$86.15	$50.52		17.79	$243.77m		13.00	4.71	
minyanville	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
msn-money	dhil	-0.24%	83.80	83.88	-0.20	6,532	84.00	81.75	84.00	86.15	50.52	2.90 mil	17.53	243.75 mil			4.77	
nasdaq-com	dhil	0.24%	$ 83.80	$ 83.88	0.20	6,532	$ 84	$ 81.751	$ 84	$ 86.15	$ 50.52	2,902,000	17.53	$ 243,187,600			$ 4.78	
optimum	dhil	-0.24%	83.80 ( 4:00 pm edt)	83.88	-0.20	6,532	84.00	81.75	84.00	86.15	50.52	2.90m	17.5	243.2m	11.93	10.00	4.78	
paidcontent	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
pc-quote	dhil	-0.24%	83.8	83.88	-0.20	6,532	84.0	81.751	84.0	86.15	50.52	2,908,926	17.57322	243,768,000		13.0		
personal-wealth-biz	dhil	-0.24%	83.80	83.88	-0.20	6,532	84.00	81.751	84.00	86.15	50.52		17.58			0.00	4.779	
predictwallstreet	dhil	-0.24%	83.80		-0.20	6,532												
raymond-james	dhil	-0.24	83.80	83.88	-0.20	6,532	84.00	81.75	83.80	86.15	50.52		17.53				4.78	
renewable-energy-world	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
screamingmedia	dhil	-0.24%	$	open: 83.88	-0.20	218	$84.00	$81.75	$84.00	$86.15	$50.52		17.79	$243.77m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	-0.24%	last trade: 83.80		change: -0.200								p/e ratio: 17.58					
smartmoney	dhil	(-0.24%)	83.80	$83.88	-0.20	6,532	$84.00	$81.75	$84.00	$86.15	$50.52			243,700	0.00%	$13.00		
stocknod	dhil	-0.2381%	83.80 usd	83.88	-0.2000	6,532	84.00	81.75	84.00	86.15	50.52	2,901,769						
stockpickr	dhil	-0.24%	$83.80 -0.20 | -0.24%	83.88	-0.20	6.53k	84.00	81.75	84.00	86.15	50.52							
stocksmart	dhil	%	$79	72.36		437	80.55	79										
stocktwits	dhil	-0.79%	83.34		-0.66													
streetinsider-com	dhil	0.24%	83.80	$83.88	-0.2	6,532	$84.00	$81.75	$84.00	$86.15	$50.52		17.53				$4.78	
thecramerreport	dhil		84.00	83.56	+1.82	6526	84.10	82.31										
thestree	dhil	-0.24%	$83.8	83.88	-0.2	6532	84.0	81.75	84.0	-86.15	50.52	2901769.0		2.38467376e8				
tickerspy	dhil	-0.24%	$83.80	83.88	-0.20	6,532	84.00	81.75	84.00	86.15	50.52		17.6	243.5m	0.00%	$13.00		
tmx-quotemedia	dhil	-0.24%	83.800	83.880	-0.200	6,532	84.000	81.751	84.000	86.150	50.520	2,901,769	17.60	243,168,242			4.78	
updown	dhil	-0.24%	$83.80	$83.88	-$0.20	6,532	$84.00	$81.75	$84.00	$86.15	$50.52	2.90b	17.58	$244m			4.78	
wallstreetsurvivor	dhil	-0.24%	83.80	83.88	-0.20	6,532	84.00	81.75		86.15	50.52		17.60	$244m		13.00 -	4.48	
yahoo-finance	dhil	0.24%	83.80	83.88	0.20	6,532	84.00	81.75	84.00	86.15	50.52		17.54	243.10m			4.78	
ycharts-com	dhil	-0.79%	83.34		-0.66					86.15	50.52		17.44	241.69m	0.00%		4.78	
zacks	dhil	(-0.24%)	83.80		-0.20	vol.  6,532	84.00	81.75		86.15	50.52		17.57	243.77 m	0.00	0.00	4.78	
advfn	alc	-1.23	16.03	16.19	-0.2	45457	16.19	15.73										
barchart	alc	-1.23%	16.03	16.19	-0.20	45,457	16.19	15.73	16.23	19.50	13.00		19.85	$367.73 m	0.31%	$0.05	+0.77	
barrons	alc	1.23%	16.03	16.19	-0.20	44,605	16.19	15.73				23.41 million		$354.68 million		$0.1		
bloomberg	alc	-1.232%	16.030	16.190	-0.200	45,457	16.190	15.730		19.61	13.08	19.999mil	19.083	344.983mil	0.623	0.100 regular cash	0.840	
boston-com	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
bostonmerchant	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
business-insider	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
chron	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
cio-com	alc	-1.23%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278	20.82	321m	0.3	0.05		
cnn-money	alc	-1.23%today&rsquo;s change	16.03data as of 4:00pm et	16.11	-0.20	44,605	16.11	15.73	16.23				20.8	$320.6m	2.50%			
easystockalterts	alc	-1.24%	16.03	16.19	-0.20	45457	16.19	15.73	16.23	39.22	15.94		20.82				0.77	
eresearch-fidelity-com	alc	-1.23%	16.0300	16.1900	-0.2000	45,457	16.1900	15.7300	16.2300	19.6100	13.0750	22,933,000	21.22	$372.20m	2.46%	$0.100000		
finance-abc7-com	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
financial-content	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
finapps-forbes-com	alc	-1.2%	$16.03	16.19	-0.20	45,457	16.19	15.73	16.23	19.61	13.07	23 mil	21.0	368 mil	2.5	0.40	0.76	
finviz	alc	-1.23%	16.03			45,457			16.23	-17.79%	23.33%	22.93m	20.82	367.57m		0.40	0.77	
fool	alc	-1.23%	$16.03	$16.19	-0.20	44,823	$16.19	$15.73	$16.23	$19.61	$13.07		21.20	$344.11m		0.40		
foxbusiness	alc		$16.03		-0.20	45,457			$16.23									
google-finance	alc	(-1.23%)	16.03	16.19	-0.20	45,457.00	16.19	15.73		19.61	13.07	21.58m	20.93	345.87m	2.50	0.10	0.77	
howthemarketworks	alc	-1.232%	16.03	16.19	-0.2	44,605	16.19	15.73	16.23									
hpcwire	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
insidestocks	alc	-1.23%	16.03	16.19	-0.20	44605	16.19	15.73					price earnings ratio: 19.55					
investopedia	alc	-1.23 %	$16.03	16.19	-0.20				16.23									
investorguide	alc	-1.23%	16.03	16.19	-0.20		16.19	15.73		19.61	13.075		21.02	371.1m			0.772	
marketintellisearch	alc	-1.23 %	$16.03	$16.19	-0.20	28.60k	$16.19	$15.73	$16.23			22.93m	21.08	0.37b	2.46 %		0.77	
marketwatch	alc	-1.23%	$16.03	open: 16.19	-0.20	852	$16.19	$15.73	$16.23	$39.22	$15.73		20.87	$354.68m		0.10	0.77	
minyanville	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
msn-money	alc	-1.23%	16.03	16.19	-0.20	45,457	16.19	15.73	16.23	19.61	13.08	22.93 mil	20.95	372.21 mil	2.46%	0.40	0.77	
nasdaq-com	alc	1.23%	$ 16.03		0.20	45,457	$ 16.19	$ 15.73	$ 16.23	$ 19.61	$ 13.075	20,006,000	20.95	$ 320,696,180			$ 0.77	
optimum	alc	-1.23%	16.03 ( 4:15 pm edt)	16.19	-0.20	45,457	16.19	15.73	16.23	39.22	15.94	20.00m	20.8	320.6m			0.77	
paidcontent	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
pc-quote	alc	-1.23%	16.03	16.19	-0.20	45,457	16.19	15.73	16.23	19.61	13.08	20,249,532	21.35526	324,600,000		0.1		
personal-wealth-biz	alc	-1.23%	16.03	16.19	-0.20	45,457	16.19	15.73	16.23	19.61	13.075		21.02		0.62	0.10	0.772	
predictwallstreet	alc	-1.23%	16.03		-0.20	45,457												
raymond-james	alc	-1.23	16.03	16.19	-0.20	45,457	16.19	15.73	16.03	19.61	13.08		10.28				1.56	
renewable-energy-world	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
screamingmedia	alc	-1.23%	$	open: 16.19	-0.20	852	$16.19	$15.73	$16.23	$39.22	$15.73		20.87	$354.68m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-1.23%	last trade: 16.03		change: -0.200								p/e ratio: 21.02					
smartmoney	alc	(-1.23%)	16.03	$16.19	-0.20	45,457	$16.19	$15.73	$16.23	$19.61	$13.08			324,600	0.31%	$0.05		
stocknod	alc	-1.232%	16.03 usd	16.19	-0.2000	45,457	16.19	15.73	16.23	39.22	15.94	19,999,278						
stockpickr	alc	-1.23%	$16.03 -0.20 | -1.23%	16.19	-0.20	44.82k	16.19	15.73	16.23	19.61	13.08							
stocksmart	alc	%	$32.5	33.25		3,328	33.03	32.48										
stocktwits	alc	-1.23%	16.03		-0.20													
streetinsider-com	alc	1.23%	16.03	$16.19	-0.2	45,457	$16.19	$15.73	$16.23	$39.22	$15.94		20.82				$0.77	
thecramerreport	alc		16.23	16.37	-0.05	38979	16.37	16.05										
thestree	alc	-1.23%	$16.03	16.19	-0.2	44823	16.19	15.73	16.23	-19.61	13.08	2.1466371e7		3.25588246e8				
tickerspy	alc	-1.23%	$16.03	16.19	-0.20	44,823	16.19	15.73	16.23	19.61	13.07		21.4	348.3m	2.46%	$0.10		
tmx-quotemedia	alc	-1.23%	16.030	16.190	-0.200	45,457	16.190	15.730	16.230	19.610	13.075	21,466,371	21.20	344,105,927	2.495	0.100 usd	0.77	
updown	alc	-1.23%	$16.03	$16.19	-$0.20	44,605	$16.19	$15.73	$16.23	$19.61	$13.08	11.46b	20.90	$348m			0.78	
wallstreetsurvivor	alc	-1.23%	16.03	16.19	-0.20	44,605	16.19	15.73		19.61	13.08		21.20	$325m	0.30%		0.71	
yahoo-finance	alc	1.23%	16.03	16.19	0.20	45,457	16.19	15.73	16.23	19.61	13.08		20.76	371.14m	0.30%	0.05	0.77	
ycharts-com	alc	-1.23%	16.03		-0.20					19.61	13.07		20.95	367.73m	0.30%		0.77	
zacks	alc	(-1.23%)	16.03		-0.20	vol.  45,457	16.19	15.73		19.61	13.08		19.79	372.19 m	0.31	0.05	.82	
advfn	ba	-2.40	69.57	70.66	-1.71	6416743	70.7	69.07										
barchart	ba	-2.40%	69.57	70.61	-1.71	5,351,045	70.70	69.07	71.28	80.23	58.47		17.67	$51.28 b	2.36%	$1.68	+4.52	
barrons	ba	2.40%	69.57	70.66	-1.71	6.416m	70.70	69.073				744.30 million		$53.28 billion	2.41%	$0.42		
bloomberg	ba	-2.399%	69.570	70.660	-1.710	6,314,223	70.700	69.070		80.65	59.48	738.275mil	17.136	51,361.780mil	2.418	0.420 regular cash	4.060	
boston-com	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
bostonmerchant	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
business-insider	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
chron	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
cio-com	ba	-2.40%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839	15.36	51b	2.4	1.68		
cnn-money	ba	-2.40%today&rsquo;s change	69.57data as of 4:00pm et	70.66	-1.71	6,416,743	70.70	69.07	71.28				15.4	$51.4b	2.41%			
easystockalterts	ba	-2.42%	69.57	70.66	-1.71	6416443	70.70	69.07	71.28	80.42	59.48		15.36				4.53	
eresearch-fidelity-com	ba	-2.40%	69.5700	70.6600	-1.7100	6,393,254	70.7000	69.0700	71.2800	80.6500	59.4800	738,275,000	15.77	$52.62b	2.36%	$0.420000		
finance-abc7-com	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
financial-content	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
finapps-forbes-com	ba	-2.4%	$69.57	70.66	-1.71	6,416,943	70.70	69.07	71.28	80.65	59.48	738 mil	15.4	51 bil	2.4	1.68	4.52	
finviz	ba	-2.34%	69.61			6,218,471			71.28	-13.23%	19.05%	738.27m	15.74	52.62b		1.68	4.53	
fool	ba	-2.37%	$69.59	$70.66	-1.69	5,703,742	$70.70	$69.07	$71.28	$80.65	$59.48		16.00	$51.38b	2.70%	1.68		
foxbusiness	ba		$69.57		-1.71	6,416,743			$71.28									
google-finance	ba	(-2.43%)	69.55	70.66	-1.73	6.39m	70.70	69.07		80.65	59.48	738.27m	15.35	51.35b	2.42	0.42	4.53	
howthemarketworks	ba	-2.399%	69.57	70.66	-1.71	6,416,743	70.7	69.07	71.28									
hpcwire	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
insidestocks	ba	-2.31%	69.63	70.61	-1.65	4874039	70.70	69.07					price earnings ratio: 15.40					
investopedia	ba	-2.38 %	$69.58	70.66	-1.70				71.28									
investorguide	ba	-2.40%	69.57	70.66	-1.71		70.70	69.07		80.65	59.48		15.75	51.362b			4.527	
marketintellisearch	ba	-2.43 %	$69.55	$70.66	-1.73	7133.70k	$70.70	$69.07	$71.28			738.27m	15.74	52.62b	2.36 %		4.53	
marketwatch	ba	-2.40%	$69.53	open: 70.66	-1.71	90,817	$70.70	$69.07	$71.28	$80.65	$59.48		15.43	$53.28b	2.41%	0.42	4.51	
minyanville	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
msn-money	ba	-2.40%	69.57	70.66	-1.71	6.42 mil	70.70	69.07	71.28	80.65	59.48	738.27 mil	15.32	52.62 bil	2.36%	1.68	4.52	
nasdaq-com	ba	2.36%	$ 69.60		1.68	6,109,793	$ 70.70	$ 69.07	$ 71.28	$ 80.65	$ 59.48	738,275,000	15.4	$ 51,383,940,000	2.36 %	$1.680000	$ 4.52	
optimum	ba	-2.41%	69.56 ( 3:57 pm edt)	70.66	-1.72	6,170,820	70.70	69.07	71.28	80.42	59.48	738.27m	15.4	51.4b	2.42	1.68	4.53	
paidcontent	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
pc-quote	ba	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ba	-2.43%	69.55	70.66	-1.73	7,195,577	70.70	69.07	71.28	80.65	59.48		15.75		2.36	1.68	4.527	
predictwallstreet	ba	-2.76%	69.31		-1.97	4,571,417												
raymond-james	ba	-2.40	69.57	70.66	-1.71	6,416,743	70.70	69.07	69.57	80.65	59.48		15.26				4.56	
renewable-energy-world	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
screamingmedia	ba	-2.40%	$	open: 70.66	-1.71	90,817	$70.70	$69.07	$71.28	$80.65	$59.48		15.43	$53.28b	2.41%	0.42	4.51	
scroli	ba	-2.43%	ba 69.55	70.66	-1.73	5,723,036	70.70	69.07	71.28	80.65	59.48		15.35				4.53	
simple-stock-quotes	ba	-2.40%	last trade: 69.57		change: -1.710								p/e ratio: 15.75					
smartmoney	ba	(-2.40%)	69.57	$70.66	-1.71	6,416,743	$70.70	$69.07	$71.28	$80.65	$59.48			52,624,200	2.36%	$0.42		
stocknod	ba	-2.399%	69.57 usd	70.66	-1.710	6,416,743	70.70	69.07	71.28	80.42	59.48	738,274,839						
stockpickr	ba	-2.37%	$69.59 -1.69 | -2.37%	70.61	-1.69	6.13m	70.70	69.07	71.28	80.65	59.48							
stocksmart	ba	%	$75.405	64.9		470,982	78.07	75.29										
stocktwits	ba	-2.41%	69.56		-1.72													
streetinsider-com	ba	2.4%	69.57	$70.66	-1.71	6,416,443	$70.70	$69.07	$71.28	$80.42	$59.48		15.36				$4.53	
thecramerreport	ba		71.27	71.70	+0.08	3821435	71.71	70.85										
thestree	ba	-2.37%	$69.59	70.61	-1.69	6125871	70.7	69.07	71.28	-80.65	59.48	7.38274839e8		5.2557785788e10				
tickerspy	ba	-2.40%	$69.57	70.66	-1.71	6,416,743	70.70	69.07	71.28	80.65	59.48		15.7	52.6b	2.36%	$0.42		
tmx-quotemedia	ba	-2.43%	69.550	70.660	-1.730	7,203,365	70.700	69.070	71.280	80.650	59.480	738,274,839	15.80	51,347,015,052	2.357	0.420 usd	4.52	
updown	ba	-2.40%	$69.57	$70.66	-$1.71	6,416,743	$70.70	$69.07	$71.28	$80.65	$59.48	738.27b	15.64	$52.62b			4.56	
wallstreetsurvivor	ba	-2.40%	69.57	70.66	-1.71	6,416,743	70.70	69.07		80.65	59.48		15.80	$53b	2.40%	1.68 -	4.45	
yahoo-finance	ba	2.40%	69.57	70.66	1.71	6,408,855	70.70	69.07	71.28	80.65	59.48		15.37	51.36b	2.40%	1.68	4.53	
ycharts-com	ba	-2.41%	69.56		-1.72					80.65	59.48		15.36	51.27b	2.46%		4.53	
zacks	ba	(-2.40%)	69.57		-1.71	vol.  6,416,543	70.70	69.07		80.65	59.48		17.69	52.62 b	2.36	1.68	4.03	
advfn	vlgea	-0.48	27.15	27.23	-0.13	4184	27.23	27.15										
barchart	vlgea	-0.48%	27.15	27.23	-0.13	4,184	27.23	27.15	27.28	33.79	24.25		14.65	$364.90 m	1.47%	$0.40	+1.56	
barrons	vlgea	0.48%	27.15	27.23	-0.13	4,184	27.23	27.15				26.76 million		$200.00 million	1.47%	$0.1		
bloomberg	vlgea	-0.477%	27.150	27.230	-0.130	4,184	27.230	27.150		33.99	24.52	7.302mil	13.575	364.976mil	6.262	0.100 regular cash	2.000	
boston-com	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
business-insider	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
chron	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
cio-com	vlgea	-0.48%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810	28.88	198m	1.5	0.4		
cnn-money	vlgea	-0.48%today&rsquo;s change	27.15data as of 4:00pm et	27.23	-0.13	4,184	27.23	27.15	27.28				28.9	$198.2m	1.47%			
easystockalterts	vlgea	-0.48%	27.15	27.23	-0.13	4184	27.23	27.15	27.28	33.99	24.52		28.88				0.94	
eresearch-fidelity-com	vlgea	-0.48%	27.1500	27.2300	-0.1300	4,184	27.2300	27.1500	27.2800	33.9900	24.5200	13,678,000	17.60	$373.14m	1.47%	$0.100000		
finance-abc7-com	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
financial-content	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	-0.5%	$27.15	27.23	-0.13	4,184	27.23	27.15	27.28	33.99	24.52	7 mil	14.4	198 mil	1.5	0.40	1.89	
finviz	vlgea	-0.48%	27.15			3,981			27.28	-19.54%	12.12%	13.42m	18.85	364.35m		0.40	1.44	
fool	vlgea	-0.48%	$27.15	$27.23	-0.13	3,981	$27.23	$27.15	$27.28	$33.99	$24.52		29.10	$371.36m	3.80%	0.40		
foxbusiness	vlgea		$27.15		-0.13	4,184			$27.28									
google-finance	vlgea	(-0.48%)	27.15	27.23	-0.13	4,184.00	27.23	27.15		33.99	24.52	13.68m	18.81	371.36m	1.47	0.10	1.44	
howthemarketworks	vlgea	-0.477%	27.15	27.23	-0.13	3,981	27.23	27.15	27.28									
hpcwire	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
insidestocks	vlgea	-0.48%	27.15	27.23	-0.13	4184	27.23	27.15										
investopedia	vlgea	-0.48 %	$27.15	27.23	-0.13				27.28									
investorguide	vlgea	-0.48%	27.15	27.23	-0.13		27.23	27.15		33.99	24.52		17.61	371.4m			1.549	
marketintellisearch	vlgea	-0.48 %	$27.15	$27.23	-0.13	2.10k	$27.23	$27.15	$27.28			13.42m	18.94	0.37b	1.47 %		1.44	
marketwatch	vlgea	-0.48%	$27.15	open: 27.23	-0.13	203	$27.23	$27.15	$27.28	$33.99	$24.52		17.21	$200.00m	1.47%	0.10	1.58	
minyanville	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
msn-money	vlgea	-0.48%	27.15	27.23	-0.13	4,184	27.23	27.15	27.28	33.99	24.52	20.05 mil	17.52	373.14 mil	1.47%	0.40	1.44	
nasdaq-com	vlgea	0.48%	$ 27.15	$ 27.23	0.13	4,184	$ 27.23	$ 27.15	$ 27.28	$ 33.99	$ 24.52	7,067,000	17.4	$ 191,869,050	1.47 %	$0.400000	$ 1.56	
optimum	vlgea	-0.48%	27.15 ( 4:30 pm edt)	27.23	-0.13	4,184	27.23	27.15	27.28	33.99	24.52	7.30m	28.9	198.2m	1.47	0.40	0.94	
paidcontent	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
pc-quote	vlgea	-0.48%	27.15	27.23	-0.13	4,184	27.23	27.15	27.28	33.99	24.52	7,336,965	17.6	199,199,000		0.1		
personal-wealth-biz	vlgea	-0.48%	27.15	27.23	-0.13	4,184	27.23	27.15	27.28	33.99	24.52		17.61		6.23	1.70	1.549	
predictwallstreet	vlgea	-0.48%	27.18		-0.13	4,184												
raymond-james	vlgea	-0.48	27.15	27.23	-0.13	4,184	27.23	27.15	27.15	33.99	24.52		17.52				1.55	
renewable-energy-world	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
screamingmedia	vlgea	-0.48%	$	open: 27.23	-0.13	203	$27.23	$27.15	$27.28	$33.99	$24.52		17.21	$200.00m	1.47%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-0.48%	last trade: 27.15		change: -0.130								p/e ratio: 17.61					
smartmoney	vlgea	(-0.48%)	27.15	$27.23	-0.13	4,184	$27.23	$27.15	$27.28	$33.99	$24.52			199,200	1.47%	$0.10		
stocknod	vlgea	-0.4765%	27.15 usd	27.23	-0.1300	4,184	27.23	27.15	27.28	33.99	24.52	7,301,810						
stockpickr	vlgea	-0.48%	$27.15 -0.13 | -0.48%	27.23	-0.13	3.98k	27.23	27.15	27.28	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	0.48%	27.15	$27.23	-0.13	4,184	$27.23	$27.15	$27.28	$33.99	$24.52		28.88				$0.94	
thecramerreport	vlgea		27.28	27.25	+0.03	11586	27.41	27.15										
thestree	vlgea	-0.48%	$27.15	27.23	-0.13	3981	27.23	27.15	27.28	-33.99	24.52	1.3678114e7		1.98974323e8				
tickerspy	vlgea	-0.48%	$27.15	27.23	-0.13	3,981	27.23	27.15	27.28	33.99	24.52		17.6	373.1m	1.47%	$0.10		
tmx-quotemedia	vlgea	-0.48%	27.150	27.230	-0.130	4,184	27.230	27.150	27.280	33.990	24.520	13,678,114	29.00	371,360,795	1.473	0.100 usd	0.94	
updown	vlgea	-0.48%	$27.15	$27.23	-$0.13	3,981	$27.23	$27.15	$27.28	$33.99	$24.52	13.44b	17.04	$373m			1.60	
wallstreetsurvivor	vlgea	-0.48%	27.15	27.23	-0.13	3,981	27.23	27.15		33.99	24.52		29.00	$199m	1.50%	0.97 -	1.29	
yahoo-finance	vlgea	0.48%	27.15	27.23	0.13	4,184	27.23	27.15	27.28	33.99	24.52		17.53	371.36m	1.50%	0.40	1.55	
ycharts-com	vlgea	+0.11%	27.28		+0.03					33.99	24.52		9.85	366.64m	1.50%		2.77	
zacks	vlgea	(-0.48%)	27.15		-0.13	vol.  4,184	27.23	27.15		33.99	24.52		14.67	373.14 m	1.47	0.40	1.86	
advfn	cown	-3.50	3.86	4.0	-0.14	359500	4.0	3.83										
barchart	cown	-3.50%	3.86	4.00	-0.14	366,572	4.00	3.83	4.00	5.04	2.99		0.00	$292.90 m			-0.39	
barrons	cown	3.50%	3.86	4.00	-0.14	359,500	4.00	3.83				73.15 million		$289.81 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	-3.500%	3.860	4.000	-0.140	359,500	4.000	3.830		5.04	2.99	116.518mil		449.761mil			-0.080	
boston-com	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
bostonmerchant	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
business-insider	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
chron	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
cio-com	cown	-3.50%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292		292m				
cnn-money	cown	-3.50%	3.86	4.00	-0.14	357,329	4.00	3.83	4.00				nm	$292.1m				
easystockalterts	cown	-3.50%	3.86	4.00	-0.14	359500	4.00	3.83	4.00	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	-3.50%	3.8600	4.0000	-0.1400	359,500	4.0000	3.8300	4.0000	5.0400	2.9900	75,668,000	nm	$302.67m				
finance-abc7-com	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
financial-content	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
finapps-forbes-com	cown	-3.5%	$3.86	4.00	-0.14	359,500	4.00	3.83	4.00	5.04	2.99	76 mil		292 mil	0.0	0.00	-0.44	
finviz	cown	-3.50%	3.86			357,329			4.00	-23.41%	29.10%	75.67m		292.09m			-0.45	
fool	cown	-3.50%	$3.86	$4.00	-0.14	357,329	$4.00	$3.83	$4.00	$5.04	$2.99		0.00	$292.08m				
foxbusiness	cown		$3.86		-0.14	359,500			$4.00									
google-finance	cown	(-3.50%)	3.86	4.00	-0.14	359,500.00	4.00	3.83		5.04	2.99	75.67m		292.08m			-0.45	
howthemarketworks	cown	-3.5%	3.86	4	-0.14	356,581	4	3.83	4									
hpcwire	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
insidestocks	cown	-3.50%	3.86	4.00	-0.14	359500	4.00	3.83										
investopedia	cown	-3.50 %	$3.86	4.00	-0.14				4.00									
investorguide	cown	-3.50%	3.86	3.94	-0.14		4.00	3.83		5.04	2.99			286.7m			-0.438	
marketintellisearch	cown	-3.5 %	$3.86	$4.00	-0.14	270.30k	$4.00	$3.83	$4.00			75.67m	0.00	0.30b	0.0 %		-0.45	
marketwatch	cown	-3.50%	$3.86	open: 4.00	-0.14	3,096	$4.00	$3.83	$4.00	$5.04	$2.99			$289.81m				
minyanville	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
msn-money	cown	-3.50%	3.86	4.00	-0.14	359,500	4.00	3.83	4.00	5.04	2.99	75.67 mil	-8.77	302.67 mil			-0.45	
nasdaq-com	cown	3.5%	$ 3.86	$ 4	0.14	359,500	$ 4	$ 3.83	$ 4	$ 5.04	$ 2.99	75,668,000		$ 292,078,480			$ -0.39	
optimum	cown	-3.50%	3.86 ( 4:30 pm edt)	4.00	-0.14	359,500	4.00	3.83	4.00	5.04	2.99	75.67m		292.1m			-0.44	
paidcontent	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
pc-quote	cown	-3.50%	3.86	4.0	-0.14	359,500	4.0	3.83	4.0	5.04	2.99	120,744,041	-9.09091	466,072,000				
personal-wealth-biz	cown	-3.50%	3.86	3.94	-0.14	359,500	4.00	3.83	4.00	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	-3.50%	3.86		-0.14	359,500												
raymond-james	cown	-3.50	3.86	4.00	-0.14	359,500	4.00	3.83	3.86	5.04	2.99						-0.44	
renewable-energy-world	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
screamingmedia	cown	-3.50%	$	open: 4.00	-0.14	3,096	$4.00	$3.83	$4.00	$5.04	$2.99			$289.81m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	-3.50%	last trade: 3.86		change: -0.140													
smartmoney	cown	(-3.50%)	3.86	$4.00	-0.14	359,500	$4.00	$3.83	$4.00	$5.04	$2.99			302,700	0.00%	$0.00		
stocknod	cown	-3.500%	3.860 usd	4.000	-0.1400	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292						
stockpickr	cown	-3.50%	$3.86 -0.14 | -3.50%	4.00	-0.14	357.33k	4.00	3.83	4.00	5.04	2.99							
stocksmart	cown	%	$4.04	4.8		46,389	4.2	4.01										
stocktwits	cown	-3.50%	3.86		-0.14													
streetinsider-com	cown	3.5%	3.86	$4.00	-0.14	359,500	$4.00	$3.83	$4.00	$5.04	$2.99						$-0.44	
thecramerreport	cown		4.00	3.85	+0.14	456847	4.03	3.805										
thestree	cown	-3.5%	$3.86	4.0	-0.14	357329	4.0	3.83	4.0	-5.04	2.99	7.5668292e7		2.92079607e8				
tickerspy	cown	-3.50%	$3.86	4.00	-0.14	359,500	4.00	3.83	4.00	5.04	2.99		-9.1	302.4m	0.00%	$0.00		
tmx-quotemedia	cown	-3.50%	3.860	4.000	-0.140	359,500	4.000	3.830	4.000	5.040	2.990	75,668,292		292,079,607			-0.44	
updown	cown	-3.50%	$3.86	$4.00	-$0.14	356,404	$4.00	$3.83	$4.00	$5.04	$2.99	75.66b		$303m			-0.44	
wallstreetsurvivor	cown	-3.50%	3.86	4.00	-0.14	356,581	4.00	3.83		5.04	2.99			$303m			-0.62	
yahoo-finance	cown	3.50%	3.86	3.94	0.14	359,500	4.00	3.83	4.00	5.04	2.99			286.68m			-0.44	
ycharts-com	cown	-3.50%	3.86		-0.14					5.04	2.99							
zacks	cown	(-3.50%)	3.86		-0.14	vol.  359,500	4.00	3.83		5.04	2.99			302.67 m	0.00	0.00	-.48	
advfn	ale	-1.45	40.7	41.13	-0.6	69431	41.1799	40.65										
barchart	ale	-1.45%	40.70	41.13	-0.60	69,431	41.18	40.65	41.30	41.99	32.81		15.93	$1.46 b	4.33%	$1.78	+2.58	
barrons	ale	1.45%	40.70	41.13	-0.60	68,740	41.18	40.65				34.30 million		$1.49 billion	4.37%	$0.44		
bloomberg	ale	-1.453%	40.700	41.130	-0.600	69,431	41.180	40.650		41.99	34.39	35.911mil	16.958	1,461.560mil	4.348	0.445 regular cash	2.400	
boston-com	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
bostonmerchant	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
business-insider	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
chron	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
cio-com	ale	-1.45%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576	15.78	1b	4.3	1.78		
cnn-money	ale	-1.45%today&rsquo;s change	40.70data as of 4:02pm et	41.13	-0.60	68,440	41.18	40.65	41.30				15.8	$1.5b	4.37%			
easystockalterts	ale	-1.46%	40.70	41.13	-0.60	69431	41.18	40.65	41.30	41.99	34.39		15.78				2.58	
eresearch-fidelity-com	ale	-1.45%	40.7000	41.1300	-0.6000	69,431	41.1799	40.6500	41.3000	41.9900	34.3900	35,911,000	15.95	$1.48b	4.31%	$0.445000		
finance-abc7-com	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
finance-abc7chicago-com	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
financial-content	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
finapps-forbes-com	ale	-1.5%	$40.70	41.13	-0.60	69,431	41.18	40.65	41.30	41.99	34.39	36 mil	15.8	1 bil	4.4	1.78	2.58	
finviz	ale	-1.45%	40.70			69,431			41.30	-3.07%	24.06%	35.91m	15.95	1.48b		1.78	2.59	
fool	ale	-1.45%	$40.70	$41.13	-0.60	69,431	$41.18	$40.65	$41.30	$41.99	$34.39		16.00	$1.46b	5.60%	1.78		
foxbusiness	ale		$40.70		-0.60	70,467			$41.30									
google-finance	ale	(-1.45%)	40.70	41.13	-0.60	69,431.00	41.18	40.65		41.99	34.39	35.90m	15.71	1.46b	4.37	0.44	2.59	
howthemarketworks	ale	-1.453%	40.7	41.13	-0.6	69,075	41.1799	40.65	41.3									
hpcwire	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
insidestocks	ale	-1.45%	40.70	41.13	-0.60	68740	41.18	40.65					price earnings ratio: 15.78					
investopedia	ale	-1.45 %	$40.70	41.13	-0.60				41.30									
investorguide	ale	-1.45%	40.70	41.13	-0.60		41.1799	40.65		41.99	34.39		15.98	1.408b			2.585	
marketintellisearch	ale	-1.45 %	$40.70	$41.13	-0.60	61.60k	$41.18	$40.65	$41.30			35.91m	15.95	1.48b	4.31 %		2.59	
marketwatch	ale	-1.45%	$40.70	open: 41.13	-0.60	2,027	$41.18	$40.65	$41.30	$41.99	$34.39		15.78	$1.49b	4.37%	0.45	2.58	
minyanville	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
msn-money	ale	-1.45%	40.70	41.13	-0.60	69,431	41.18	40.65	41.30	41.99	34.39	35.91 mil	15.78	1.48 bil	4.31%	1.78	2.59	
nasdaq-com	ale	1.45%	$ 40.70		0.60	69,431	$ 41.1799	$ 40.65	$ 41.30	$ 41.99	$ 34.39	35,900,000	15.78	$ 1,461,130,000	4.31 %	$1.780000	$ 2.58	
optimum	ale	-1.45%	40.70 ( 4:15 pm edt)	41.13	-0.60	69,431	41.18	40.65	41.30	41.99	34.39	35.91m	15.8	1.5b	4.37	1.78	2.58	
paidcontent	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
pc-quote	ale	-1.45%	40.7	41.13	-0.60	70,467	41.1799	40.65	41.3	41.99	34.39	36,440,400	16.00775	1,483,124,000		0.445		
personal-wealth-biz	ale	-1.45%	40.70	41.13	-0.60	70,467	41.1799	40.65	41.30	41.99	34.39		15.98		4.29	1.77	2.585	
predictwallstreet	ale	-1.45%	40.70		-0.60	69,431												
raymond-james	ale	-1.45	40.70	41.13	-0.60	69,431	41.18	40.65	40.70	41.99	34.39		15.71				2.59	
renewable-energy-world	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
screamingmedia	ale	-1.45%	$	open: 41.13	-0.60	2,027	$41.18	$40.65	$41.30	$41.99	$34.39		15.78	$1.49b	4.37%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	-1.45%	last trade: 40.70		change: -0.600								p/e ratio: 15.98					
smartmoney	ale	(-1.45%)	40.70	$41.13	-0.60	69,431	$41.18	$40.65	$41.30	$41.99	$34.39			1,483,100	4.31%	$0.45		
stocknod	ale	-1.453%	40.70 usd	41.13	-0.6000	69,431	41.18	40.65	41.30	41.99	34.39	35,910,576						
stockpickr	ale	-1.45%	$40.70 -0.60 | -1.45%	41.09	-0.60	69.43k	41.18	40.65	41.30	41.99	34.39							
stocksmart	ale	%	$39.45	37.29		30,392	40.1	39.45										
stocktwits	ale	-1.43%	40.71		-0.59													
streetinsider-com	ale	1.45%	40.70	$41.13	-0.6	69,431	$41.18	$40.65	$41.30	$41.99	$34.39		15.78				$2.58	
thecramerreport	ale		41.30	41.12	+0.21	158535	41.37	41.07										
thestree	ale	-1.45%	$40.7	41.09	-0.6	69431	41.18	40.65	41.3	-41.99	34.39	3.5910576e7		1.475565568e9				
tickerspy	ale	-1.45%	$40.70	41.13	-0.60	69,431	41.18	40.65	41.30	41.99	34.39		16.0	1.4b	4.31%	$0.45		
tmx-quotemedia	ale	-1.45%	40.700	41.130	-0.600	70,467	41.180	40.650	41.300	41.990	34.390	35,910,576	16.00	1,461,560,443	4.310	0.445 usd	2.58	
updown	ale	-1.45%	$40.70	$41.13	-$0.60	68,440	$41.18	$40.65	$41.30	$41.99	$34.39	35.91b	15.87	$1.48b			2.60	
wallstreetsurvivor	ale	-1.45%	40.70	41.13	-0.60	69,075	41.18	40.65		41.99	34.62		16.00	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	1.45%	40.70	41.13	0.60	69,431	41.18	40.65	41.30	41.99	34.39		15.74	1.41b	4.30%	1.78	2.59	
ycharts-com	ale	-1.43%	40.71		-0.59					41.93	34.39		15.78	1.46b	4.36%		2.58	
zacks	ale	(-1.45%)	40.70		-0.60	vol.  69,431	41.18	40.65		41.99	34.39		16.01	1.48 b	4.31	1.78	2.58	
advfn	crai	-1.66	26.68	27.19	-0.45	19523	27.19	26.55										
barchart	crai	-1.66%	26.68	26.90	-0.45	20,699	27.19	26.55	27.13	29.80	14.98		22.26	$289.48 m			+0.77	
barrons	crai	1.66%	26.68	27.19	-0.45	19,523	27.19	26.55				10.77 million		$301.33 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-1.659%	26.680	27.190	-0.450	19,523	27.190	26.550		29.80	14.98	10.847mil	21.344	289.399mil			1.250	
boston-com	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
bostonmerchant	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
business-insider	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
chron	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
cio-com	crai	-1.66%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034	148.22	289m				
cnn-money	crai	-1.55%today&rsquo;s change	26.71data as of 3:59pm et	27.19	-0.42	16,700	27.19	26.55	27.13				148.4	$289.7m				
easystockalterts	crai	-1.66%	26.68	27.19	-0.45	19523	27.19	26.55	27.13	29.80	14.98		148.22				0.18	
eresearch-fidelity-com	crai	-1.66%	26.6800	27.1900	-0.4500	19,523	27.1900	26.5500	27.1300	29.8000	14.9800	10,847,000		$294.28m				
finance-abc7-com	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
financial-content	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
finapps-forbes-com	crai	-1.7%	$26.68	27.19	-0.45	19,523	27.19	26.55	27.13	29.80	14.98	11 mil		289 mil	0.0	0.00		
finviz	crai	-1.66%	26.68			19,523			27.13	-10.47%	78.10%	10.85m		294.36m			-0.72	
fool	crai	-1.66%	$26.68	$27.19	-0.45	18,903	$27.19	$26.55	$27.13	$29.80	$14.98		150.70	$289.40m				
foxbusiness	crai		$26.68		-0.45	19,875			$27.13									
google-finance	crai	(-1.66%)	26.68	27.19	-0.45	19,523.00	27.19	26.55		29.80	14.98	10.85m	42.35	289.40m			0.63	
howthemarketworks	crai	-1.659%	26.68	27.19	-0.45	19,303	27.19	26.55	27.13									
hpcwire	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
insidestocks	crai	-1.66%	26.68	26.90	-0.45	19523	27.19	26.55					price earnings ratio: 30.32					
investopedia	crai	-1.66 %	$26.68	27.19	-0.45				27.13									
investorguide	crai	-1.66%	26.68	26.90	-0.45		27.19	26.55		29.80	14.98			289.4m			-0.72	
marketintellisearch	crai	-1.55 %	$26.71	$27.19	-0.42	14.30k	$27.19	$26.55	$27.13			10.85m	0.00	0.29b	0.0 %		-0.72	
marketwatch	crai	-1.66%	$26.68	open: 27.19	-0.45	972	$27.19	$26.55	$27.13	$29.80	$14.98		42.65	$301.33m			0.63	
minyanville	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
msn-money	crai	-1.66%	26.68	27.19	-0.45	19,523	27.19	26.55	27.13	29.80	14.98	10.85 mil	42.35	294.28 mil				
nasdaq-com	crai	1.66%	$ 26.68	$ 27.19	0.45	19,523	$ 27.19	$ 26.55	$ 27.13	$ 29.80	$ 14.98	10,847,000	42.35	$ 289,397,960			$ 0.63	
optimum	crai	-1.66%	26.68 ( 4:30 pm edt)	27.19	-0.45	19,523	27.19	26.55	27.13	29.80	14.98	10.85m	148.2	289.4m			0.18	
paidcontent	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
pc-quote	crai	-1.66%	26.68	27.19	-0.45	19,875	27.19	26.55	27.13	29.80	14.98	11,029,951	43.06349	294,279,000				
personal-wealth-biz	crai	+28.60%	505535584.00	27.31		36,454	27.31	0.00	28.70	14.98	-0.72					0.00	0.00	
predictwallstreet	crai	-1.66%	26.68		-0.45	19,523												
raymond-james	crai	-1.66	26.68	27.19	-0.45	19,523	27.19	26.55	26.68	29.80	14.98		111.17				0.24	
renewable-energy-world	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
screamingmedia	crai	-1.66%	$	open: 27.19	-0.45	972	$27.19	$26.55	$27.13	$29.80	$14.98		42.65	$301.33m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-1.66%	last trade: 26.68		change: -0.450													
smartmoney	crai	(-1.66%)	26.68	$27.19	-0.45	19,523	$27.19	$26.55	$27.13	$29.80	$14.98			294,300	0.00%	$0.00		
stocknod	crai	-1.659%	26.68 usd	27.19	-0.4500	19,523	27.19	26.55	27.13	29.80	14.98	10,847,034						
stockpickr	crai	-1.66%	$26.68 -0.45 | -1.66%	27.19	-0.45	19.52k	27.19	26.55	27.13	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	1.66%	26.68	$27.19	-0.45	19,523	$27.19	$26.55	$27.13	$29.80	$14.98		148.22				$0.18	
thecramerreport	crai		27.13	27.64	-0.47	40174	27.68	26.80										
thestree	crai	-1.66%	$26.68	27.19	-0.45	19523	27.19	26.55	27.13	-29.8	14.98	1.0847034e7		2.99378138e8				
tickerspy	crai	-1.66%	$26.68	27.19	-0.45	19,523	27.19	26.55	27.13	29.80	14.98		43.1	288.7m	0.00%	$0.00		
tmx-quotemedia	crai	-1.66%	26.680	27.190	-0.450	19,875	27.190	26.550	27.130	29.800	14.980	10,847,034	150.70	289,398,867			0.18	
updown	crai	-1.66%	$26.68	$27.19	-$0.45	18,903	$27.19	$26.55	$27.13	$29.80	$14.98	10.84b	150.72	$294m			0.18	
wallstreetsurvivor	crai	-1.66%	26.68	27.19	-0.45	19,303	27.19	26.55		29.80	14.98		150.70	$294m			0.18	
yahoo-finance	crai	1.66%	26.68	26.90	0.45	19,523	27.19	26.55	27.13	29.80	14.98			289.40m			-0.72	
ycharts-com	crai	-1.70%	27.13		-0.47					29.80	14.98		82.21	294.90m	0.00%		0.33	
zacks	crai	(-1.66%)	26.68		-0.45	vol.  19,523	27.19	26.55		29.80	14.98		21.88	294.28 m	0.00	0.00	1.24	
advfn	win	-0.87	12.49	12.57	-0.11	4202471	12.6	12.4										
barchart	win	-0.87%	12.49	12.57	-0.11	4,202,471	12.60	12.40	12.60	13.59	10.15		16.45	$6.37 b	7.89%	$1.00	+0.55	
barrons	win	0.87%	12.49	12.57	-0.11	4.202m	12.60	12.40				468.00 million		$6.53 billion	8.01%	$0.25		
bloomberg	win	-0.873%	12.490	12.570	-0.110	4,202,471	12.600	12.400		14.40	10.97	509.971mil	16.221	6,369.543mil	8.006	0.250 regular cash	0.770	
boston-com	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,471	12.60	12.40	12.60	14.40	10.97	509,971,445						
bostonmerchant	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,471	12.60	12.40	12.60	14.40	10.97	509,971,445						
business-insider	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,471	12.60	12.40	12.60	14.40	10.97	509,971,445						
chron	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,471	12.60	12.40	12.60	14.40	10.97	509,971,445						
cio-com	win	-0.87%	12.49 usd	12.57	-0.1100	4,202,471	12.60	12.40	12.60	14.40	10.97	509,971,445	22.71	6b	7.9	1		
cnn-money	win	-0.87%	12.49	12.57	-0.11	4,187,045	12.60	12.40	12.60				18.9	$6.4b	8.01%			
easystockalterts	win	-0.88%	12.49	12.57	-0.11	4202271	12.60	12.40	12.60	14.40	10.97		22.71				0.55	
eresearch-fidelity-com	win	-0.87%	12.4900	12.5700	-0.1100	4,202,271	12.6000	12.4000	12.6000	14.4000	10.9700	509,971,000	22.91	$6.43b	7.94%	$0.250000		
finance-abc7-com	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,271	12.60	12.40	12.60	14.40	10.97	509,971,445						
finance-abc7chicago-com	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,271	12.60	12.40	12.60	14.40	10.97	509,971,445						
financial-content	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,271	12.60	12.40	12.60	14.40	10.97	509,971,445						
finapps-forbes-com	win	-0.9%	$12.49	12.57	-0.11	4,202,271	12.60	12.40	12.60	14.40	10.97	510 mil	22.7	6 bil	8.0	1.00	0.55	
finviz	win	-0.87%	12.49			4,202,271			12.60	-8.22%	22.86%	509.97m	23.33	6.43b		1.00	0.54	
fool	win	-0.87%	$12.49	$12.57	-0.11	4,202,271	$12.60	$12.40	$12.60	$14.40	$10.97		22.90	$6.37b	9.50%	1.00		
foxbusiness	win		$12.49		-0.11	4,202,471			$12.60									
google-finance	win	(-0.87%)	12.49	12.57	-0.11	4.20m	12.60	12.40		14.40	10.97	509.97m	23.21	6.37b	8.01	0.25	0.54	
howthemarketworks	win	-0.873%	12.49	12.57	-0.11	4,196,356	12.6	12.4	12.6									
hpcwire	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,471	12.60	12.40	12.60	14.40	10.97	509,971,445						
insidestocks	win	-0.87%	12.49	12.57	-0.11	4202271	12.60	12.40					price earnings ratio: 20.48					
investopedia	win	-0.87 %	$12.49	12.57	-0.11				12.60									
investorguide	win	-0.87%	12.49	12.57	-0.11		12.60	12.40		14.40	10.97		23.64	6.370b			0.533	
marketintellisearch	win	-0.87 %	$12.49	$12.57	-0.11	4118.90k	$12.60	$12.40	$12.60			509.97m	23.33	6.43b	7.94 %		0.54	
marketwatch	win	-0.87%	$12.55	open: 12.57	-0.11	16,232	$12.60	$12.40	$12.60	$14.40	$10.97		24.14	$6.53b	8.01%	0.25	0.52	
minyanville	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,271	12.60	12.40	12.60	14.40	10.97	509,971,445						
msn-money	win	-0.87%	12.49	12.57	-0.11	4.2 mil	12.60	12.40	12.60	14.40	10.97	509.97 mil	23.13	6.43 bil	7.94%	1.00	0.54	
nasdaq-com	win	0.87%	$ 12.49	$ 12.57	0.11	4,194,914	$ 12.60	$ 12.40	$ 12.60	$ 14.40	$ 10.97	509,971,000	22.71	$ 6,369,537,790	7.94 %	$1.000000	$ 0.55	
optimum	win	-0.87%	12.49 ( 4:30 pm edt)	12.57	-0.11	4,202,271	12.60	12.40	12.60	14.40	10.97	509.97m	22.7	6.4b	8.01	1.00	0.55	
paidcontent	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,271	12.60	12.40	12.60	14.40	10.97	509,971,445						
pc-quote	win	-0.87%	12.49	12.57	-0.11	4,202,471	12.6	12.4	12.6	14.40	10.97	514,462,370	23.33333	6,425,635,000		0.25		
personal-wealth-biz	win	+13.05%	505545184.00	12.86		5,639,510	12.85	0.00	13.11	10.34	0.533		13.11		59.31	7.7761	1.00	
predictwallstreet	win	-0.87%	12.49		-0.11	4,202,271												
raymond-james	win	-0.87	12.49	12.57	-0.11	4,202,271	12.60	12.40	12.49	14.40	10.97		22.71				0.55	
renewable-energy-world	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,271	12.60	12.40	12.60	14.40	10.97	509,971,445						
screamingmedia	win	-0.87%	$	open: 12.57	-0.11	16,232	$12.60	$12.40	$12.60	$14.40	$10.97		24.14	$6.53b	8.01%	0.25	0.52	
scroli	win	-0.87%	win 12.49	12.57	-0.11	3,773,909	12.60	12.40	12.60	14.40	10.97		23.21				0.54	
simple-stock-quotes	win	-0.87%	last trade: 12.49		change: -0.110								p/e ratio: 23.64					
smartmoney	win	(-0.87%)	12.49	$12.57	-0.11	4,202,271	$12.60	$12.40	$12.60	$14.40	$10.97			6,425,600	7.94%	$0.25		
stocknod	win	-0.8730%	12.49 usd	12.57	-0.1100	4,202,271	12.60	12.40	12.60	14.40	10.97	509,971,445						
stockpickr	win	-0.87%	$12.49 -0.11 | -0.87%	12.57	-0.11	4.20m	12.60	12.40	12.60	14.40	10.97							
stocksmart	win	%	$13.215	13.96		566,572	13.41	13.2										
stocktwits	win	-0.79%	12.50		-0.10													
streetinsider-com	win	0.87%	12.49	$12.57	-0.11	4,202,271	$12.60	$12.40	$12.60	$14.40	$10.97		22.71				$0.55	
thecramerreport	win		12.60	12.78	-0.07	5034076	12.79	12.57										
thestree	win	-0.87%	$12.49	12.57	-0.11	4202271	12.6	12.4	12.6	-14.4	10.97	5.09971445e8		6.461338208e9				
tickerspy	win	-0.87%	$12.49	12.57	-0.11	4,202,271	12.60	12.40	12.60	14.40	10.97		23.3	6.4b	7.94%	$0.25		
tmx-quotemedia	win	-0.87%	12.490	12.570	-0.110	4,202,471	12.600	12.400	12.600	14.400	10.970	509,971,445	22.90	6,369,543,348	7.937	0.250 usd	0.55	
updown	win	-0.87%	$12.49	$12.57	-$0.11	4,186,258	$12.60	$12.40	$12.60	$14.40	$10.97	509.97b	23.52	$6.42b			0.54	
wallstreetsurvivor	win	-0.87%	12.49	12.57	-0.11	4,196,356	12.60	12.40		14.40	10.97		22.90	$6b	7.90%	1.00 -	0.66	
yahoo-finance	win	0.87%	12.49	12.57	0.11	4,202,271	12.60	12.40	12.60	14.40	6.02		23.43	6.37b	7.90%	1.00	0.53	
ycharts-com	win	-0.79%	12.50		-0.10					14.40	10.97		23.15	6.37b	7.96%		0.54	
zacks	win	(-0.87%)	12.49		-0.11	vol.  4,202,271	12.60	12.40		14.40	10.97		16.36	6.43 b	7.94	1.00	.77	
advfn	alb	-1.12	67.39	67.85	-0.76	697818	68.11	66.49										
barchart	alb	-1.12%	67.39	67.85	-0.76	697,818	68.11	66.49	68.15	71.61	38.31		17.07	$6.17 b	0.97%	$0.66	+3.98	
barrons	alb	1.12%	67.39	67.85	-0.76	695,517	68.11	66.49				92.18 million		$6.28 billion	0.98%	$0.16		
bloomberg	alb	-1.115%	67.390	67.850	-0.760	697,818	68.110	66.490		71.79	38.75	91.692mil	16.932	6,179.126mil	0.906	0.165 regular cash	3.980	
boston-com	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
bostonmerchant	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
business-insider	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
chron	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
cio-com	alb	-1.12%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039	16.93	6b	1	0.66		
cnn-money	alb	-1.12%today&rsquo;s change	67.39data as of 4:02pm et	67.85	-0.76	694,917	68.11	66.49	68.15				16.9	$6.2b	0.98%			
easystockalterts	alb	-1.12%	67.39	67.85	-0.76	697818	68.11	66.49	68.15	71.77	38.75		16.93				3.98	
eresearch-fidelity-com	alb	-1.12%	67.3900	67.8500	-0.7600	697,818	68.1100	66.4900	68.1500	71.7900	38.7500	91,692,000	17.12	$6.25b	0.97%	$0.165000		
finance-abc7-com	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
finance-abc7chicago-com	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
financial-content	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
finapps-forbes-com	alb	-1.1%	$67.39	67.85	-0.76	697,818	68.11	66.49	68.15	71.79	38.75	92 mil	16.9	6 bil	1.0	0.66	3.98	
finviz	alb	-1.12%	67.39			697,818			68.15	-5.89%	75.90%	91.69m	17.12	6.25b		0.66	3.98	
fool	alb	-1.12%	$67.39	$67.85	-0.76	697,818	$68.11	$66.49	$68.15	$71.79	$38.75		17.10	$6.18b	1.40%	0.66		
foxbusiness	alb		$67.39		-0.76	698,418			$68.15									
google-finance	alb	(-1.12%)	67.39	67.85	-0.76	697,818.00	68.11	66.49		71.79	38.75	91.69m	16.94	6.18b	0.98	0.17	3.98	
howthemarketworks	alb	-1.115%	67.39	67.85	-0.76	695,517	68.11	66.49	68.15									
hpcwire	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
insidestocks	alb	-1.12%	67.39	67.85	-0.76	695517	68.11	66.49					price earnings ratio: 16.93					
investopedia	alb	-1.12 %	$67.39	67.85	-0.76				68.15									
investorguide	alb	-1.12%	67.39	67.85	-0.76		68.11	66.49		71.79	38.75		17.16	6.179b			3.971	
marketintellisearch	alb	-1.12 %	$67.39	$67.85	-0.76	682.20k	$68.11	$66.49	$68.15			91.69m	17.12	6.25b	0.97 %		3.98	
marketwatch	alb	-1.12%	$67.21	open: 67.85	-0.76	3,501	$68.11	$66.49	$68.15	$71.79	$38.75		16.99	$6.28b	0.98%	0.17	3.97	
minyanville	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
msn-money	alb	-1.12%	67.39	67.85	-0.76	697,818	68.11	66.49	68.15	71.79	38.75	91.69 mil	16.97	6.25 bil	0.97%	0.66	3.98	
nasdaq-com	alb	1.12%	$ 67.39		0.76	695,417	$ 68.11	$ 66.49	$ 68.15	$ 71.79	$ 38.75	91,692,000	16.93	$ 6,179,123,880	0.97 %	$0.660000	$ 3.98	
optimum	alb	-1.12%	67.39 ( 4:15 pm edt)	67.85	-0.76	697,818	68.11	66.49	68.15	71.77	38.75	91.69m	16.9	6.2b	0.98	0.66	3.98	
paidcontent	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
pc-quote	alb	-1.12%	67.39	67.85	-0.76	698,418	68.11	66.49	68.15	71.79	38.75	92,726,066	17.16625	6,248,810,000		0.165		
personal-wealth-biz	alb	-1.12%	67.39	67.85	-0.76	698,418	68.11	66.49	68.15	71.79	38.75		17.16		0.90	0.61	3.971	
predictwallstreet	alb	-1.12%	67.39		-0.76	697,818												
raymond-james	alb	-1.12	67.39	67.85	-0.76	697,818	68.11	66.49	67.39	71.79	38.75		16.76				4.02	
renewable-energy-world	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
screamingmedia	alb	-1.12%	$	open: 67.85	-0.76	3,501	$68.11	$66.49	$68.15	$71.79	$38.75		16.99	$6.28b	0.98%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	+67.00%	last trade: 505543520.00		change: 2.384								p/e ratio: 114.75					
smartmoney	alb	(-1.12%)	67.39	$67.85	-0.76	697,818	$68.11	$66.49	$68.15	$71.79	$38.75			6,248,800	0.97%	$0.17		
stocknod	alb	-1.115%	67.39 usd	67.85	-0.7600	697,818	68.11	66.49	68.15	71.35	38.75	91,692,039						
stockpickr	alb	-1.12%	$67.39 -0.76 | -1.12%	67.85	-0.76	697.82k	68.11	66.49	68.15	71.79	38.75							
stocksmart	alb	%	$68.51	56.06		34,478	71.1	68.4										
stocktwits	alb	-1.11%	67.39		-0.76													
streetinsider-com	alb	1.12%	67.39	$67.85	-0.76	697,818	$68.11	$66.49	$68.15	$71.77	$38.75		16.93				$3.98	
thecramerreport	alb		68.15	68.24	+0.23	557306	68.25	67.42										
thestree	alb	-1.12%	$67.39	67.85	-0.76	697818	68.11	66.49	68.15	-71.79	38.75	9.1692039e7		6.227723289e9				
tickerspy	alb	-1.12%	$67.39	67.85	-0.76	697,818	68.11	66.49	68.15	71.79	38.75		17.2	6.2b	0.97%	$0.17		
tmx-quotemedia	alb	-1.12%	67.390	67.850	-0.760	698,418	68.110	66.490	68.150	71.790	38.750	91,692,039	17.10	6,179,126,508	0.968	0.165 usd	3.98	
updown	alb	-1.12%	$67.39	$67.85	-$0.76	694,917	$68.11	$66.49	$68.15	$71.79	$38.75	91.69b	16.98	$6.24b			4.01	
wallstreetsurvivor	alb	-1.12%	67.39	67.85	-0.76	695,517	68.11	66.49		71.79	38.75		17.10	$6b	1.00%	0.56 -	3.51	
yahoo-finance	alb	1.12%	67.39	67.85	0.76	697,818	68.11	66.49	68.15	71.79	38.75		16.97	6.18b	1.00%	0.66	3.97	
ycharts-com	alb	-1.12%	67.39		-0.76					71.79	38.75		16.97	6.17b	1.01%		3.97	
zacks	alb	(-1.12%)	67.39		-0.76	vol.  697,818	68.11	66.49		71.79	38.75		17.12	6.25 b	0.97	0.66	3.98	
advfn	exxi	-0.26	34.17	34.14	-0.09	507793	34.28	33.41										
barchart	exxi	-0.26%	34.17	34.14	-0.09	507,793	34.28	33.41	34.26	37.20	14.76		51.17	$2.54 b			+0.18	
barrons	exxi	0.26%	34.17	34.14	-0.09	507,793	34.28	33.41				41.38 million		$2.57 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	-0.263%	34.170	34.140	-0.090	507,793	34.280	33.410		37.20	14.76	74.259mil	189.833	2,537.438mil			0.180	
boston-com	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
bostonmerchant	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
business-insider	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
chron	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
cio-com	exxi	-0.26%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362		2b				
cnn-money	exxi	-0.26%	34.17	34.14	-0.09	507,793	34.28	33.41	34.26					$1.6b				
easystockalterts	exxi	-0.26%	34.17	34.14	-0.09	507793	34.28	33.41	34.26	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	-0.26%	34.1700	34.1400	-0.0900	507,793	34.2800	33.4100	34.2600	37.2000	14.7600	76,172,000	190.33	$2.61b				
finance-abc7-com	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
financial-content	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	-0.3%	$34.17	34.14	-0.09	507,793	34.28	33.41	34.26	37.20	14.76	76 mil	189.8	3 bil	0.0	0.00	0.18	
finviz	exxi	-0.26%	34.17			505,347			34.26	-8.15%	131.50%	69.08m	189.83	2.36b			0.18	
fool	exxi	-0.26%	$34.17	$34.14	-0.09	504,583	$34.28	$33.41	$34.26	$37.20	$14.76		171.30	$2.54b	2.70%	0.02		
foxbusiness	exxi		$34.17		-0.09	507,793			$34.26									
google-finance	exxi	(-0.26%)	34.17	34.14	-0.09	507,793.00	34.28	33.41		37.20	14.76	74.26m	193.00	2.54b			0.18	
howthemarketworks	exxi	-0.263%	34.17	34.14	-0.09	504,083	34.28	33.41	34.26									
hpcwire	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
insidestocks	exxi	-0.26%	34.17	34.14	-0.09	507793	34.28	33.41										
investopedia	exxi	-0.26 %	$34.17	34.14	-0.09				34.26									
marketintellisearch	exxi	-0.12 %	$34.22	$34.14	-0.04	498.70k	$34.28	$33.41	$34.26			69.08m	190.33	2.37b	0.0 %		0.18	
marketwatch	exxi	-0.26%	$34.17	open: 34.14	-0.09	6,328	$34.28	$33.41	$34.26	$37.20	$14.76		231.35	$2.57b			0.15	
minyanville	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
msn-money	exxi	-0.26%	34.17	34.14	-0.09	507,793	34.28	33.41	34.26	37.20	14.76	150.39 mil	148.57	4.91 bil			0.18	
nasdaq-com	exxi	0.26%	$ 34.17	$ 34.14	0.09	506,993	$ 34.28	$ 33.41	$ 34.26	$ 37.20	$ 14.76	75,311,000	189.83	$ 2,573,376,870			$ 0.18	
optimum	exxi	-0.26%	34.17 ( 5:20 pm edt)	34.14	-0.09	507,793	34.28	33.41	34.26	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
pc-quote	exxi	-0.26%	34.17	34.14	-0.09	507,793	34.28	33.41	34.26	37.20	14.76	76,371,624	148.95651	2,609,618,000		0.025		
personal-wealth-biz	exxi	+30.99%	505545632.00	30.36		1,034,630	30.11	0.00	31.04	14.76	0.179					0.00	0.00	
predictwallstreet	exxi	-0.26%	34.17		-0.09	507,793												
raymond-james	exxi	-0.26	34.17	34.14	-0.09	507,793	34.28	33.41	34.17	37.20	14.76		162.71				0.21	
renewable-energy-world	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
screamingmedia	exxi	-0.26%	$	open: 34.14	-0.09	6,328	$34.28	$33.41	$34.26	$37.20	$14.76		231.35	$2.57b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	-0.26%	last trade: 34.17		change: -0.090								p/e ratio: 191.4					
smartmoney	exxi	(-0.26%)	34.17	$34.14	-0.09	507,793	$34.28	$33.41	$34.26	$37.20	$14.76			2,544,100	0.00%	$0.03		
stocknod	exxi	-0.2627%	34.17 usd	34.14	-0.0900	507,793	34.28	33.41	34.26	37.20	14.76	47,571,362						
stockpickr	exxi	-0.26%	$34.17 -0.09 | -0.26%	34.14	-0.09	505.35k	34.28	33.41	34.26	37.20	14.76							
stocksmart	exxi	%	$32.83	06/01 3:58 pm														
stocktwits	exxi	-0.20%	34.19		-0.07													
streetinsider-com	exxi	0.26%	34.17	$34.14	-0.09	507,793	$34.28	$33.41	$34.26	$37.20	$14.76						$0.00	
thecramerreport	exxi		34.26	33.61	+1.51	974310	34.58	32.97										
thestree	exxi	-0.26%	$34.17	34.14	-0.09	505347	34.28	33.41	34.26	-37.2	14.76	7.4259235e7		2.431989946e9				
tickerspy	exxi	-0.26%	$34.17	34.14	-0.09	507,793	34.28	33.41	34.26	37.20	14.76		149.0	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	-0.26%	34.170	34.140	-0.090	507,793	34.280	33.410	34.260	37.200	14.760	74,259,235	171.30	2,537,438,060			0.20	
updown	exxi	-0.26%	$34.17	$34.14	-$0.09	501,465	$34.28	$33.41	$34.26	$37.20	$14.76	74.25b	187.84	$2.54b			0.18	
wallstreetsurvivor	exxi	-0.26%	34.17	34.14	-0.09	504,083	34.28	33.41		37.20	15.71		171.30	$3b			0.56	
yahoo-finance	exxi	0.26%	34.17	34.14	0.09	507,793	34.28	33.41	34.26	37.20	14.76		190.89	2.54b			0.18	
ycharts-com	exxi	-0.20%	34.19		-0.07					37.20	14.76		106.84	2.54b	0.00%		0.32	
zacks	exxi	(-0.26%)	34.17		-0.09	vol.  507,793	34.28	33.41		37.20	14.76		53.53	2.61 b	0.00	0.00	.64	
advfn	idxx	-1.35	77.43	78.26	-1.06	113870	78.71	76.88										
barchart	idxx	-1.35%	77.43	78.26	-1.06	113,870	78.71	76.88	78.49	82.91	54.80		32.94	$4.45 b			+2.44	
barrons	idxx	1.35%	77.43	78.26	-1.06	113,870	78.71	76.88				59.56 million		$4.55 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	-1.350%	77.430	78.260	-1.060	113,870	78.710	76.880		82.91	54.80	57.344mil	31.348	4,440.160mil			2.470	
boston-com	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
bostonmerchant	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
business-insider	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
chron	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
cio-com	idxx	-1.35%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180	31.73	4b				
cnn-money	idxx	-1.35%	77.43	78.26	-1.06	113,548	78.71	76.88	78.49				31.7	$4.4b				
easystockalterts	idxx	-1.35%	77.43	78.26	-1.06	113870	78.71	76.88	78.49	82.91	54.80		31.73				2.44	
eresearch-fidelity-com	idxx	-1.35%	77.4300	78.2600	-1.0600	113,870	78.7100	76.8800	78.4900	82.9100	54.8000	57,344,000	32.04	$4.50b				
finance-abc7-com	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
financial-content	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	-1.4%	$77.43	78.26	-1.06	113,870	78.71	76.88	78.49	82.91	54.80	57 mil	31.6	4 bil	0.0	0.00	2.45	
finviz	idxx	-1.35%	77.43			113,870			78.49	-6.61%	41.30%	57.34m	31.73	4.44b			2.44	
fool	idxx	-1.35%	$77.43	$78.26	-1.06	113,870	$78.71	$76.88	$78.49	$82.91	$54.80		32.20	$4.44b				
foxbusiness	idxx		$77.43		-1.06	113,870			$78.49									
google-finance	idxx	(-1.35%)	77.43	78.26	-1.06	113,870.00	78.71	76.88		82.91	54.80	57.34m	31.68	4.44b			2.44	
howthemarketworks	idxx	-1.35%	77.43	78.26	-1.06	113,670	78.71	76.88	78.49									
hpcwire	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
insidestocks	idxx	-1.35%	77.43	78.26	-1.06	113870	78.71	76.88					price earnings ratio: 31.60					
investopedia	idxx	-1.35 %	$77.43	78.26	-1.06				78.49									
investorguide	idxx	+73.99%	505542624.00	72.88	+1.5505		72.80	0.00		54.80	2.44			3236.5t			0.00	
marketintellisearch	idxx	-1.35 %	$77.43	$78.26	-1.06	112.10k	$78.71	$76.88	$78.49			57.34m	32.17	4.50b	0.0 %		2.44	
marketwatch	idxx	-1.35%	$77.43	open: 78.26	-1.06	1,017	$78.71	$76.88	$78.49	$82.91	$54.80		31.58	$4.55b			2.45	
minyanville	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
msn-money	idxx	-1.35%	77.43	78.26	-1.06	113,870	78.71	76.88	78.49	82.91	54.80	57.34 mil	31.73	4.5 bil			2.44	
nasdaq-com	idxx	1.35%	$ 77.43	$ 78.26	1.06	113,870	$ 78.71	$ 76.88	$ 78.49	$ 82.91	$ 54.80	57,344,000	31.73	$ 4,440,145,920			$ 2.44	
optimum	idxx	-1.35%	77.43 ( 4:30 pm edt)	78.26	-1.06	113,870	78.71	76.88	78.49	82.91	54.80	57.34m	31.7	4.4b			2.44	
paidcontent	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
pc-quote	idxx	-1.35%	77.43	78.26	-1.06	113,870	78.71	76.88	78.49	82.91	54.80	58,129,029	32.16803	4,500,931,000				
personal-wealth-biz	idxx	+73.99%	505542624.00	72.88		222,429	72.80	0.00	74.1725	54.80	2.44					0.00	0.00	
predictwallstreet	idxx	-1.35%	77.43		-1.06	113,870												
raymond-james	idxx	-1.35	77.43	78.26	-1.06	113,870	78.71	76.88	77.43	82.91	54.80		30.85				2.51	
renewable-energy-world	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
screamingmedia	idxx	-1.35%	$	open: 78.26	-1.06	1,017	$78.71	$76.88	$78.49	$82.91	$54.80		31.58	$4.55b			2.45	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	-1.35%	last trade: 77.43		change: -1.060								p/e ratio: 32.17					
smartmoney	idxx	(-1.35%)	77.43	$78.26	-1.06	113,870	$78.71	$76.88	$78.49	$82.91	$54.80			4,500,900	0.00%	$0.00		
stocknod	idxx	-1.350%	77.43 usd	78.26	-1.060	113,870	78.71	76.88	78.49	82.91	54.80	57,344,180						
stockpickr	idxx	-1.35%	$77.43 -1.06 | -1.35%	78.26	-1.06	113.87k	78.71	76.88	78.49	82.91	54.80							
stocksmart	idxx	%	$77.03	70.16		29,097	78.58	76.94										
stocktwits	idxx	-1.35%	77.43		-1.06													
streetinsider-com	idxx	1.35%	77.43	$78.26	-1.06	113,870	$78.71	$76.88	$78.49	$82.91	$54.80		31.73				$2.44	
thecramerreport	idxx		78.49	79.30	+0.09	166088	79.35	77.86										
thestree	idxx	-1.35%	$77.43	78.26	-1.06	113870	78.71	76.88	78.49	-82.91	54.8	5.734418e7		4.495783712e9				
tickerspy	idxx	-1.35%	$77.43	78.26	-1.06	113,870	78.71	76.88	78.49	82.91	54.80		32.2	4.4b	0.00%	$0.00		
tmx-quotemedia	idxx	-1.35%	77.430	78.260	-1.060	113,870	78.710	76.880	78.490	82.910	54.800	57,344,180	32.20	4,440,159,857			2.44	
updown	idxx	-1.35%	$77.43	$78.26	-$1.06	112,299	$78.71	$76.88	$78.49	$82.91	$54.80	57.34b	32.04	$4.50b			2.45	
wallstreetsurvivor	idxx	-1.35%	77.43	78.26	-1.06	113,670	78.71	76.88		82.91	54.80		32.20	$5b			2.37	
yahoo-finance	idxx	1.35%	77.43	78.24	1.06	113,870	78.71	76.88	78.49	82.91	54.80		31.73	4.44b			2.44	
ycharts-com	idxx	-1.35%	77.43		-1.06					82.91	54.80		31.73	4.45b	0.00%		2.44	
zacks	idxx	(-1.35%)	77.43		-1.06	vol.  113,870	78.71	76.88		82.91	54.80		32.98	4.50 b	0.00	0.00	2.38	
advfn	gsbc	-2.05	19.08	19.51	-0.4	7506	19.51	18.96										
barchart	gsbc	-2.05%	19.08	19.51	-0.40	9,331	19.51	18.96	19.48	24.00	16.53		13.16	$256.63 m	3.7%	$0.72	+1.48	
barrons	gsbc	2.05%	19.08	19.51	-0.40	7,506	19.51	18.96				14.05 million		$266.07 million	3.77%	$0.18		
bloomberg	gsbc	-2.053%	19.080	19.510	-0.400	7,506	19.510	18.960		24.60	16.69	13.455mil	7.310	256.720mil	3.774	0.180 regular cash	2.610	
boston-com	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
bostonmerchant	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
business-insider	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
chron	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
cio-com	gsbc	-2.05%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914	12.89	257m	3.7	0.72		
cnn-money	gsbc	-2.05%	19.08	19.51	-0.40	7,506	19.51	18.96	19.48				12.9	$256.7m	3.77%			
easystockalterts	gsbc	-2.05%	19.08	19.51	-0.40	7506	19.51	18.96	19.48	24.60	16.69		12.89				1.48	
eresearch-fidelity-com	gsbc	-2.05%	19.0800	19.5100	-0.4000	7,506	19.5100	18.9600	19.4800	24.6000	16.6900	13,455,000	13.16	$262.10m	3.70%	$0.180000		
finance-abc7-com	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
financial-content	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	-2.0%	$19.08	19.51	-0.40	7,506	19.51	18.96	19.48	24.60	16.69	13 mil	12.9	257 mil	3.8	0.72	1.48	
finviz	gsbc	-2.05%	19.08			7,176			19.48	-20.49%	15.41%	13.45m	12.89	256.63m		0.72	1.48	
fool	gsbc	-2.05%	$19.08	$19.51	-0.40	7,062	$19.51	$18.96	$19.48	$24.60	$16.69		13.20	$256.72m	3.40%	0.72		
foxbusiness	gsbc		$19.08		-0.40	7,506			$19.48									
google-finance	gsbc	(-2.05%)	19.08	19.51	-0.40	7,506.00	19.51	18.96		24.60	16.69	13.45m	12.86	256.72m	3.77	0.18	1.48	
howthemarketworks	gsbc	-2.053%	19.08	19.51	-0.4	7,062	19.51	18.96	19.48									
hpcwire	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
insidestocks	gsbc	-2.05%	19.08	19.51	-0.40	7506	19.51	18.96										
investopedia	gsbc	-2.05 %	$19.08	19.51	-0.40				19.48									
investorguide	gsbc	-2.05%	19.08	19.51	-0.40		19.51	18.96		24.60	16.69		13.16	256.7m			1.48	
marketintellisearch	gsbc	-2.05 %	$19.08	$19.51	-0.40	3.50k	$19.51	$18.96	$19.48			13.45m	13.16	0.26b	3.7 %		1.48	
marketwatch	gsbc	-2.05%	$19.08	open: 19.51	-0.40	444	$19.51	$18.96	$19.48	$24.60	$16.69		12.86	$266.07m	3.77%	0.18	1.48	
minyanville	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
msn-money	gsbc	-2.05%	19.08	19.51	-0.40	7,506	19.51	18.96	19.48	24.60	16.69	13.45 mil	12.89	262.1 mil	3.70%	0.72	1.48	
nasdaq-com	gsbc	2.05%	$ 19.08	$ 19.51	0.40	7,506	$ 19.51	$ 18.96	$ 19.48	$ 24.60	$ 16.69	13,455,000	12.89	$ 256,721,400	3.7 %	$0.720000	$ 1.48	
optimum	gsbc	-2.05%	19.08 ( 4:30 pm edt)	19.51	-0.40	7,506	19.51	18.96	19.48	24.60	16.69	13.45m	12.9	256.7m	3.77	0.72	1.48	
paidcontent	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
pc-quote	gsbc	-2.05%	19.08	19.51	-0.40	7,506	19.51	18.96	19.48	24.60	16.69	13,737,075	13.16216	262,103,000		0.18		
personal-wealth-biz	gsbc	-2.05%	19.08	19.51	-0.40	7,506	19.51	18.96	19.48	24.60	16.69		13.16		3.70	0.72	1.48	
predictwallstreet	gsbc	-2.05%	19.08		-0.40	7,506												
raymond-james	gsbc	-2.05	19.08	19.51	-0.40	7,506	19.51	18.96	19.08	24.60	16.69		12.31				1.55	
renewable-energy-world	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
screamingmedia	gsbc	-2.05%	$	open: 19.51	-0.40	444	$19.51	$18.96	$19.48	$24.60	$16.69		12.86	$266.07m	3.77%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	-2.05%	last trade: 19.08		change: -0.400								p/e ratio: 13.16					
smartmoney	gsbc	(-2.05%)	19.08	$19.51	-0.40	7,506	$19.51	$18.96	$19.48	$24.60	$16.69			262,100	3.70%	$0.18		
stocknod	gsbc	-2.053%	19.08 usd	19.51	-0.4000	7,506	19.51	18.96	19.48	24.60	16.69	13,454,914						
stockpickr	gsbc	-2.05%	$19.08 -0.40 | -2.05%	19.51	-0.40	7.18k	19.51	18.96	19.48	24.60	16.69							
stocksmart	gsbc	%	$17.27	23.85		1,574	18.45	17.27										
stocktwits	gsbc	-1.95%	19.10		-0.38													
streetinsider-com	gsbc	2.05%	19.08	$19.51	-0.4	7,506	$19.51	$18.96	$19.48	$24.60	$16.69		12.89				$1.48	
thecramerreport	gsbc		19.48	19.51	0.00	20532	19.77	19.39										
thestree	gsbc	-2.05%	$19.08	19.51	-0.4	7176	19.51	18.96	19.48	-24.6	16.69	1.3454914e7		2.62101725e8				
tickerspy	gsbc	-2.05%	$19.08	19.51	-0.40	7,506	19.51	18.96	19.48	24.60	16.69		13.2	262.0m	3.70%	$0.18		
tmx-quotemedia	gsbc	-2.05%	19.080	19.510	-0.400	7,506	19.510	18.960	19.480	24.600	16.690	13,454,914	13.20	256,719,759	3.774	0.180 usd	1.48	
updown	gsbc	-2.05%	$19.08	$19.51	-$0.40	7,062	$19.51	$18.96	$19.48	$24.60	$16.69	13.45b	12.58	$262m			1.55	
wallstreetsurvivor	gsbc	-2.05%	19.08	19.51	-0.40	7,062	19.51	18.96		24.60	16.69		13.20	$262m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	2.05%	19.08	19.51	0.40	7,506	19.51	18.96	19.48	24.60	16.69		12.89	256.70m	3.70%	0.72	1.48	
ycharts-com	gsbc	-1.95%	19.10		-0.38					24.60	16.69		12.91	256.89m	3.77%		1.48	
zacks	gsbc	(-2.05%)	19.08		-0.40	vol.  7,506	19.51	18.96		24.60	16.69		13.16	262.10 m	3.70	0.72	1.48	
advfn	ngsx	-1.75	1.68	1.73	-0.03	98712	1.8046	1.68										
barchart	ngsx	-1.75%	1.68	1.73	-0.03	101,793	1.80	1.68	1.71	7.55	1.55		0.00	$30.02 m			-2.74	
barrons	ngsx	1.75%	1.68	1.73	-0.03	98,712	1.805	1.68				17.77 million		$31.19 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	-1.754%	1.680	1.730	-0.030	98,712	1.805	1.680		7.55	1.55	17.928mil		30.118mil			-2.740	
boston-com	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
bostonmerchant	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
business-insider	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
chron	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
cio-com	ngsx	-1.75%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638		30m				
cnn-money	ngsx	-1.75%today&rsquo;s change	1.68data as of 3:59pm et	1.73	-0.03	98,712	1.80	1.68	1.71				nm	$30.1m				
easystockalterts	ngsx	-1.73%	1.68	1.73	-0.03	98712	1.80	1.68	1.71	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	-1.75%	1.6800	1.7300	-0.0300	98,712	1.8046	1.6800	1.7100	7.5500	1.5499	17,928,000	nm	$30.66m				
finance-abc7-com	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
financial-content	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	-1.8%	$1.68	1.73	-0.03	98,712	1.80	1.68	1.71	7.55	1.55	18 mil		30 mil	0.0	0.00	-2.74	
finviz	ngsx	-1.75%	1.68			98,712			1.71	-77.75%	8.39%	17.93m		30.12m			-2.74	
fool	ngsx	-1.75%	$1.68	$1.73	-0.03	98,712	$1.80	$1.68	$1.71	$7.55	$1.55		0.00	$30.12m				
foxbusiness	ngsx		$1.68		-0.03	98,712			$1.71									
google-finance	ngsx	(-1.75%)	1.68	1.73	-0.03	98,712.00	1.80	1.68		7.55	1.55	17.87m		30.03m			-2.74	
howthemarketworks	ngsx	-1.754%	1.68	1.73	-0.03	98,712	1.8046	1.68	1.71									
hpcwire	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
insidestocks	ngsx	-1.75%	1.68	1.73	-0.03	98712	1.80	1.68										
investopedia	ngsx	-1.75 %	$1.68	1.73	-0.03				1.71									
investorguide	ngsx	-1.75%	1.68	1.70	-0.03		1.8046	1.68		7.55	1.55			30.0m			-2.736	
marketintellisearch	ngsx	-1.75 %	$1.68	$1.70	-0.03	97.70k	$1.80	$1.68	$1.71			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	-1.75%	$1.68	open: 1.73	-0.03	98,712	$1.80	$1.68	$1.71	$7.55	$1.55			$31.19m				
minyanville	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
msn-money	ngsx	-1.75%	1.68	1.73	-0.03	98,712	1.80	1.68	1.71	7.55	1.55	17.93 mil	-0.61	30.66 mil			-2.74	
nasdaq-com	ngsx	1.75%	$ 1.68	$ 1.70	0.03	98,712	$ 1.8046	$ 1.68	$ 1.71	$ 7.55	$ 1.5499	17,874,000		$ 30,028,320			$ -2.74	
optimum	ngsx	-1.75%	1.68 ( 5:20 pm edt)	1.73	-0.03	98,712	1.80	1.68	1.71	7.55	1.55	17.93m		30.1m			-2.75	
paidcontent	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
pc-quote	ngsx	-1.75%	1.68	1.73	-0.03	98,712	1.8046	1.68	1.71	7.55	1.55	18,248,155	-0.62409	30,657,000				
personal-wealth-biz	ngsx	-1.75%	1.68	1.70	-0.03	98,712	1.8046	1.68	1.71	7.55	1.55					0.00	-2.736	
predictwallstreet	ngsx	-1.75%	1.68		-0.03	98,712												
raymond-james	ngsx	-1.75	1.68	1.73	-0.03	98,712	1.80	1.68	1.68	7.55	1.55						-2.74	
renewable-energy-world	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
screamingmedia	ngsx	-1.75%	$	open: 1.73	-0.03	98,712	$1.80	$1.68	$1.71	$7.55	$1.55			$31.19m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	-1.75%	last trade: 1.68		change: -0.030													
smartmoney	ngsx	(-1.75%)	1.68	$1.73	-0.03	98,712	$1.80	$1.68	$1.71	$7.55	$1.55			30,700	0.00%	$0.00		
stocknod	ngsx	-1.754%	1.680 usd	1.730	-0.0300	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638						
stockpickr	ngsx	-1.75%	$1.68 -0.03 | -1.75%	1.73	-0.03	98.71k	1.80	1.68	1.71	7.55	1.55							
stocksmart	ngsx	%	$2.41	6.32		2,484	2.5	2.41										
stocktwits	ngsx	-1.75%	1.68		-0.03													
streetinsider-com	ngsx	1.75%	1.68	$1.73	-0.03	98,712	$1.80	$1.68	$1.71	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.71	1.73	+0.02	43780	1.75	1.65										
thestree	ngsx	-1.75%	$1.68	1.73	-0.03	98712	1.8	1.68	1.71	-7.55	1.55	1.7927638e7		3.0297708e7				
tickerspy	ngsx	-1.75%	$1.68	1.73	-0.03	98,712	1.80	1.68	1.71	7.55	1.55		-0.6	30.5m	0.00%	$0.00		
tmx-quotemedia	ngsx	-1.75%	1.680	1.730	-0.030	98,712	1.805	1.680	1.710	7.550	1.550	17,927,638		30,118,432			-2.75	
updown	ngsx	-1.75%	$1.68	$1.73	-$0.03	98,712	$1.80	$1.68	$1.71	$7.55	$1.55	17.87b		$31m			-2.74	
wallstreetsurvivor	ngsx	-1.75%	1.68	1.73	-0.03	98,712	1.80	1.68		7.55	1.55			$31m			-2.51	
yahoo-finance	ngsx	1.75%	1.68	1.70	0.03	98,712	1.80	1.68	1.71	7.55	1.55			30.03m			-2.74	
ycharts-com	ngsx	-1.75%	1.68		-0.03					7.55	1.55			30.02m	0.00%		-2.74	
zacks	ngsx	(-1.75%)	1.68		-0.03	vol.  98,712	1.80	1.68		7.55	1.55			30.57 m	0.00	0.00	-2.74	
advfn	see	-2.08	22.56	22.9	-0.48	1178607	23.02	22.5										
barchart	see	-2.08%	22.56	22.90	-0.48	1,178,607	23.02	22.50	23.04	28.49	19.72		14.61	$3.59 b	2.25%	$0.52	+1.44	
barrons	see	2.08%	22.56	22.90	-0.48	1.178m	23.02	22.50				176.70 million		$3.77 billion	2.30%	$0.13		
bloomberg	see	-2.083%	22.560	22.900	-0.480	1,178,607	23.020	22.500		28.77	20.15	160.154mil	14.462	3,613.082mil	2.305	0.130 regular cash	1.560	
boston-com	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
bostonmerchant	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
business-insider	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
chron	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
cio-com	see	-2.08%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342	15.67	4b	2.3	0.52		
cnn-money	see	-2.08%	22.56	22.90	-0.48	1,178,607	23.02	22.50	23.04				15.7	$3.6b	2.30%			
easystockalterts	see	-2.10%	22.56	22.90	-0.48	1178607	23.02	22.50	23.04	28.77	20.15		15.67				1.44	
eresearch-fidelity-com	see	-2.08%	22.5600	22.9000	-0.4800	1,178,607	23.0200	22.5000	23.0400	28.7700	20.1500	160,154,000	16.00	$3.69b	2.26%	$0.130000		
finance-abc7-com	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
finance-abc7chicago-com	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
financial-content	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
finapps-forbes-com	see	-2.1%	$22.56	22.90	-0.48	1,178,607	23.02	22.50	23.04	28.77	20.15	160 mil	15.7	4 bil	2.3	0.52	1.44	
finviz	see	-2.08%	22.56			1,178,607			23.04	-20.81%	14.41%	160.15m	15.78	3.61b		0.52	1.43	
fool	see	-2.08%	$22.56	$22.90	-0.48	1,177,746	$23.02	$22.50	$23.04	$28.77	$20.15		16.00	$3.61b	2.40%	0.52		
foxbusiness	see		$22.56		-0.48	1,178,607			$23.04									
google-finance	see	(-2.08%)	22.56	22.90	-0.48	1.18m	23.02	22.50		28.77	20.15	160.15m	15.77	3.61b	2.30	0.13	1.43	
howthemarketworks	see	-2.083%	22.56	22.9	-0.48	1,178,607	23.02	22.5	23.04									
hpcwire	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
insidestocks	see	-2.08%	22.56	22.90	-0.48	1177746	23.02	22.50					price earnings ratio: 14.01					
investopedia	see	-2.08 %	$22.56	22.90	-0.48				23.04									
investorguide	see	-2.08%	22.56	22.90	-0.48		23.02	22.50		28.77	20.15		16.11	3.613b			1.43	
marketintellisearch	see	-2.08 %	$22.56	$22.90	-0.48	1165.90k	$23.02	$22.50	$23.04			160.15m	16.11	3.69b	2.26 %		1.43	
marketwatch	see	-2.08%	$22.56	open: 22.90	-0.48	1,961	$23.02	$22.50	$23.04	$28.77	$20.15		15.68	$3.77b	2.30%	0.13	1.44	
minyanville	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
msn-money	see	-2.08%	22.56	22.90	-0.48	1.18 mil	23.02	22.50	23.04	28.77	20.15	160.15 mil	15.78	3.69 bil	2.26%	0.52	1.43	
nasdaq-com	see	2.08%	$ 22.56		0.48	1,178,007	$ 23.02	$ 22.50	$ 23.04	$ 28.77	$ 20.15	160,154,000	15.67	$ 3,613,074,240	2.26 %	$0.520000	$ 1.44	
optimum	see	-2.08%	22.56 ( 4:15 pm edt)	22.90	-0.48	1,178,607	23.02	22.50	23.04	28.77	20.15	160.15m	15.7	3.6b	2.30	0.52	1.44	
paidcontent	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
pc-quote	see	-2.08%	22.56	22.9	-0.48	1,178,607	23.02	22.5	23.04	28.77	20.15	163,622,810	16.11189	3,691,331,000		0.13		
personal-wealth-biz	see	-2.08%	22.56	22.90	-0.48	1,178,607	23.02	22.50	23.04	28.77	20.15		16.11		2.26	0.52	1.43	
predictwallstreet	see	-2.08%	22.56		-0.48	1,178,607												
raymond-james	see	-2.08	22.56	22.90	-0.48	1,178,607	23.02	22.50	22.56	28.77	20.15		14.19				1.59	
renewable-energy-world	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
screamingmedia	see	-2.08%	$	open: 22.90	-0.48	1,961	$23.02	$22.50	$23.04	$28.77	$20.15		15.68	$3.77b	2.30%	0.13	1.44	
scroli	see	-2.08%	see 22.56	22.90	-0.48	940,923	23.02	22.50	23.04	28.77	20.15		15.77				1.43	
simple-stock-quotes	see	-2.08%	last trade: 22.56		change: -0.480								p/e ratio: 16.11					
smartmoney	see	(-2.08%)	22.56	$22.90	-0.48	1,178,607	$23.02	$22.50	$23.04	$28.77	$20.15			3,690,000	2.26%	$0.13		
stocknod	see	-2.083%	22.56 usd	22.90	-0.4800	1,178,607	23.02	22.50	23.04	28.77	20.15	160,154,342						
stockpickr	see	-2.08%	$22.56 -0.48 | -2.08%	22.94	-0.48	1.18m	23.02	22.50	23.04	28.77	20.15							
stocksmart	see	%	$23.87	25.57		883,662	27.8	23.7975										
stocktwits	see	-2.08%	22.56		-0.48													
streetinsider-com	see	2.08%	22.56	$22.90	-0.48	1,178,607	$23.02	$22.50	$23.04	$28.77	$20.15		15.67				$1.44	
thecramerreport	see		23.04	23.20	-0.05	1189202	23.29	22.86										
thestree	see	-2.08%	$22.56	22.94	-0.48	1178607	23.02	22.5	23.04	-28.77	20.15	1.60154342e8		3.697963757e9				
tickerspy	see	-2.08%	$22.56	22.90	-0.48	1,178,607	23.02	22.50	23.04	28.77	20.15		16.1	3.6b	2.26%	$0.13		
tmx-quotemedia	see	-2.08%	22.560	22.900	-0.480	1,178,607	23.020	22.500	23.040	28.770	20.150	160,154,342	16.00	3,613,081,956	2.305	0.130 usd	1.44	
updown	see	-2.08%	$22.56	$22.90	-$0.48	1,176,646	$23.02	$22.50	$23.04	$28.77	$20.15	160.15b	14.36	$3.69b			1.60	
wallstreetsurvivor	see	-2.08%	22.56	22.90	-0.48	1,178,607	23.02	22.50		28.77	20.15		16.00	$4b	2.30%	0.50 -	1.44	
yahoo-finance	see	2.08%	22.56	22.90	0.48	1,178,607	23.02	22.50	23.04	28.77	20.15		15.78	3.61b	2.30%	0.52	1.43	
ycharts-com	see	-2.08%	22.56		-0.48					28.77	20.15		15.78	3.59b	2.35%		1.43	
zacks	see	(-2.08%)	22.56		-0.48	vol.  1,178,607	23.02	22.50		28.77	20.15		14.58	3.69 b	2.26	0.52	1.58	
advfn	seb	1.14	2501.2	2475.0	28.2	1475	2520.0	2450.0										
barchart	seb	+1.14%	2,501.20	2,475.00	+28.20	1,475	2,520.00	2,450.00	2,473.00	2,520.00	1,401.16		8.87	$2.44 m			+277.07	
barrons	seb	1.14%	2,501.20	2,475.00	+28.20	1,472	2,520.00	2,450.00				1.22 million		$3.01 billion		$0.75		
bloomberg	seb	1.140%	2,501.200	2,475.000	28.200	1,475	2,520.000	2,450.000		2,520.00	1,401.78	1.216mil	9.031	3,041.156mil	0.300		276.960	
boston-com	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
bostonmerchant	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
business-insider	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
chron	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
cio-com	seb	+1.14%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879	9.035	3b	0.1	3		
cnn-money	seb	+1.14%	2,501.20	2,475.00	+28.20	1,472	2,520.00	2,450.00	2,473.00				9.0	$3.0b	0.12%			
easystockalterts	seb	1.14%	2,501.20	2475.00	+28.20	1475	2,520.00	2,450.00	2,473.00	2494.99	1406.00		9.04				276.82	
eresearch-fidelity-com	seb	1.14%	2,501.2000	2,475.0000	28.2000	1,475	2,520.0000	2,450.0000	2,473.0000	2,494.9900	1,406.0000	1,216,000	8.93	$3.01b				
finance-abc7-com	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
finance-abc7chicago-com	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
financial-content	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
finapps-forbes-com	seb	1.1%	$2501.20	2475.00	28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1 mil		3 bil	0.1	3.00		
finviz	seb	1.14%	2501.20			1,475			2473.00	0.25%	78.58%	1.22m	8.93	3.02b		3.00	277.05	
fool	seb	+1.14%	$2,501.20	$2,475.00	28.20	1,475	$2,520.00	$2,450.00	$2,473.00	$2,494.99	$1,406.00		8.90	$3.04b	0.20%	3.00		
foxbusiness	seb		$2,501.20		+28.20	1,485			$2,473.00									
google-finance	seb	(1.14%)	2,501.20	2,475.00	+28.20	1,475.00	2,520.00	2,450.00		2,520.00	1,406.00	1.22m	9.03	3.04b	0.12	0.75	277.05	
howthemarketworks	seb	1.14%	2501.2	2475	28.2	1,472	2520	2450	2473									
hpcwire	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
insidestocks	seb	+1.14%	2501.20	2475.00	+28.20	1472	2520.00	2450.00										
investopedia	seb	+1.14 %	$2501.20	2475.00	+28.20				2473.00									
investorguide	seb	+1.14%	2501.20	2475.00	+28.20		2520.00	2450.00		2494.99	1406.00		8.93	3.039b			276.94	
marketintellisearch	seb	1.14 %	$2,501.20	$2,475.00	28.20	0.10k	$2,520.00	$2,450.00	$2,473.00			1.22m	8.93	3.02b	0.12 %		277.05	
marketwatch	seb	+1.14%	$2,501.20	open: 2,475.00	+28.20	14	$2,520.00	$2,450.00	$2,473.00	$2,520.00	$1,406.00		9.01	$3.01b		0.75	277.74	
minyanville	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
msn-money	seb	+1.14%	2,501.20	2,475.00	+28.20	1,475	2,520.00	2,450.00	2,473.00	2,494.99	1,406.00	1.22 mil	9.03	3.01 bil	0.12%	3.00	277.05	
nasdaq-com	seb	1.14%	$ 2,501.20		28.20	1,475	$ 2,520	$ 2,450	$ 2,473	$ 2,494.99	$ 1,406	1,216,000	9.03	$ 3,041,459,200	0.12 %	$3.000000	$ 277.07	
optimum	seb	+1.14%	2501.20 ( 4:15 pm edt)	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1.22m	9.0	3.0b	1.08	27.00	276.82	
paidcontent	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
pc-quote	seb	1.14%	2501.2	2475.0	28.20	1,475	2520.0	2450.0	2473.0	2,494.99	1,406.00	1,202,290	8.92909	3,007,168,000		6.75		
personal-wealth-biz	seb	+2300.00%	505542528.00	2240.00		1,064	2215.00	0.00	2312.5701	1370.00	276.94		280.31		0.02	0.3683	8.25	
predictwallstreet	seb	+1.14%	2,501.20		+28.20	1,475												
raymond-james	seb	1.14	2,501.20	2,475.00	28.20	1,475	2,520.00	2,450.00	2,501.20	2,494.99	1,406.00		9.03				277.07	
renewable-energy-world	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
screamingmedia	seb	+1.14%	$	open: 2,475.00	+28.20	4	$2,520.00	$2,450.00	$2,473.00	$2,520.00	$1,406.00		9.01	$3.01b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	+1.14%	last trade: 2501.20		change: 28.200								p/e ratio: 8.93					
smartmoney	seb	(1.14%)	2501.20	$2,475.00	28.20	1,475	$2,520.00	$2,450.00	$2,473.00	$2,494.99	$1,406.00			3,006,900	0.12%	$6.00		
stocknod	seb	+1.140%	2,501 usd	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00	1,215,879						
stockpickr	seb	1.14%	$2501.20 28.20 | 1.14%	2475.00	28.20	1.48k	2520.00	2450.00	2473.00	2494.99	1406.00							
stocksmart	seb	%	$2291.87	2003		56	2352.91	2267										
stocktwits	seb	1.54%	2511.17		+38.17													
streetinsider-com	seb	1.14%	2501.20	$2475.00	+28.20	1,475	$2520.00	$2450.00	$2473.00	$2494.99	$1406.00		9.04				$276.82	
thecramerreport	seb		2473.00	2470.20	+15.00	868	2494.00	2453.3201										
thestree	seb	1.14%	$2501.2	2475.0	28.2	1475	2520.0	2450.0	2473.0	-2494.99	1406.0	1215879.0		2.988630582e9				
tickerspy	seb	1.14%	$2501.20	2475.00	+28.20	1,475	2520.00	2450.00	2473.00	2494.99	1406.00		8.9	3.0b	0.00%	$6.75		
tmx-quotemedia	seb	1.14%	2,501.200	2,475.000	28.200	1,485	2,520.000	2,450.000	2,473.000	2,520.000	1,406.000	1,215,879	8.90	3,041,156,555	0.120	6.750 usd	276.82	
updown	seb	1.14%	$2,501.20	$2,475.00	$28.20	1,471	$2,520.00	$2,450.00	$2,473.00	$2,494.99	$1,406.00	1.21b	8.93	$3.00b			276.94	
wallstreetsurvivor	seb	1.14%	2,501.20	2,475.00	28.20	1,472	2,520.00	2,450.00		2,494.99	1,440.09		8.90	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	1.14%	2,501.20	2,475.00	28.20	1,475	2,520.00	2,450.00	2,473.00	2,520.00	1,406.00		9.03	3.04b	0.10%	3.00	276.94	
ycharts-com	seb	+1.54%	2511.17		+38.17					2494.00	-2028.49		9.07	3.06b	0.10%		276.96	
zacks	seb	(1.14%)	2,501.20		28.20	vol.  1,475					1,406.00		8.93	3.01 b	0.00	0.00	277.07	
advfn	aa	-2.00	15.17	15.35	-0.31	21797782	15.36	15.1										
barchart	aa	-2.00%	15.17	15.35	-0.31	18,732,760	15.36	15.10	15.48	18.44	9.87		17.18	$16.12 b	0.78%	$0.12	+0.70	
barrons	aa	2.00%	15.17	15.35	-0.31	21.797m	15.36	15.10				1.02 billion		$16.87 billion	0.79%	$0.03		
bloomberg	aa	-2.003%	15.170	15.350	-0.310	21,618,240	15.360	15.100		18.47	9.92	1,063.715mil	16.844	16,125.930mil	0.792	0.030 regular cash	0.900	
boston-com	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
bostonmerchant	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
business-insider	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
chron	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
cio-com	aa	-2.00%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480	17.64	16b	0.8	0.12		
cnn-money	aa	-1.94%today&rsquo;s change	15.18data as of 4:00pm et	15.35	-0.30	21,320,499	15.36	15.10	15.48				21.4	$16.1b	0.79%			
easystockalterts	aa	-2.02%	15.17	15.35	-0.31	20507535	15.36	15.10	15.48	18.47	9.92		21.37				0.71	
eresearch-fidelity-com	aa	-1.94%	15.1800	15.3500	-0.3000	21,241,646	15.3600	15.1000	15.4800	18.4700	9.9200	1,063,715,000	18.21	$16.47b	0.78%	$0.030000		
finance-abc7-com	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
financial-content	aa	-1.938%	15.18 usd	15.35	-0.3000	20,851,013	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	-2.0%	$15.17	15.35	-0.31	21,797,982	15.36	15.10	15.48	18.47	9.92	1.06 bil	17.9	16 bil	0.8	0.12	0.85	
finviz	aa	-2.00%	15.17			20,902,368			15.48	-17.73%	53.84%	1.06b	18.43	16.47b			0.84	
fool	aa	-2.07%	$15.16	$15.35	-0.32	21,067,770	$15.36	$15.10	$15.48	$18.47	$9.92		18.00	$16.12b	0.90%	0.12		
foxbusiness	aa		$15.17		-0.31	21,797,782			$15.48									
google-finance	aa	(-2.00%)	15.17	15.35	-0.31	21.69m	15.36	15.10		18.47	9.92	1.06b	18.02	16.14b	0.79	0.03	0.84	
howthemarketworks	aa	-2.003%	15.17	15.35	-0.31	21,189,565	15.36	15.1	15.48									
hpcwire	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
insidestocks	aa	-2.00%	15.17	15.35	-0.31	15568316	15.36	15.10					price earnings ratio: 16.86					
investopedia	aa	-1.97 %	$15.18	15.35	-0.30				15.48									
investorguide	aa	-2.00%	15.17	15.35	-0.31		15.36	15.17		18.47	9.92		17.67	16.142b			0.876	
marketintellisearch	aa	-2.0 %	$15.17	$15.35	-0.31	21637.40k	$15.36	$15.10	$15.48			1063.72m	18.43	16.47b	0.0 %		0.84	
marketwatch	aa	-2.00%	$15.14	open: 15.35	-0.31	989,200	$15.36	$15.10	$15.48	$18.47	$9.92		18.53	$16.87b	0.79%	0.03	0.82	
minyanville	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
msn-money	aa	-1.94%	15.18	15.35	-0.30	21.32 mil	15.36	15.10	15.48	18.47	9.92	1.06 bil	17.45	16.47 bil	0.78%	0.12	0.84	
nasdaq-com	aa	1.94%	$ 15.18		0.30	20,500,967	$ 15.36	$ 15.10	$ 15.48	$ 18.47	$ 9.92	1,063,715,000	17.86	$ 16,147,193,700	0.78 %	$0.120000	$ 0.85	
optimum	aa	-1.97%	15.18 ( 3:57 pm edt)	15.35	-0.30	20,749,598	15.36	15.10	15.48	18.47	9.92	1.06b	17.6	16.1b	0.79	0.12	0.86	
paidcontent	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
pc-quote	aa	-2.00%	15.17	15.35	-0.31	2,018,443	15.36	15.1	15.48	18.47	9.92	1,085,849,044	17.7931	16,472,330,000		0.03		
personal-wealth-biz	aa	-2.00%	15.17	15.35	-0.31	21,791,516	15.36	15.10	15.48	18.47	9.92		17.67		0.78	0.12	0.876	
predictwallstreet	aa	-2.23%	15.14		-0.35	13,947,755												
raymond-james	aa	-2.00	15.17	15.35	-0.31	21,797,782	15.36	15.10	15.17	18.47	9.92		16.67				0.91	
renewable-energy-world	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
screamingmedia	aa	-2.00%	$	open: 15.35	-0.31	989,200	$15.36	$15.10	$15.48	$18.47	$9.92		18.53	$16.87b	0.79%	0.03	0.82	
scroli	aa	-2.00%	aa 15.17	15.35	-0.31	19,751,994	15.36	15.10	15.48	18.47	9.92		18.02				0.84	
simple-stock-quotes	aa	-2.00%	last trade: 15.17		change: -0.310								p/e ratio: 17.67					
smartmoney	aa	(-2.00%)	15.17	$15.35	-0.31	21,797,782	$15.36	$15.10	$15.48	$18.47	$9.92			16,466,300	0.78%	$0.03		
stocknod	aa	-2.003%	15.17 usd	15.35	-0.3100	21,795,866	15.36	15.10	15.48	18.47	9.920	1,063,715,480						
stockpickr	aa	-1.97%	$15.18 -0.30 | -1.97%	15.33	-0.30	20.70m	15.36	15.10	15.48	18.47	9.92							
stocksmart	aa	%	$16.12	15.2		1,418,183	16.7	16.07										
stocktwits	aa	-1.94%	15.18		-0.30													
streetinsider-com	aa	2%	15.17	$15.35	-0.31	20,507,535	$15.36	$15.10	$15.48	$18.47	$9.92		21.37				$0.71	
thecramerreport	aa		15.53	15.52	+0.07	1188707	15.55	15.49										
thestree	aa	-1.97%	$15.18	15.33	-0.3	20698936	15.36	15.1	15.48	-18.47	9.92	1.06371548e9		1.6445041321e10				
tickerspy	aa	-1.94%	$15.18	15.35	-0.30	20,514,855	15.36	15.10	15.48	18.47	9.92		17.8	16.4b	0.78%	$0.03		
tmx-quotemedia	aa	-2.00%	15.170	15.350	-0.310	21,797,782	15.360	15.100	15.480	18.470	9.920	1,063,715,480	18.00	16,136,563,832	0.775	0.030 usd	0.86	
updown	aa	-1.94%	$15.18	$15.35	-$0.30	21,320,211	$15.36	$15.10	$15.48	$18.47	$9.92	1063.71b	20.88	$16.46b			0.74	
wallstreetsurvivor	aa	-2.00%	15.17	15.35	-0.31	21,189,565	15.36	15.10		18.47	9.92		18.00	$16b	0.80%	0.12 -	0.24	
yahoo-finance	aa	2.00%	15.17	15.35	0.31	21,791,516	15.36	15.10	15.48	18.47	9.92		17.32	16.14b	0.80%	0.12	0.88	
ycharts-com	aa	-1.94%	15.18		-0.30					18.47	9.92		17.65	16.11b	0.82%		0.86	
zacks	aa	(-1.94%)	15.18		-0.30	vol.  21,320,499	15.36	15.10		18.47	9.92		17.2	16.43 b	0.78	0.12	.9	
advfn	spw	-1.41	79.91	80.92	-1.14	372690	81.0999	79.41										
barchart	spw	-1.41%	79.91	80.92	-1.14	372,690	81.10	79.41	81.05	86.85	52.22		21.64	$4.07 b	1.24%	$1.00	+4.09	
barrons	spw	1.41%	79.91	80.92	-1.14	372,397	81.10	79.41				50.35 million		$4.21 billion	1.25%	$0.25		
bloomberg	spw	-1.407%	79.910	80.920	-1.140	372,690	81.100	79.410		87.13	52.96	51.000mil	18.455	4,075.371mil	1.252	0.250 regular cash	4.330	
boston-com	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
bostonmerchant	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
business-insider	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
chron	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
cio-com	spw	-1.41%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507	20.08	4b	1.2	1		
cnn-money	spw	-1.41%	79.91	80.92	-1.14	372,397	81.10	79.41	81.05				20.1	$4.1b	1.25%			
easystockalterts	spw	-1.41%	79.91	80.92	-1.14	372690	81.10	79.41	81.05	86.97	52.96		20.08				3.98	
eresearch-fidelity-com	spw	-1.41%	79.9100	80.9200	-1.1400	372,690	81.0999	79.4100	81.0500	87.1300	52.9600	51,000,000	20.42	$4.13b	1.23%	$0.250000		
finance-abc7-com	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
finance-abc7chicago-com	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
financial-content	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
finapps-forbes-com	spw	-1.4%	$79.91	80.92	-1.14	372,690	81.10	79.41	81.05	87.13	52.96	51 mil	19.5	4 bil	1.3	1.00	4.09	
finviz	spw	-1.41%	79.91			372,690			81.05	-7.99%	53.04%	51.00m	20.52	4.13b		1.00	3.95	
fool	spw	-1.41%	$79.91	$80.92	-1.14	372,690	$81.10	$79.41	$81.05	$87.13	$52.96		19.80	$4.08b	1.80%	1.00		
foxbusiness	spw		$79.91		-1.14	372,690			$81.05									
google-finance	spw	(-1.41%)	79.91	80.92	-1.14	372,690.00	81.10	79.41		87.13	52.96	51.00m	20.22	4.08b	1.25	0.25	3.95	
howthemarketworks	spw	-1.407%	79.91	80.92	-1.14	372,397	81.0999	79.41	81.05									
hpcwire	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
insidestocks	spw	-1.41%	79.91	80.92	-1.14	372397	81.10	79.41					price earnings ratio: 21.42					
investopedia	spw	-1.41 %	$79.91	80.92	-1.14				81.05									
investorguide	spw	-1.41%	79.91	80.92	-1.14		81.0999	79.41		87.13	52.96		19.84	4.075b			4.085	
marketintellisearch	spw	-1.41 %	$79.91	$81.06	-1.14	370.40k	$81.10	$79.41	$81.05			51.00m	20.52	4.13b	1.23 %		3.95	
marketwatch	spw	-1.41%	$79.91	open: 80.92	-1.14	393	$81.10	$79.41	$81.05	$87.13	$52.96		19.74	$4.21b	1.25%	0.25	4.05	
minyanville	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
msn-money	spw	-1.41%	79.91	80.92	-1.14	372,690	81.10	79.41	81.05	87.13	52.96	51.00 mil	20.08	4.13 bil	1.23%	1.00	4.07	
nasdaq-com	spw	1.41%	$ 79.91		1.14	372,690	$ 81.0999	$ 79.41	$ 81.05	$ 87.13	$ 52.96	51,000,000	19.54	$ 4,075,410,000	1.23 %	$1.000000	$ 4.09	
optimum	spw	-1.41%	79.91 ( 4:15 pm edt)	80.92	-1.14	372,690	81.10	79.41	81.05	86.97	52.96	51.00m	20.1	4.1b	1.25	1.00	3.98	
paidcontent	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
pc-quote	spw	-1.41%	79.91	80.92	-1.14	372,690	81.0999	79.41	81.05	87.13	52.96	51,727,569	20.36432	4,133,550,000		0.25		
personal-wealth-biz	spw	-1.41%	79.91	80.92	-1.14	372,690	81.0999	79.41	81.05	87.13	52.96		19.84		1.23	1.00	4.085	
predictwallstreet	spw	-1.41%	79.91		-1.14	372,690												
raymond-james	spw	-1.41	79.91	80.92	-1.14	372,690	81.10	79.41	79.91	87.13	52.96		19.88				4.02	
renewable-energy-world	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
screamingmedia	spw	-1.41%	$	open: 80.92	-1.14	393	$81.10	$79.41	$81.05	$87.13	$52.96		19.74	$4.21b	1.25%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	-1.41%	last trade: 79.91		change: -1.140								p/e ratio: 19.84					
smartmoney	spw	(-1.41%)	79.91	$80.92	-1.14	372,690	$81.10	$79.41	$81.05	$87.13	$52.96			4,133,500	1.23%	$0.25		
stocknod	spw	-1.407%	79.91 usd	80.92	-1.140	372,690	81.10	79.41	81.05	86.97	52.96	50,999,507						
stockpickr	spw	-1.41%	$79.91 -1.14 | -1.41%	80.92	-1.14	372.69k	81.10	79.41	81.05	87.13	52.96							
stocksmart	spw	%	$79.68	70.83		33,435	82.52	79.68										
stocktwits	spw	-1.47%	79.86		-1.19													
streetinsider-com	spw	1.41%	79.91	$80.92	-1.14	372,690	$81.10	$79.41	$81.05	$86.97	$52.96		20.08				$3.98	
thecramerreport	spw		81.03	81.13	+0.32	111342	81.42	80.13										
thestree	spw	-1.41%	$79.91	80.92	-1.14	372690	81.1	79.41	81.05	-87.13	52.96	5.0999507e7		4.11617021e9				
tickerspy	spw	-1.41%	$79.91	80.92	-1.14	372,690	81.10	79.41	81.05	87.13	52.96		20.4	4.1b	1.23%	$0.25		
tmx-quotemedia	spw	-1.41%	79.910	80.920	-1.140	372,690	81.100	79.410	81.050	87.130	52.960	50,999,507	19.80	4,075,370,604	1.234	0.250 usd	4.09	
updown	spw	-1.41%	$79.91	$80.92	-$1.14	372,297	$81.10	$79.41	$81.05	$87.13	$52.96	51.00b	19.58	$4.13b			4.14	
wallstreetsurvivor	spw	-1.41%	79.91	80.92	-1.14	372,397	81.10	79.41		87.13	55.62		19.80	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	1.41%	79.91	80.92	1.14	372,690	81.10	79.41	81.05	87.13	52.96		19.56	4.08b	1.20%	1.00	4.09	
ycharts-com	spw	-1.47%	79.86		-1.19					87.13	52.96		19.53	4.07b	1.22%		4.09	
zacks	spw	(-1.41%)	79.91		-1.14	vol.  372,690	81.10	79.41		87.13	52.96		21.73	4.13 b	1.23	1.00	3.73	
advfn	agam	0.00	21.2		0.0													
barrons	agam																	
bloomberg	agam																	
boston-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
bostonmerchant	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
business-insider	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
chron	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
cio-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398		1b				
cnn-money	agam																	
easystockalterts	agam	0.00%	21.20	1.80	+0.00	131388	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	(0.00%)	1.02		0.00	null				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	0.25 %	$8.03	$8.02	0.02	58.50k	$8.06	$7.54	$8.01						%			
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	$1.80		131,388	$21.20	$21.20	$21.20	$21.05	$11.61						$-0.33	
thecramerreport	agam		0.00															
thestree	agam	0.0%	$21.2	21.2	0.0	0	21.2	21.2	21.2	-21.32	11.61	5.0273398e7		1.065796038e9				
tickerspy	agam	0.00%	$21.20	0.00	0.00		0.00	0.00	21.20	21.32	11.61		-111.6		0.00%	$0.00		
tmx-quotemedia	agam																	
wallstreetsurvivor	agam	-			-		- -											
ycharts-com	agam																	
zacks	agam																	
advfn	umpq	-1.04	11.47	11.49	-0.12	628707	11.72	11.36										
barchart	umpq	-1.04%	11.47	11.49	-0.12	667,892	11.72	11.36	11.59	12.92	10.03		36.22	$1.31 b	1.73%	$0.20	+0.29	
barrons	umpq	1.04%	11.47	11.49	-0.12	628,707	11.72	11.36				108.15 million		$1.35 billion	1.74%	$0.05		
bloomberg	umpq	-1.035%	11.470	11.490	-0.120	628,707	11.720	11.360		13.15	10.20	114.644mil	35.844	1,314.971mil	1.744	0.050 regular cash	0.320	
boston-com	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
bostonmerchant	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
business-insider	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
chron	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
cio-com	umpq	-1.04%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353	40.96	1b	1.7	0.2		
cnn-money	umpq	-1.04%	11.47	11.66	-0.12	628,707	11.72	11.36	11.59				41.0	$1.3b	1.74%			
easystockalterts	umpq	-1.04%	11.47	11.49	-0.12	628707	11.72	11.36	11.59	13.15	10.20		40.96				0.28	
eresearch-fidelity-com	umpq	-1.04%	11.4700	11.4900	-0.1200	628,707	11.7200	11.3600	11.5900	13.1500	10.2000	114,644,000	39.97	$1.33b	1.73%	$0.050000		
finance-abc7-com	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
financial-content	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	-1.0%	$11.47	11.49	-0.12	628,707	11.72	11.36	11.59	13.15	10.20	115 mil	39.5	1 bil	1.7	0.20	0.29	
finviz	umpq	-1.04%	11.47			624,700			11.59	-11.24%	14.44%	114.64m	39.55	1.31b		0.20	0.29	
fool	umpq	-1.04%	$11.47	$11.49	-0.12	624,700	$11.72	$11.36	$11.59	$13.15	$10.20		41.40	$1.31b	1.70%	0.20		
foxbusiness	umpq		$11.47		-0.12	628,707			$11.59									
google-finance	umpq	(-1.04%)	11.47	11.49	-0.12	628,707.00	11.72	11.36		13.15	10.20	114.64m	39.69	1.31b	1.74	0.05	0.29	
howthemarketworks	umpq	-1.035%	11.47	11.49	-0.12	622,018	11.72	11.36	11.59									
hpcwire	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
insidestocks	umpq	-1.04%	11.47	11.49	-0.12	628707	11.72	11.36					price earnings ratio: 38.23					
investopedia	umpq	-1.04 %	$11.47	11.49	-0.12				11.59									
investorguide	umpq	-1.04%	11.47	11.64	-0.12		11.72	11.36		13.15	10.20		39.16	1.315b			0.296	
marketintellisearch	umpq	-1.12 %	$11.46	$11.49	-0.13	614.30k	$11.72	$11.36	$11.59			114.64m	39.97	1.33b	1.73 %		0.29	
marketwatch	umpq	-1.04%	$11.47	open: 11.49	-0.12	9,008	$11.72	$11.36	$11.59	$13.15	$10.20		39.69	$1.35b	1.74%	0.05	0.29	
minyanville	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
msn-money	umpq	-1.04%	11.47	11.49	-0.12	628,707	11.72	11.36	11.59	13.15	10.20	114.64 mil	37.00	1.33 bil	1.73%	0.20	0.29	
nasdaq-com	umpq	1.04%	$ 11.47	$ 11.49	0.12	628,407	$ 11.72	$ 11.36	$ 11.59	$ 13.15	$ 10.20	114,644,000	39.55	$ 1,314,966,680	1.73 %	$0.200000	$ 0.29	
optimum	umpq	-1.04%	11.47 ( 4:30 pm edt)	11.49	-0.12	628,707	11.72	11.36	11.59	13.15	10.20	114.64m	41.0	1.3b	1.74	0.20	0.28	
paidcontent	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
pc-quote	umpq	-1.04%	11.47	11.49	-0.12	628,707	11.72	11.36	11.59	13.15	10.20	115,843,418	37.3871	1,328,724,000		0.05		
personal-wealth-biz	umpq	-1.04%	11.47	11.64	-0.12	628,707	11.72	11.36	11.59	13.15	10.20		39.16		1.73	0.20	0.296	
predictwallstreet	umpq	-1.04%	11.47		-0.12	628,707												
raymond-james	umpq	-1.04	11.47	11.49	-0.12	628,707	11.72	11.36	11.47	13.15	10.20		39.55				0.29	
renewable-energy-world	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
screamingmedia	umpq	-1.04%	$	open: 11.49	-0.12	9,008	$11.72	$11.36	$11.59	$13.15	$10.20		39.69	$1.35b	1.74%	0.05	0.29	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	-1.04%	last trade: 11.47		change: -0.120								p/e ratio: 39.16					
smartmoney	umpq	(-1.04%)	11.47	$11.49	-0.12	628,707	$11.72	$11.36	$11.59	$13.15	$10.20			1,328,700	1.73%	$0.05		
stocknod	umpq	-1.035%	11.47 usd	11.49	-0.1200	628,707	11.72	11.36	11.59	13.15	10.20	114,644,353						
stockpickr	umpq	-1.04%	$11.47 -0.12 | -1.04%	11.49	-0.12	624.70k	11.72	11.36	11.59	13.15	10.20							
stocksmart	umpq	%	$11.55	12.31		167,248	11.95	11.52										
stocktwits	umpq	-1.03%	11.47		-0.12													
streetinsider-com	umpq	1.04%	11.47	$11.49	-0.12	628,707	$11.72	$11.36	$11.59	$13.15	$10.20		40.96				$0.28	
thecramerreport	umpq		11.59	11.61	0.00	602466	11.73	11.50										
thestree	umpq	-1.04%	$11.47	11.49	-0.12	624700	11.72	11.36	11.59	-13.15	10.2	1.14644353e8		1.328728051e9				
tickerspy	umpq	-1.04%	$11.47	11.49	-0.12	628,707	11.72	11.36	11.59	13.15	10.20		37.4	1.3b	1.73%	$0.05		
tmx-quotemedia	umpq	-1.04%	11.470	11.490	-0.120	628,707	11.720	11.360	11.590	13.150	10.200	114,644,353	41.40	1,314,970,729	1.744	0.050 usd	0.28	
updown	umpq	-1.04%	$11.47	$11.49	-$0.12	619,415	$11.72	$11.36	$11.59	$13.15	$10.20	114.64b	39.67	$1.32b			0.29	
wallstreetsurvivor	umpq	-1.04%	11.47	11.49	-0.12	622,018	11.72	11.36		13.00	10.20		41.40	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	1.04%	11.47	11.64	0.12	628,707	11.72	11.36	11.59	13.15	10.20		38.75	1.31b	1.70%	0.20	0.30	
ycharts-com	umpq	-1.04%	11.47		-0.12					13.15	10.20		37.00	1.31b	1.72%		0.31	
zacks	umpq	(-1.04%)	11.47		-0.12	vol.  628,707	11.72	11.36		13.15	10.20		36.22	1.33 b	1.73	0.20	.32	
advfn	rimm	-3.05	26.68	27.37	-0.84	15196121	27.58	26.42										
barchart	rimm	-3.05%	26.68	27.37	-0.84	15,196,121	27.58	26.42	27.52	70.54	25.82		4.32	$13.98 b			+6.31	
barrons	rimm	3.05%	26.68	27.37	-0.84	15.185m	27.58	26.42				524.10 million		$13.98 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-3.052%	26.680	27.370	-0.840	15,196,121	27.580	26.420		70.54	25.82	524.112mil	4.215	13,983.300mil			6.330	
boston-com	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,196,121	27.58	26.42	27.52	70.54	25.82	524,111,544						
bostonmerchant	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,196,121	27.58	26.42	27.52	70.54	25.82	524,111,544						
business-insider	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,196,121	27.58	26.42	27.52	70.54	25.82	524,111,544						
chron	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,761	27.58	26.42	27.52	70.54	25.82	524,111,544						
cio-com	rimm	-3.05%	26.68 usd	27.37	-0.8400	15,194,761	27.58	26.42	27.52	70.54	25.82	524,111,544		14b				
cnn-money	rimm	-3.05%	26.68	27.37	-0.84	15,194,921	27.58	26.42	27.52				4.8	$14.0b				
easystockalterts	rimm	-3.07%	26.68	27.37	-0.84	15193561	27.58	26.42	27.52	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	-3.05%	26.6800	27.3700	-0.8400	15,194,161	27.5800	26.4200	27.5200	70.5400	25.8200	524,112,000	4.36	$14.42b				
finance-abc7-com	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,161	27.58	26.42	27.52	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,161	27.58	26.42	27.52	70.54	25.82	524,111,544						
financial-content	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,161	27.58	26.42	27.52	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	-3.0%	$26.68	27.37	-0.84	15,194,161	27.58	26.42	27.52	70.54	25.82	524 mil	4.2	14 bil	0.0	0.00	6.31	
finviz	rimm	-3.05%	26.68			15,194,161			27.52	-62.18%	3.33%	524.11m	4.37	14.42b			6.30	
fool	rimm	-3.05%	$26.68	$27.37	-0.84	15,181,361	$27.58	$26.42	$27.52	$70.54	$25.82		4.40	$13.98b				
foxbusiness	rimm		$26.68		-0.84	15,212,169			$27.52									
google-finance	rimm	(-3.05%)	26.68	27.37	-0.84	15.19m	27.58	26.42		70.54	25.82	524.00m	4.23	13.98b			6.30	
howthemarketworks	rimm	-3.052%	26.68	27.37	-0.84	15,194,161	27.58	26.42	27.52									
hpcwire	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,921	27.58	26.42	27.52	70.54	25.82	524,111,544						
insidestocks	rimm	-3.05%	26.68	27.37	-0.84	15207044	27.58	26.42					price earnings ratio: 4.23					
investopedia	rimm	-3.05 %	$26.68	27.37	-0.84				27.52									
investorguide	rimm	-3.05%	26.68	27.35	-0.84		27.58	26.42		70.54	25.82		4.37	13.900b			6.304	
marketintellisearch	rimm	-3.12 %	$26.66	$27.37	-0.86	15051.30k	$27.58	$26.42	$27.52			524.11m	4.37	14.42b	0.0 %		6.30	
marketwatch	rimm	-3.05%	$26.63	open: 27.37	-0.84	26,076	$27.58	$26.42	$27.52	$70.54	$25.82		4.19	$13.98b			6.36	
minyanville	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,161	27.58	26.42	27.52	70.54	25.82	524,111,544						
msn-money	rimm	-3.05%	26.68	27.37	-0.84	15.19 mil	27.58	26.42	27.52	70.54	25.82	524.11 mil	4.24	14.32 bil			6.30	
nasdaq-com	rimm	3.05%	$ 26.68	$ 27.37	0.84	15,194,761	$ 27.58	$ 26.42	$ 27.52	$ 70.54	$ 25.82	523,869,000	4.23	$ 13,976,824,920			$ 6.31	
optimum	rimm	-3.05%	26.68 ( 4:03 pm edt)	27.37	-0.84	15,193,561	27.58	26.42	27.52	70.54	25.82	524.11m		14.0b				
paidcontent	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,761	27.58	26.42	27.52	70.54	25.82	524,111,544						
pc-quote	rimm	-3.05%	26.68	27.37	-0.84	15,211,769	27.58	26.42	27.52	70.54	25.82	540,613,287	4.3752	14,423,563,000				
personal-wealth-biz	rimm	-3.05%	26.68	27.35	-0.84	15,212,169	27.58	26.42	27.52	70.54	25.82		4.37			0.00	6.304	
predictwallstreet	rimm	-3.05%	26.68		-0.84	15,194,161												
raymond-james	rimm	-3.05	26.68	27.37	-0.84	15,194,161	27.58	26.42	26.68	70.54	25.82		4.22				6.32	
renewable-energy-world	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,161	27.58	26.42	27.52	70.54	25.82	524,111,544						
screamingmedia	rimm	-3.05%	$	open: 27.37	-0.84	25,316	$27.58	$26.42	$27.52	$70.54	$25.82		4.19	$13.98b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-3.05%	last trade: 26.68		change: -0.840								p/e ratio: 4.37					
smartmoney	rimm	(-3.05%)	26.68	$27.37	-0.84	15,194,161	$27.58	$26.42	$27.52	$70.54	$25.82			14,423,500	0.00%	$0.00		
stocknod	rimm	-3.052%	26.68 usd	27.37	-0.8400	15,194,161	27.58	26.42	27.52	70.54	25.82	524,111,544						
stockpickr	rimm	-3.05%	$26.68 -0.84 | -3.05%	27.37	-0.84	15.19m	27.58	26.42	27.52	70.54	25.82							
stocksmart	rimm	%	$40.355	57.98		3,843,527	42.49	40.04										
stocktwits	rimm	-3.38%	26.59		-0.93													
streetinsider-com	rimm	3.05%	26.68	$27.37	-0.84	15,193,561	$27.58	$26.42	$27.52	$70.54	$25.82						$0.00	
thecramerreport	rimm		27.52	27.49	+0.25	11321213	27.77	27.21										
thestree	rimm	-3.05%	$26.68	27.37	-0.84	15193661	27.58	26.42	27.52	-70.54	25.82	5.24111544e8		1.4292521805e10				
tickerspy	rimm	-3.05%	$26.68	27.37	-0.84	15,193,561	27.58	26.42	27.52	70.54	25.82		4.4	14.4b	0.00%	$0.00		
tmx-quotemedia	rimm	-3.05%	26.680	27.370	-0.840	15,212,169	27.580	26.420	27.520	70.540	25.820	524,111,544	4.40	13,983,295,994			6.31	
updown	rimm	-2.76%	$26.76	$27.37	-$0.76	15,192,561	$27.58	$26.42	$27.52	$70.54	$25.82	524.09b	4.36	$14.42b			6.32	
wallstreetsurvivor	rimm	-3.05%	26.68	27.37	-0.84	15,193,861	27.58	26.42		70.54	25.82		4.40	$14b			6.34	
yahoo-finance	rimm	3.05%	26.68	27.35	0.84	15,194,761	27.58	26.42	27.52	70.54	25.82		4.23	13.90b			6.30	
ycharts-com	rimm	-3.38%	26.59		-0.93					70.54	25.82		4.23	13.94b	0.00%		6.29	
zacks	rimm	(-3.05%)	26.68		-0.84	vol.  15,194,161	27.58	26.42		70.54	25.82		4.36	14.42 b	0.00	0.00	6.31	
advfn	abg	-0.10	19.5	19.46	-0.02	356033	19.52	18.94										
barchart	abg	-0.10%	19.50	19.46	-0.02	356,033	19.52	18.94	19.52	20.12	10.06		12.04	$643.11 m			+1.52	
barrons	abg	0.10%	19.50	19.46	-0.02	356,033	19.52	18.94				33.30 million		$638.41 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	-0.102%	19.500	19.460	-0.020	356,033	19.520	18.940		20.12	10.06	32.874mil	12.500	641.050mil			1.560	
boston-com	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
bostonmerchant	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
business-insider	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
chron	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
cio-com	abg	-0.10%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378	19.70	641m				
cnn-money	abg	-0.10%today&rsquo;s change	19.50data as of 4:02pm et	19.46	-0.02	336,633	19.52	18.94	19.52				19.7	$641.0m				
easystockalterts	abg	-0.10%	19.50	19.46	-0.02	356033	19.52	18.94	19.52	20.12	10.06		19.70				0.99	
eresearch-fidelity-com	abg	-0.10%	19.5000	19.4600	-0.0200	356,033	19.5200	18.9400	19.5200	20.1200	10.0600	32,874,000	19.52	$641.70m				
finance-abc7-com	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
finance-abc7chicago-com	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
financial-content	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
finapps-forbes-com	abg	-0.1%	$19.50	19.46	-0.02	356,033	19.52	18.94	19.52	20.12	10.06	33 mil	12.8	641 mil	0.0	0.00	1.52	
finviz	abg	-0.10%	19.50			336,633			19.52	-3.08%	93.84%	32.87m	19.52	641.62m			1.00	
fool	abg	-0.05%	$19.51	$19.46	-0.01	327,574	$19.52	$18.94	$19.52	$20.12	$10.06		12.80	$641.38m	22.00%	0.90		
foxbusiness	abg		$19.50		-0.02	357,308			$19.52									
google-finance	abg	(-0.10%)	19.50	19.46	-0.02	356,033.00	19.52	18.94		20.12	10.06	32.87m	19.47	641.05m			1.00	
howthemarketworks	abg	-0.102%	19.5	19.46	-0.02	356,033	19.52	18.94	19.52									
hpcwire	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
insidestocks	abg	-0.10%	19.50	19.46	-0.02	356033	19.52	18.94					price earnings ratio: 12.50					
investopedia	abg	-0.10 %	$19.50	19.46	-0.02				19.52									
investorguide	abg	-0.10%	19.50	19.46	-0.02		19.52	18.94		20.12	10.06		12.88	641.0m			1.516	
marketintellisearch	abg	-0.1 %	$19.50	$19.46	-0.02	343.80k	$19.52	$18.94	$19.52			32.87m	19.52	0.64b	0.0 %		1.00	
marketwatch	abg	-0.10%	$19.50	open: 19.46	-0.02	19,727	$19.52	$18.94	$19.52	$20.12	$10.06		18.61	$638.41m			1.05	
minyanville	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
msn-money	abg	-0.10%	19.50	19.46	-0.02	356,033	19.52	18.94	19.52	20.12	10.06	32.87 mil	19.70	641.71 mil			1.53	
nasdaq-com	abg	0.1%	$ 19.50		0.02	336,233	$ 19.52	$ 18.94	$ 19.52	$ 20.12	$ 10.06	32,874,000	12.83	$ 641,043,000	4.61 %	$0.900000	$ 1.52	
optimum	abg	-0.10%	19.50 ( 4:03 pm edt)	19.46	-0.02	356,033	19.52	18.94	19.52	20.12	10.06	32.87m	19.7	641.1m	4.62	0.90	0.99	
paidcontent	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
pc-quote	abg	-0.10%	19.5	19.46	-0.02	356,360	19.52	18.94	19.52	20.12	10.06	32,907,718	19.71717	641,701,000		0.225		
personal-wealth-biz	abg	+15.69%	505544704.00	15.29		421,366	15.38	0.00	15.91	9.69	1.516					0.00	0.00	
predictwallstreet	abg	-0.10%	19.50		-0.02	356,033												
raymond-james	abg	-0.10	19.50	19.46	-0.02	356,033	19.52	18.94	19.50	20.12	10.06		18.93				1.03	
renewable-energy-world	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
screamingmedia	abg	-0.10%	$	open: 19.46	-0.02	19,727	$19.52	$18.94	$19.52	$20.12	$10.06		18.61	$638.41m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	-0.10%	last trade: 19.50		change: -0.020								p/e ratio: 12.88					
smartmoney	abg	(-0.10%)	19.50	$19.46	-0.02	356,033	$19.52	$18.94	$19.52	$20.12	$10.06			641,700	0.00%	$0.23		
stocknod	abg	-0.1025%	19.50 usd	19.46	-0.0200	356,033	19.52	18.94	19.52	20.12	10.06	32,874,378						
stockpickr	abg	-0.10%	$19.50 -0.02 | -0.10%	19.46	-0.02	336.63k	19.52	18.94	19.52	20.12	10.06							
stocksmart	abg	%	$16.05	18.77		26,475	16.64	16.04										
stocktwits	abg	-0.10%	19.50		-0.02													
streetinsider-com	abg	0.1%	19.50	$19.46	-0.02	336,633	$19.52	$18.94	$19.52	$20.12	$10.06		19.70				$0.99	
thecramerreport	abg		19.52	18.93	+0.73	378783	19.52	18.299										
thestree	abg	-0.1%	$19.5	19.46	-0.02	336633	19.52	18.94	19.52	-20.12	10.06	3.2874378e7		6.17709563e8				
tickerspy	abg	-0.10%	$19.50	19.46	-0.02	336,633	19.52	18.94	19.52	20.12	10.06		19.7	643.8m	0.00%	$0.23		
tmx-quotemedia	abg	-0.10%	19.500	19.460	-0.020	357,308	19.520	18.940	19.520	20.120	10.060	32,874,378	12.80	641,050,371			1.52	
updown	abg	-0.10%	$19.50	$19.46	-$0.02	336,633	$19.52	$18.94	$19.52	$20.12	$10.06	32.87b	12.44	$642m			1.57	
wallstreetsurvivor	abg	-0.10%	19.50	19.46	-0.02	356,033	19.52	18.94		20.12	11.59		12.80	$642m			1.14	
yahoo-finance	abg	0.10%	19.50	19.46	0.02	356,033	19.52	18.94	19.52	20.12	10.06		12.86	641.04m			1.52	
ycharts-com	abg	-0.10%	19.50		-0.02					20.12	10.06		12.91	643.11m	0.00%		1.51	
zacks	abg	(-0.10%)	19.50		-0.02	vol.  356,033	19.52	18.94		20.12	10.06		12.51	641.70 m	0.00	0.00	1.56	
advfn	spn	-2.65	38.58	39.625	-1.05	869764	39.625	38.49										
barchart	spn	-2.65%	38.58	39.63	-1.05	869,764	39.63	38.49	39.63	41.65	20.40		26.21	$3.04 b			+0.95	
barrons	spn	2.65%	38.58	39.625	-1.05	868,984	39.625	38.49				79.73 million		$3.15 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	-2.650%	38.580	39.625	-1.050	869,764	39.625	38.490		41.65	20.40	79.655mil	24.573	3,073.107mil			1.570	
boston-com	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
bostonmerchant	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
business-insider	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
chron	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
cio-com	spn	-2.65%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451	40.61	3b				
cnn-money	spn	-2.65%	38.58	39.63	-1.05	869,764	39.63	38.49	39.63				40.6	$3.1b				
easystockalterts	spn	-2.65%	38.58	39.63	-1.05	869764	39.63	38.49	39.63	41.49	20.40		40.61				0.95	
eresearch-fidelity-com	spn	-2.65%	38.5800	39.6250	-1.0500	869,764	39.6250	38.4900	39.6300	41.6500	20.4000	79,655,000	41.72	$3.16b				
finance-abc7-com	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
finance-abc7chicago-com	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
financial-content	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
finapps-forbes-com	spn	-2.7%	$38.58	39.62	-1.05	869,764	39.62	38.49	39.63	41.65	20.40	80 mil	40.6	3 bil	0.0	0.00	0.95	
finviz	spn	-2.65%	38.58			869,764			39.63	-7.37%	89.12%	79.66m	40.61	3.07b			0.95	
fool	spn	-2.65%	$38.58	$39.63	-1.05	868,984	$39.63	$38.49	$39.63	$41.65	$20.40		41.70	$3.07b				
foxbusiness	spn		$38.58		-1.05	869,764			$39.63									
howthemarketworks	spn	-2.65%	38.58	39.625	-1.05	868,984	39.625	38.49	39.63									
hpcwire	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
insidestocks	spn	-2.65%	38.58	39.63	-1.05	868984	39.63	38.49					price earnings ratio: 26.42					
investopedia	spn	-2.65 %	$38.58	39.63	-1.05				39.63									
investorguide	spn	-2.65%	38.58	39.625	-1.05		39.625	38.49		41.65	20.40		41.72	3.073b			0.95	
marketintellisearch	spn	-2.65 %	$38.58	$39.62	-1.05	851.40k	$39.62	$38.49	$39.63			79.66m	41.72	3.16b	0.0 %		0.95	
marketwatch	spn	-2.65%	$38.58	open: 39.63	-1.05	934	$39.63	$38.49	$39.63	$41.65	$20.40		41.11	$3.15b			0.94	
minyanville	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
msn-money	spn	-2.65%	38.58	39.63	-1.05	869,764	39.63	38.49	39.63	41.65	20.40	79.66 mil	40.61	3.16 bil			0.95	
nasdaq-com	spn	2.65%	$ 38.58		1.05	869,564	$ 39.625	$ 38.49	$ 39.63	$ 41.65	$ 20.40	79,655,000	40.61	$ 3,073,089,900			$ 0.95	
optimum	spn	-2.65%	38.58 ( 4:15 pm edt)	39.62	-1.05	869,764	39.62	38.49	39.63	41.49	20.40	79.66m	40.6	3.1b			0.95	
paidcontent	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
pc-quote	spn	-2.65%	38.58	39.625	-1.05	869,764	39.625	38.49	39.63	41.65	20.40	81,476,731	41.71579	3,143,372,000				
personal-wealth-biz	spn	-2.65%	38.58	39.625	-1.05	869,764	39.625	38.49	39.63	41.65	20.40		41.72			0.00	0.95	
predictwallstreet	spn	-2.65%	38.58		-1.05	869,764												
raymond-james	spn	-2.65	38.58	39.63	-1.05	869,764	39.63	38.49	38.58	41.65	20.40		39.77				0.97	
renewable-energy-world	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
screamingmedia	spn	-2.65%	$	open: 39.63	-1.05	934	$39.63	$38.49	$39.63	$41.65	$20.40		41.11	$3.15b			0.94	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	+35.84%	last trade: 505542208.00		change: 0.392													
smartmoney	spn	(-2.65%)	38.58	$39.62	-1.05	869,764	$39.62	$38.49	$39.63	$41.65	$20.40			3,156,700	0.00%	$0.00		
stocknod	spn	-2.650%	38.58 usd	39.62	-1.050	869,764	39.62	38.49	39.63	41.49	20.40	79,655,451						
stockpickr	spn	-2.65%	$38.58 -1.05 | -2.65%	39.62	-1.05	869.76k	39.62	38.49	39.63	41.65	20.40							
stocksmart	spn	%	$36.83	35.21		38,393	37.63	36.72										
stocktwits	spn	-2.65%	38.58		-1.05													
streetinsider-com	spn	2.65%	38.58	$39.63	-1.05	869,764	$39.63	$38.49	$39.63	$41.49	$20.40		40.61				$0.95	
thecramerreport	spn		39.63	38.62	+1.37	661917	39.72	38.61										
thestree	spn	-2.65%	$38.58	39.62	-1.05	869764	39.62	38.49	39.63	-41.65	20.4	7.9655451e7		3.047617555e9				
tickerspy	spn	-2.65%	$38.58	39.62	-1.05	869,764	39.62	38.49	39.63	41.65	20.40		41.7	3.1b	0.00%	$0.00		
tmx-quotemedia	spn	-2.65%	38.580	39.625	-1.050	869,764	39.625	38.490	39.630	41.650	20.400	79,655,451	41.70	3,073,107,300			0.95	
updown	spn	-2.65%	$38.58	$39.63	-$1.05	868,984	$39.63	$38.49	$39.63	$41.65	$20.40	79.65b	41.24	$3.15b			0.96	
wallstreetsurvivor	spn	-2.65%	38.58	39.63	-1.05	868,984	39.63	38.49		41.65	20.40		41.70	$3b			1.03	
yahoo-finance	spn	2.65%	38.58	39.63	1.05	869,764	39.63	38.49	39.63	41.65	20.40		40.61	3.07b			0.95	
ycharts-com	spn	-2.65%	38.58		-1.05					41.65	20.40		40.61	3.04b	0.00%		0.95	
zacks	spn	(-2.65%)	38.58		-1.05	vol.  869,764	39.63	38.49		41.65	20.40		27.14	3.14 b	0.00	0.00	1.46	
advfn	dyn	-2.60	5.99	6.14	-0.16	3180685	6.14	5.99										
barchart	dyn	-2.60%	5.99	6.14	-0.16	3,180,685	6.14	5.99	6.15	6.92	2.76		0.00	$726.05 m			-3.79	
barrons	dyn	2.60%	5.99	6.14	-0.16	3.176m	6.14	5.99				121.00 million		$810.98 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	-2.602%	5.990	6.140	-0.160	3,180,685	6.140	5.990		6.92	2.76	122.135mil		731.592mil			-1.640	
boston-com	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
bostonmerchant	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
business-insider	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
chron	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
cio-com	dyn	-2.60%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478		732m				
cnn-money	dyn	-2.60%	5.99	6.14	-0.16	3,180,685	6.14	5.99	6.15				nm	$731.6m				
easystockalterts	dyn	-2.61%	5.99	6.14	-0.16	3180685	6.14	5.99	6.15	6.92	2.76						-3.80	
eresearch-fidelity-com	dyn	-2.60%	5.9900	6.1400	-0.1600	3,180,685	6.1400	5.9900	6.1500	6.9200	2.7600	121,740,000	nm	$748.70m				
finance-abc7-com	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
finance-abc7chicago-com	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
financial-content	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
finapps-forbes-com	dyn	-2.6%	$5.99	6.14	-0.16	3,180,685	6.14	5.99	6.15	6.92	2.76	122 mil		729 mil	0.0	0.00	-3.79	
finviz	dyn	-2.60%	5.99			3,177,342			6.15	-13.44%	117.03%	121.74m		729.22m			-3.78	
fool	dyn	-2.60%	$5.99	$6.14	-0.16	3,177,342	$6.14	$5.99	$6.15	$6.92	$2.76		0.00	$731.59m				
foxbusiness	dyn		$5.99		-0.16	3,180,685			$6.15									
google-finance	dyn	(-2.60%)	5.99	6.14	-0.16	3.18m	6.14	5.99		6.92	2.76	122.14m		731.59m			-3.78	
howthemarketworks	dyn	-2.602%	5.99	6.14	-0.16	3,176,071	6.14	5.99	6.15									
hpcwire	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
insidestocks	dyn	-2.60%	5.99	6.14	-0.16	3176071	6.14	5.99										
investopedia	dyn	-2.60 %	$5.99	6.14	-0.16				6.15									
investorguide	dyn	-2.60%	5.99	6.14	-0.16		6.14	5.99		6.92	2.76			731.6m			-3.796	
marketintellisearch	dyn	-2.6 %	$5.99	$6.11	-0.16	3152.20k	$6.14	$5.99	$6.15			121.74m	0.00	0.75b	0.0 %		-3.78	
marketwatch	dyn	-2.60%	$5.99	open: 6.14	-0.16	13,814	$6.14	$5.99	$6.15	$6.92	$2.76			$810.98m				
minyanville	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
msn-money	dyn	-2.60%	5.99	6.14	-0.16	3.18 mil	6.14	5.99	6.15	6.92	2.76	121.74 mil	-1.58	748.7 mil			-3.78	
nasdaq-com	dyn	2.6%	$ 5.99		0.16	3,103,707	$ 6.14	$ 5.99	$ 6.15	$ 6.92	$ 2.76	122,135,000		$ 731,588,650			$ -3.79	
optimum	dyn	-2.60%	5.99 ( 4:15 pm edt)	6.14	-0.16	3,180,685	6.14	5.99	6.15	6.92	2.76	122.14m		731.6m			-3.80	
paidcontent	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
pc-quote	dyn	-2.60%	5.99	6.14	-0.16	3,180,685	6.14	5.99	6.15	6.92	2.76	125,397,379	-1.62698	751,130,000				
personal-wealth-biz	dyn	-2.60%	5.99	6.14	-0.16	3,180,685	6.14	5.99	6.15	6.92	2.76					0.00	-3.796	
predictwallstreet	dyn	-2.60%	5.99		-0.16	3,180,685												
raymond-james	dyn	-2.60	5.99	6.14	-0.16	3,180,685	6.14	5.99	5.99	6.92	4.39						-3.79	
renewable-energy-world	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
screamingmedia	dyn	-2.60%	$	open: 6.14	-0.16	13,814	$6.14	$5.99	$6.15	$6.92	$2.76			$810.98m				
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	-2.60%	last trade: 5.99		change: -0.160													
smartmoney	dyn	(-2.60%)	5.99	$6.14	-0.16	3,180,685	$6.14	$5.99	$6.15	$6.92	$2.76			751,100	0.00%	$0.08		
stocknod	dyn	-2.602%	5.990 usd	6.140	-0.1600	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478						
stockpickr	dyn	-2.60%	$5.99 -0.16 | -2.60%	6.14	-0.16	3.18m	6.14	5.99	6.15	6.92	2.76							
stocksmart	dyn	%	$5.98	5.67		283,007	6.06	5.85										
stocktwits	dyn	-2.28%	6.01		-0.14													
streetinsider-com	dyn	2.6%	5.99	$6.14	-0.16	3,177,342	$6.14	$5.99	$6.15	$6.92	$2.76						$-3.80	
thecramerreport	dyn		6.15	6.27	0.00	3035106	6.37	6.00										
thestree	dyn	-2.6%	$5.99	6.14	-0.16	3177342	6.14	5.99	6.15	-6.92	2.76	1.22135478e8		7.5113319e8				
tickerspy	dyn	-2.60%	$5.99	6.14	-0.16	3,177,342	6.14	5.99	6.15	6.92	2.76		-1.6	753.1m	0.00%	$0.00		
tmx-quotemedia	dyn	-2.60%	5.990	6.140	-0.160	3,180,685	6.140	5.990	6.150	6.920	2.760	122,135,478		731,591,513			-3.80	
updown	dyn	-2.60%	$5.99	$6.14	-$0.16	3,166,871	$6.14	$5.99	$6.15	$6.92	$2.76	122.13b		$751m			-3.79	
wallstreetsurvivor	dyn	-2.60%	5.99	6.14	-0.16	3,176,071	6.14	5.99		6.92	2.76			$751m			-1.95	
yahoo-finance	dyn	2.60%	5.99	6.14	0.16	3,180,685	6.14	5.99	6.15	6.92	2.76			731.59m			-3.80	
ycharts-com	dyn	-2.28%	6.01		-0.14					6.92	2.76			728.47m	0.00%		-3.79	
zacks	dyn	(-2.60%)	5.99		-0.16	vol.  3,180,685	6.14	5.99		6.92	2.76			751.13 m	0.00	0.00	-1.5	
advfn	geoi	-7.61	25.51	26.18	-2.1	618955	26.6	25.44										
barchart	geoi	-7.61%	25.51	26.18	-2.10	618,955	26.60	25.44	27.61	32.94	13.33		21.09	$648.46 m			+1.12	
barrons	geoi	7.61%	25.51	26.18	-2.10	618,182	26.60	25.44				20.14 million		$671.64 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	-7.606%	25.510	26.180	-2.100	618,955	26.600	25.440		32.94	13.33	25.460mil	20.573	649.483mil			1.240	
boston-com	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
bostonmerchant	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
business-insider	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
chron	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
cio-com	geoi	-7.61%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930	22.78	649m				
cnn-money	geoi	-7.61%	25.51	26.18	-2.10	618,182	26.60	25.44	27.61				22.8	$649.5m				
easystockalterts	geoi	-8.02%	25.51	26.18	-2.10	618955	26.60	25.44	27.61	32.94	13.33		22.78				1.12	
eresearch-fidelity-com	geoi	-7.61%	25.5100	26.1800	-2.1000	618,955	26.6000	25.4400	27.6100	32.9400	13.3300	25,460,000	24.65	$702.95m				
finance-abc7-com	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
finance-abc7chicago-com	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
financial-content	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
finapps-forbes-com	geoi	-7.6%	$25.51	26.18	-2.10	618,955	26.60	25.44	27.61	32.94	13.33	25 mil	22.8	649 mil	0.0	0.00	1.12	
finviz	geoi	-7.61%	25.51			618,182			27.61	-22.56%	91.37%	25.46m	22.98	649.48m			1.11	
fool	geoi	-7.61%	$25.51	$26.18	-2.10	618,182	$26.60	$25.44	$27.61	$32.94	$13.33		24.70	$649.48m				
foxbusiness	geoi		$25.51		-2.10	618,955			$27.61									
google-finance	geoi	(-7.61%)	25.51	26.18	-2.10	618,955.00	26.60	25.44		32.94	13.33	25.46m	22.96	649.48m			1.11	
howthemarketworks	geoi	-7.606%	25.51	26.18	-2.1	617,565	26.6	25.44	27.61									
hpcwire	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
insidestocks	geoi	-7.61%	25.51	26.18	-2.10	618955	26.60	25.44					price earnings ratio: 21.99					
investopedia	geoi	-7.61 %	$25.51	26.18	-2.10				27.61									
investorguide	geoi	-7.61%	25.51	26.00	-2.10		26.60	25.44		32.94	13.33		24.74	649.5m			1.116	
marketintellisearch	geoi	-7.53 %	$25.53	$26.18	-2.08	613.00k	$26.60	$25.44	$27.61			25.46m	24.87	0.70b	0.0 %		1.11	
marketwatch	geoi	-7.61%	$25.51	open: 26.18	-2.10	1,047	$26.60	$25.44	$27.61	$32.94	$13.33		26.71	$671.64m			0.96	
minyanville	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
msn-money	geoi	-7.61%	25.51	26.18	-2.10	618,955	26.60	25.44	27.61	32.94	13.33	25.46 mil	22.78	702.95 mil			1.11	
nasdaq-com	geoi	7.61%	$ 25.51	$ 26.18	2.10	618,155	$ 26.60	$ 25.44	$ 27.61	$ 32.94	$ 13.33	25,460,000	22.78	$ 649,484,600			$ 1.12	
optimum	geoi	-7.61%	25.51 ( 4:30 pm edt)	26.18	-2.10	618,955	26.60	25.44	27.61	32.94	13.33	25.46m	22.8	649.5m			1.12	
paidcontent	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
pc-quote	geoi	-7.61%	25.51	26.18	-2.10	618,955	26.6	25.44	27.61	32.94	13.33	27,555,884	24.65179	702,951,000				
personal-wealth-biz	geoi	-7.61%	25.51	26.00	-2.10	618,955	26.60	25.44	27.61	32.94	13.33		24.74			0.00	1.116	
predictwallstreet	geoi	-7.61%	25.51		-2.10	618,955												
raymond-james	geoi	-7.61	25.51	26.18	-2.10	618,955	26.60	25.44	25.51	32.94	13.33		22.38				1.14	
renewable-energy-world	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
screamingmedia	geoi	-7.61%	$	open: 26.18	-2.10	1,047	$26.60	$25.44	$27.61	$32.94	$13.33		26.71	$671.64m			0.96	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	-7.61%	last trade: 25.51		change: -2.100								p/e ratio: 24.74					
smartmoney	geoi	(-7.61%)	25.51	$26.18	-2.10	618,955	$26.60	$25.44	$27.61	$32.94	$13.33			702,900	0.00%	$0.00		
stocknod	geoi	-7.606%	25.51 usd	26.18	-2.100	618,955	26.60	25.44	27.61	32.94	13.33	25,459,930						
stockpickr	geoi	-7.61%	$25.51 -2.10 | -7.61%	26.18	-2.10	618.18k	26.60	25.44	27.61	32.94	13.33							
stocksmart	geoi	%	$23.2	22.52		20,356	24.85	23.03										
stocktwits	geoi	-7.68%	25.49		-2.12													
streetinsider-com	geoi	7.61%	25.51	$26.18	-2.1	618,955	$26.60	$25.44	$27.61	$32.94	$13.33		22.78				$1.12	
thecramerreport	geoi		27.61	26.75	+1.46	612115	27.67	26.36										
thestree	geoi	-7.61%	$25.51	26.18	-2.1	618182	26.6	25.44	27.61	-32.94	13.33	2.545993e7		6.6577717e8				
tickerspy	geoi	-7.61%	$25.51	26.18	-2.10	618,955	26.60	25.44	27.61	32.94	13.33		24.7	702.6m	0.00%	$0.00		
tmx-quotemedia	geoi	-7.61%	25.510	26.180	-2.100	618,955	26.600	25.440	27.610	32.940	13.330	25,459,930	24.70	649,482,814			1.12	
updown	geoi	-7.61%	$25.51	$26.18	-$2.10	617,286	$26.60	$25.44	$27.61	$32.94	$13.33	25.46b	24.38	$703m			1.13	
wallstreetsurvivor	geoi	-7.61%	25.51	26.18	-2.10	617,565	26.60	25.44		32.94	13.33		24.70	$703m			1.16	
yahoo-finance	geoi	7.61%	25.51	26.00	2.10	618,955	26.60	25.44	27.61	32.94	13.33		22.86	649.46m			1.12	
ycharts-com	geoi	-7.68%	25.49		-2.12					32.94	13.33		22.76	647.96m	0.00%		1.12	
zacks	geoi	(-7.61%)	25.51		-2.10	vol.  618,955	26.60	25.44		32.94	13.33		22.27	702.95 m	0.00	0.00	1.24	
advfn	amzn	-0.63	211.53	212.53	-1.34	2872724	213.39	208.29										
barchart	amzn	-0.63%	211.53	212.53	-1.34	2,544,975	213.39	208.29	212.87	218.32	105.80		91.07	$95.40 b			+2.31	
barrons	amzn	0.63%	211.53	212.53	-1.34	2.868m	213.39	208.29				456.00 million		$96.51 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	-0.629%	211.530	212.530	-1.340	2,872,024	213.390	208.290		218.32	105.80	452.043mil	91.597	95,647.790mil			2.310	
boston-com	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,898	213.39	208.29	212.87	218.32	105.80	452,043,073						
bostonmerchant	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,898	213.39	208.29	212.87	218.32	105.80	452,043,073						
business-insider	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,898	213.39	208.29	212.87	218.32	105.80	452,043,073						
chron	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,698	213.39	208.29	212.87	218.32	105.80	452,043,073						
cio-com	amzn	-0.63%	211.53 usd	212.53	-1.340	2,870,698	213.39	208.29	212.87	218.32	105.80	452,043,073	91.57	96b				
cnn-money	amzn	-0.63%	211.53	212.53	-1.34	2,872,724	213.39	208.29	212.87				91.6	$95.6b				
easystockalterts	amzn	-0.59%	211.61	212.53	-1.26	2807209	213.39	208.29	212.87	218.32	105.80		91.61				2.31	
eresearch-fidelity-com	amzn	-0.63%	211.5300	212.5300	-1.3400	2,872,224	213.3900	208.2900	212.8700	218.3200	105.8000	452,043,000	92.15	$96.23b				
finance-abc7-com	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,598	213.39	208.29	212.87	218.32	105.80	452,043,073						
finance-abc7chicago-com	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,698	213.39	208.29	212.87	218.32	105.80	452,043,073						
financial-content	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,698	213.39	208.29	212.87	218.32	105.80	452,043,073						
finapps-forbes-com	amzn	-0.6%	$211.53	212.53	-1.34	2,872,524	213.39	208.29	212.87	218.32	105.80	452 mil	91.6	96 bil	0.0	0.00	2.31	
finviz	amzn	-0.63%	211.53			2,870,721			212.87	-3.11%	99.93%	452.04m	92.15	96.23b			2.31	
fool	amzn	-0.66%	$211.47	$212.53	-1.40	2,675,830	$213.39	$208.29	$212.87	$218.32	$105.80		92.20	$95.59b				
foxbusiness	amzn		$211.53		-1.34	2,873,015			$212.87									
google-finance	amzn	(-0.63%)	211.53	212.53	-1.34	2.87m	213.39	208.29		218.32	105.80	452.04m	91.66	95.62b			2.31	
howthemarketworks	amzn	-0.629%	211.53	212.53	-1.34	2,870,598	213.39	208.29	212.87									
hpcwire	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,698	213.39	208.29	212.87	218.32	105.80	452,043,073						
insidestocks	amzn	-0.63%	211.53	212.53	-1.34	2487040	213.39	208.29					price earnings ratio: 91.57					
investopedia	amzn	-0.66 %	$211.46	212.53	-1.41				212.87									
investorguide	amzn	-0.63%	211.53	212.63	-1.34		213.10	208.74		218.32	105.80		92.19	95.621b			2.309	
marketintellisearch	amzn	-0.59 %	$211.62	$212.58	-1.25	2819.10k	$213.39	$208.29	$212.87			452.04m	92.15	96.23b	0.0 %		2.31	
marketwatch	amzn	-0.63%	$211.53	open: 212.53	-1.34	12,262	$213.39	$208.29	$212.87	$218.32	$105.80		92.03	$96.51b			2.30	
minyanville	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,698	213.39	208.29	212.87	218.32	105.80	452,043,073						
msn-money	amzn	-0.63%	211.53	212.53	-1.34	2.87 mil	213.39	208.29	212.87	218.32	105.80	452.04 mil	91.57	96.23 bil			2.31	
nasdaq-com	amzn	0.63%	$ 211.53	$ 212.58	1.34	2,870,124	$ 213.39	$ 208.29	$ 212.87	$ 218.32	$ 105.80	452,043,000	91.57	$ 95,620,655,790			$ 2.31	
optimum	amzn	-0.60%	211.59 ( 3:59 pm edt)	212.53	-1.28	2,806,670	213.39	208.29	212.87	218.32	105.80	452.04m	91.6	95.6b			2.31	
paidcontent	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,698	213.39	208.29	212.87	218.32	105.80	452,043,073						
pc-quote	amzn	-0.63%	211.53	212.53	-1.34	2,881,005	213.39	208.29	212.87	218.32	105.80	454,906,585	92.15152	96,226,390,000				
personal-wealth-biz	amzn	-0.63%	211.53	212.63	-1.34	2,874,884	213.39	208.29	212.87	218.32	105.80		92.19			0.00	2.309	
predictwallstreet	amzn	-0.63%	211.53		-1.34	2,872,424												
raymond-james	amzn	-0.63	211.53	212.53	-1.34	2,872,424	213.39	208.29	211.53	218.32	105.80		90.40				2.34	
renewable-energy-world	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,598	213.39	208.29	212.87	218.32	105.80	452,043,073						
screamingmedia	amzn	-0.63%	$	open: 212.53	-1.34	12,162	$213.39	$208.29	$212.87	$218.32	$105.80		92.03	$96.51b			2.30	
scroli	amzn	-0.63%	amzn 211.53	212.53	-1.34	2,683,030	213.39	208.29	212.87	218.32	105.80		91.66				2.31	
simple-stock-quotes	amzn	-0.63%	last trade: 211.53		change: -1.340								p/e ratio: 92.19					
smartmoney	amzn	(-0.63%)	211.53	$212.53	-1.34	2,872,424	$213.39	$208.29	$212.87	$218.32	$105.80			96,226,400	0.00%	$0.00		
stocknod	amzn	-0.6295%	211.53 usd	212.53	-1.340	2,870,598	213.39	208.29	212.87	218.32	105.80	452,043,073						
stockpickr	amzn	-0.63%	$211.53 -1.34 | -0.63%	212.53	-1.34	2.87m	213.39	208.29	212.87	218.32	105.80							
stocksmart	amzn	%	$192.53	181.96		332,906	197.26	192.05										
stocktwits	amzn	-0.57%	211.66		-1.21													
streetinsider-com	amzn	0.59%	211.61	$212.53	-1.26	2,807,209	$213.39	$208.29	$212.87	$218.32	$105.80		91.61				$2.31	
thecramerreport	amzn		212.87	213.08	+2.49	4025996	214.53	209.29										
thestree	amzn	-0.63%	$211.53	212.53	-1.34	2870721	213.39	208.29	212.87	-218.32	105.8	4.52043073e8		9.5100821698e10				
tickerspy	amzn	-0.63%	$211.53	212.53	-1.34	2,870,621	213.39	208.29	212.87	218.32	105.80		92.2	96.2b	0.00%	$0.00		
tmx-quotemedia	amzn	-0.63%	211.530	212.530	-1.340	2,873,748	213.390	208.290	212.870	218.320	105.800	452,043,073	92.20	95,620,671,232			2.31	
updown	amzn	-0.63%	$211.53	$212.58	-$1.34	2,868,421	$213.39	$208.29	$212.87	$218.32	$105.80	452.04b	90.58	$96.22b			2.35	
wallstreetsurvivor	amzn	-0.63%	211.53	212.53	-1.34	2,868,895	213.39	208.29		218.32	117.57		92.20	$96b			2.53	
yahoo-finance	amzn	0.63%	211.53	212.63	1.34	2,872,024	213.39	208.29	212.87	218.32	105.80		91.61	95.62b			2.31	
ycharts-com	amzn	-0.57%	211.66		-1.21					218.32	105.80		91.63	95.46b	0.00%		2.31	
zacks	amzn	(-0.63%)	211.53		-1.34	vol.  2,872,424	213.39	208.29		218.32	105.80		92.15	96.23 b	0.00	0.00	2.31	
advfn	atsi	0.00	4.0		0.0													
barrons	atsi																	
bloomberg	atsi																	
boston-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	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	52.93	+0.00	5347997	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	-3.25 %	$19.65	$20.18	-0.66	120.10k	$20.30	$19.63	$20.31						%			
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	$52.93		5,347,997	$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	-0.38	13.05	13.05	-0.05	59620	13.15	12.91										
barchart	ob	-0.38%	13.05	13.07	-0.05	59,620	13.15	12.91	13.10	14.69	10.63		10.08	$1.23 b	6.36%	$0.84	+1.69	
barrons	ob	0.38%	13.05	13.05	-0.05	58,651	13.15	12.91				94.80 million		$1.27 billion	6.44%	$1		
bloomberg	ob	-0.382%	13.050	13.050	-0.050	59,620	13.150	12.910		15.06	11.05	22.662mil	11.972	1,232.135mil	33.231	0.210 regular cash	1.090	
boston-com	ob	-0.3817%	13.05 usd	13.05	-0.0500	59,620	13.15	12.91	13.10	16.63	12.46	28,258,554						
bostonmerchant	ob	-0.3817%	13.05 usd	13.05	-0.0500	59,620	13.15	12.91	13.10	16.63	12.46	28,258,554						
business-insider	ob	-0.3817%	13.05 usd	13.05	-0.0500	59,620	13.15	12.91	13.10	16.63	12.46	28,258,554						
chron	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
cio-com	ob	-0.38%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554		369m	6.4	0.84		
cnn-money	ob	-0.38%	13.05	13.05	-0.05	58,900	13.15	12.91	13.10					$368.8m	6.44%			
easystockalterts	ob	-0.38%	13.05	13.05	-0.05	58900	13.15	12.91	13.10	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-0.38%	13.0500	13.0500	-0.0500	58,900	13.1500	12.9100	13.1000	16.6280	12.4600	94,416,000	7.75	$1.24b	6.41%	$0.210000		
finance-abc7-com	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
financial-content	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
finapps-forbes-com	ob	-0.4%	$13.05	13.05	-0.05	58,900	13.15	12.91	13.10	16.62	12.46	23 mil	7.7	296 mil	14.1	1.84	1.69	
finviz	ob	-0.38%	13.05			58,900			13.10	-9.78%	26.55%	94.42m	7.75	1.24b		0.84	1.69	
fool	ob	-0.38%	$13.05	$13.05	-0.05	58,900	$13.15	$12.91	$13.10	$16.63	$12.46		7.80	$1.23b	6.50%	0.84		
foxbusiness	ob		$13.05		-0.05	59,620			$13.10									
google-finance	ob	(-0.38%)	13.05	13.05	-0.05	58,900.00	13.15	12.91		16.63	12.46	94.42m	7.73	1.23b	6.44	0.21	1.69	
howthemarketworks	ob	-0.382%	13.05	13.05	-0.05	58,651	13.15	12.91	13.1									
hpcwire	ob	-0.3817%	13.05 usd	13.05	-0.0500	59,620	13.15	12.91	13.10	16.63	12.46	28,258,554						
insidestocks	ob	-0.38%	13.05	13.07	-0.05	58651	13.15	12.91										
investopedia	ob	-0.38 %	$13.05	13.05	-0.05				13.10									
investorguide	ob	-0.38%	13.05	13.05	-0.05		13.15	12.91		16.63	12.46		7.75	1.232b			1.691	
marketintellisearch	ob	-0.38 %	$13.05	$13.05	-0.05	53.40k	$13.15	$12.91	$13.10			94.42m	7.75	1.24b	6.41 %		1.69	
marketwatch	ob	-0.38%	$13.05	open: 13.05	-0.05	969	$13.15	$12.91	$13.10	$16.63	$12.46		7.70	$1.27b	6.44%	1.00	1.69	
minyanville	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
msn-money	ob	-0.38%	13.05	13.05	-0.05	58,900	13.15	12.91	13.10	16.63	12.46	94.42 mil	7.72	1.24 bil	6.41%	0.84	1.69	
nasdaq-com	ob	0.38%	$ 13.05		0.05	58,900	$ 13.15	$ 12.91	$ 13.10	$ 16.628	$ 12.46	22,662,000	7.72	$ 295,739,100	36.95 %	$4.840000	$ 1.69	
optimum	ob	-0.38%	13.05 ( 4:15 pm edt)	13.05	-0.05	58,900	13.15	12.91	13.10	16.63	12.46	28.26m		368.8m	37.09	4.84		
paidcontent	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
pc-quote	ob	-0.38%	13.05	13.05	-0.05	59,620	13.15	12.91	13.1	16.63	12.46	22,748,828	7.75148	296,872,000		1.21		
personal-wealth-biz	ob	+14.55%	505544640.00	14.48		79,708	14.42	0.00	14.61	12.80	1.691		4.37		157.88	23.0663	3.34	
predictwallstreet	ob	-0.23%	13.07		-0.03	44,061												
raymond-james	ob	-0.38	13.05	13.05	-0.05	58,900	13.15	12.91	13.05	16.63	12.46		7.72				1.69	
renewable-energy-world	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
screamingmedia	ob	-0.38%	$	open: 13.05	-0.05	969	$13.15	$12.91	$13.10	$16.63	$12.46		7.70	$1.27b	6.44%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-0.38%	last trade: 13.05		change: -0.050								p/e ratio: 7.75					
smartmoney	ob	(-0.38%)	13.05	$13.05	-0.05	58,900	$13.15	$12.91	$13.10	$16.63	$12.46			296,900	6.41%	$0.21		
stocknod	ob	-0.3817%	13.05 usd	13.05	-0.0500	58,900	13.15	12.91	13.10	16.63	12.46	28,258,554						
stockpickr	ob	-0.38%	$13.05 -0.05 | -0.38%	13.05	-0.05	58.90k	13.15	12.91	13.10	16.63	12.46							
stocksmart	ob	%	$14.72	15.22		5,351	14.94	14.7										
stocktwits	ob	-0.38%	13.05		-0.05													
streetinsider-com	ob	0.38%	13.05	$13.05	-0.05	58,900	$13.15	$12.91	$13.10	$16.63	$12.46						$0.00	
thecramerreport	ob		13.10	13.26	-0.11	76559	13.38	13.05										
thestree	ob	-0.38%	$13.05	13.05	-0.05	58900	13.15	12.91	13.1	-16.63	12.46	9.4416477e7		2.99361572e8				
tickerspy	ob	-0.38%	$13.05	13.05	-0.05	58,900	13.15	12.91	13.10	16.63	12.46		7.8	1.2b	6.41%	$1.21		
tmx-quotemedia	ob	-0.38%	13.050	13.050	-0.050	59,620	13.150	12.910	13.100	16.628	12.460	94,416,477	7.80	1,232,135,025	6.412	1.210 usd	1.69	
updown	ob	-0.38%	$13.05	$13.05	-$0.05	58,651	$13.15	$12.91	$13.10	$16.63	$12.46	94.41b	7.74	$1.23b			1.69	
wallstreetsurvivor	ob	-0.38%	13.05	13.05	-0.05	58,651	13.15	12.91		16.63	12.46		7.80	$297m	6.40%	3.34 -	1.25	
yahoo-finance	ob	0.38%	13.05	13.05	0.05	58,900	13.15	12.91	13.10	16.63	12.46		7.72	1.23b	6.40%	0.84	1.69	
ycharts-com	ob	-0.38%	13.05		-0.05					16.63	12.46		3.45	1.23b	6.42%		3.78	
zacks	ob	(-0.38%)	13.05		-0.05	vol.  58,900	13.15	12.91		16.63	12.46		10	1.24 b	6.41	0.84	1.31	
advfn	tpgi	-3.92	3.19	3.32	-0.13	90523	3.32	3.1										
barchart	tpgi	-3.92%	3.19	3.32	-0.13	90,523	3.32	3.10	3.32	4.60	2.76		0.00	$117.84 m			-0.35	
barrons	tpgi	3.92%	3.19	3.32	-0.13	90,523	3.32	3.10				33.68 million		$170.46 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	-3.916%	3.190	3.320	-0.130	90,523	3.320	3.100		4.60	2.76	37.095mil		162.398mil			-0.270	
boston-com	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
bostonmerchant	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
business-insider	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
chron	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
cio-com	tpgi	-3.92%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995		118m				
cnn-money	tpgi	-3.92%	3.19	3.32	-0.13	90,523	3.32	3.10	3.32				nm	$118.3m				
easystockalterts	tpgi	-3.92%	3.19	3.32	-0.13	90523	3.32	3.10	3.32	4.60	2.76						-0.35	
eresearch-fidelity-com	tpgi	-3.92%	3.1900	3.3200	-0.1300	90,523	3.3200	3.1000	3.3200	4.6000	2.7600	37,095,000	nm	$123.16m				
finance-abc7-com	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
finance-abc7chicago-com	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
financial-content	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
finapps-forbes-com	tpgi	-3.9%	$3.19	3.32	-0.13	90,523	3.32	3.10	3.32	4.60	2.76	37 mil		118 mil	0.0	0.00		
finviz	tpgi	-3.92%	3.19			90,523			3.32	-30.65%	15.58%	37.09m		118.32m			-0.35	
fool	tpgi	-3.92%	$3.19	$3.32	-0.13	90,523	$3.32	$3.10	$3.32	$4.60	$2.76		0.00	$118.33m	2.00%	0.05		
foxbusiness	tpgi		$3.19		-0.13	90,523			$3.32									
google-finance	tpgi	(-3.92%)	3.19	3.32	-0.13	90,523.00	3.32	3.10		4.60	2.76	37.09m		118.33m			-0.35	
howthemarketworks	tpgi	-3.916%	3.19	3.32	-0.13	90,523	3.32	3.1	3.32									
hpcwire	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
insidestocks	tpgi	-3.92%	3.19	3.32	-0.13	90523	3.32	3.10										
investopedia	tpgi	-3.92 %	$3.19	3.32	-0.13				3.32									
investorguide	tpgi	-3.92%	3.19	3.32	-0.13		3.32	3.10		4.60	2.76			118.3m			-0.35	
marketintellisearch	tpgi	-4.22 %	$3.18	$3.32	-0.14	90.20k	$3.32	$3.10	$3.32			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	-4.22%	$3.17	open: 3.32	-0.14	850	$3.32	$3.10	$3.32	$4.60	$2.76			$170.46m				
minyanville	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
msn-money	tpgi	-3.92%	3.19	3.32	-0.13	90,523	3.32	3.10	3.32	4.60	2.76	37.09 mil	-9.11	123.16 mil			-0.35	
nasdaq-com	tpgi	3.92%	$ 3.19	$ 3.32	0.13	89,023	$ 3.32	$ 3.10	$ 3.32	$ 4.60	$ 2.76	37,095,000		$ 118,333,050	1.51 %	$0.050000	$ -0.35	
optimum	tpgi	-3.92%	3.19 ( 4:30 pm edt)	3.32	-0.13	90,523	3.32	3.10	3.32	4.60	2.76	37.09m		118.3m	1.57	0.05	-0.35	
paidcontent	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
pc-quote	tpgi	-3.92%	3.19	3.32	-0.13	90,523	3.32	3.1	3.32	4.60	2.76	38,606,708	-9.48571	123,155,000		0.0125		
personal-wealth-biz	tpgi	-3.92%	3.19	3.32	-0.13	90,523	3.32	3.10	3.32	4.60	2.76					0.00	-0.35	
predictwallstreet	tpgi	-3.92%	3.19		-0.13	90,523												
raymond-james	tpgi	-3.92	3.19	3.32	-0.13	90,523	3.32	3.10	3.19	4.60	2.76						-0.35	
renewable-energy-world	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
screamingmedia	tpgi	-4.22%	$	open: 3.32	-0.14	850	$3.32	$3.10	$3.32	$4.60	$2.76			$170.46m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	-3.92%	last trade: 3.19		change: -0.130													
smartmoney	tpgi	(-3.92%)	3.19	$3.32	-0.13	90,523	$3.32	$3.10	$3.32	$4.60	$2.76			123,200	0.00%	$0.01		
stocknod	tpgi	-3.916%	3.190 usd	3.320	-0.1300	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995						
stockpickr	tpgi	-3.92%	$3.19 -0.13 | -3.92%	3.32	-0.13	90.52k	3.32	3.10	3.32	4.60	2.76							
stocksmart	tpgi	%	$3.15	4.21		12,167	3.24	3.08										
stocktwits	tpgi	-4.52%	3.17		-0.15													
streetinsider-com	tpgi	3.92%	3.19	$3.32	-0.13	90,523	$3.32	$3.10	$3.32	$4.60	$2.76						$-0.35	
thecramerreport	tpgi		3.32	3.37	-0.04	40025	3.38	3.27										
thestree	tpgi	-3.92%	$3.19	3.32	-0.13	90523	3.32	3.1	3.32	-4.6	2.76	3.7094995e7		1.24639183e8				
tickerspy	tpgi	-3.92%	$3.19	3.32	-0.13	90,523	3.32	3.10	3.32	4.60	2.76		-9.5	123.1m	0.00%	$0.01		
tmx-quotemedia	tpgi	-3.92%	3.190	3.320	-0.130	90,523	3.320	3.100	3.320	4.600	2.760	37,094,995		118,333,034			-0.35	
updown	tpgi	-3.92%	$3.19	$3.32	-$0.13	89,423	$3.32	$3.10	$3.32	$4.60	$2.76	37.09b		$123m			-0.35	
wallstreetsurvivor	tpgi	-3.92%	3.19	3.32	-0.13	90,523	3.32	3.10		4.60	2.76			$123m			-0.34	
yahoo-finance	tpgi	3.92%	3.19	3.32	0.13	90,523	3.32	3.10	3.32	4.60	2.76			118.33m			-0.35	
ycharts-com	tpgi	-4.22%	3.18		-0.14					4.60	2.76			117.47m	0.00%		-0.35	
zacks	tpgi	(-3.92%)	3.19		-0.13	vol.  90,523	3.32	3.10		4.60	2.76			123.15 m	0.00	0.00	-.26	
advfn	gbl	-1.15	47.98	48.08	-0.56	5250	48.29	47.94										
barchart	gbl	-1.15%	47.98	48.08	-0.56	5,250	48.29	47.94	48.54	51.75	32.16		18.07	$1.31 b	0.33%	$0.16	+2.67	
barrons	gbl	1.15%	47.98	48.08	-0.56	5,250	48.29	47.94				28.35 million		$1.37 billion	0.33%	$0.04		
bloomberg	gbl	-1.154%	47.980	48.080	-0.560	5,250	48.290	47.940		51.79	32.26	6.861mil	17.136	1,306.978mil	3.795	0.040 regular cash	2.800	
boston-com	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
bostonmerchant	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
business-insider	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
chron	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
cio-com	gbl	-1.15%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757	17.97	329m	0.3	0.16		
cnn-money	gbl	-1.15%today&rsquo;s change	47.98data as of 4:04pm et	48.08	-0.56	5,250	48.29	47.94	48.54				19.0	$329.2m	0.33%			
easystockalterts	gbl	-1.16%	47.98	48.08	-0.56	5250	48.29	47.94	48.54	51.79	33.63		17.97				2.67	
eresearch-fidelity-com	gbl	-1.15%	47.9800	48.0800	-0.5600	5,250	48.2900	47.9400	48.5400	51.7900	33.6300	27,051,000	18.18	$1.31b	0.33%	$0.040000		
finance-abc7-com	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
financial-content	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	-1.1%	$47.98	48.08	-0.56	5,250	48.29	47.94	48.54	51.79	33.63	7 mil	18.0	329 mil	1.9	0.90	2.67	
finviz	gbl	-1.15%	47.98			5,250			48.54	-7.27%	43.08%	27.05m	18.18	1.31b		0.16	2.67	
fool	gbl	-1.15%	$47.98	$48.08	-0.56	5,250	$48.29	$47.94	$48.54	$51.79	$33.63		18.20	$1.30b	0.30%	0.16		
foxbusiness	gbl		$47.98		-0.56	5,470			$48.54									
google-finance	gbl	(-1.15%)	47.98	48.08	-0.56	5,250.00	48.29	47.94		51.79	33.63	30.07m	18.00	1.44b	0.33	0.04	2.67	
howthemarketworks	gbl	-1.154%	47.98	48.08	-0.56	5,250	48.29	47.94	48.54									
hpcwire	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
insidestocks	gbl	-1.15%	47.98	48.08	-0.56	5250	48.29	47.94										
investopedia	gbl	-1.15 %	$47.98	48.08	-0.56				48.54									
investorguide	gbl	-1.15%	47.98		-0.56		48.29	47.94		51.79	33.63		18.21	1.298b			2.666	
marketintellisearch	gbl	-0.68 %	$48.21	$48.08	-0.33	3.70k	$48.29	$47.94	$48.54			27.05m	18.18	1.31b	0.33 %		2.67	
marketwatch	gbl	-1.15%	$47.98	open: 48.08	-0.56	5,250	$48.29	$47.94	$48.54	$51.79	$33.63		17.82	$1.37b	0.33%	0.04	2.69	
minyanville	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
msn-money	gbl	-1.15%	47.98	48.08	-0.56	5,250	48.29	47.94	48.54	51.79	33.63	27.05 mil	17.97	1.31 bil	0.33%	0.16	2.67	
nasdaq-com	gbl	1.15%	$ 47.98		0.56	5,250	$ 48.29	$ 47.94	$ 48.54	$ 51.79	$ 33.63	6,861,000	17.97	$ 329,190,780	0.33 %	$0.160000	$ 2.67	
optimum	gbl	-1.15%	47.98 ( 4:15 pm edt)	48.08	-0.56	5,250	48.29	47.94	48.54	51.79	33.63	6.86m	18.0	329.2m	0.33	0.16	2.67	
paidcontent	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	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	-1.15%	47.98	48.08	-0.56	5,470	48.29	47.94	48.54	51.79	33.63		18.21		0.27	0.13	2.666	
predictwallstreet	gbl	-1.15%	47.98		-0.56	5,250												
raymond-james	gbl	-1.15	47.98	48.08	-0.56	5,250	48.29	47.94	47.98	51.79	33.63		17.71				2.71	
renewable-energy-world	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
screamingmedia	gbl	-1.15%	$	open: 48.08	-0.56	5,250	$48.29	$47.94	$48.54	$51.79	$33.63		17.82	$1.37b	0.33%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	-1.15%	last trade: 47.98		change: -0.560								p/e ratio: 18.21					
smartmoney	gbl	(-1.15%)	47.98	$48.08	-0.56	5,250	$48.29	$47.94	$48.54	$51.79	$33.63			333,000	0.33%	$0.04		
stocknod	gbl	-1.154%	47.98 usd	48.08	-0.5600	5,250	48.29	47.94	48.54	51.79	33.63	6,860,757						
stockpickr	gbl	-1.15%	$47.98 -0.56 | -1.15%	48.08	-0.56	5.25k	48.29	47.94	48.54	51.79	33.63							
stocksmart	gbl	%	$44.46	49.19		738	46.93	44.46										
stocktwits	gbl	-0.66%	48.22		-0.32													
streetinsider-com	gbl	1.15%	47.98	$48.08	-0.56	5,250	$48.29	$47.94	$48.54	$51.79	$33.63		17.97				$2.67	
thecramerreport	gbl		48.54	48.24	+0.30	12914	48.82	48.17										
thestree	gbl	-1.15%	$47.98	48.08	-0.56	5250	48.29	47.94	48.54	-51.79	33.63	2.7050897e7		3.30962918e8				
tickerspy	gbl	-1.15%	$47.98	48.08	-0.56	5,250	48.29	47.94	48.54	51.79	33.63		18.2	1.3b	0.33%	$0.04		
tmx-quotemedia	gbl	-1.15%	47.980	48.080	-0.560	5,470	48.290	47.940	48.540	51.790	33.630	27,050,897	18.20	1,297,902,038	0.330	0.040 usd	2.67	
updown	gbl	-1.15%	$47.98	$48.08	-$0.56	5,250	$48.29	$47.94	$48.54	$51.79	$33.63	27.05b	17.95	$1.31b			2.70	
wallstreetsurvivor	gbl	-1.15%	47.98	48.08	-0.56	5,250	48.29	47.94		51.79	33.63		18.20	$333m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	1.15%	47.98	48.08	0.56	5,250	48.29	47.94	48.54	51.79	33.63		18.00	1.30b	0.30%	0.16	2.67	
ycharts-com	gbl	-1.15%	47.98		-0.56					51.79	33.63		17.97	1.31b	0.30%		2.67	
zacks	gbl	(-1.15%)	47.98		-0.56	vol.  5,250	48.29	47.94		51.79	33.63		18.18	1.31 b	0.33	0.16	2.67	
advfn	crdn	1.44	34.48	33.96	0.49	262789	34.62	33.3										
barchart	crdn	+1.44%	34.48	33.96	+0.49	248,405	34.62	33.30	33.99	53.56	19.90		19.67	$856.14 m			+1.91	
barrons	crdn	1.44%	34.48	33.96	+0.49	247,484	34.62	33.30				25.37 million		$895.65 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	1.442%	34.480	33.960	0.490	262,789	34.620	33.300		53.56	19.90	24.893mil	19.703	858.316mil			1.750	
boston-com	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,389	34.62	33.30	33.99	53.56	19.82	24,893,158						
bostonmerchant	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,389	34.62	33.30	33.99	53.56	19.82	24,893,158						
business-insider	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,389	34.62	33.30	33.99	53.56	19.82	24,893,158						
chron	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,110	34.62	33.30	33.99	53.56	19.82	24,893,158						
cio-com	crdn	+1.44%	34.48 usd	33.96	+0.4900	262,110	34.62	33.30	33.99	53.56	19.82	24,893,158	18.15	858m				
cnn-money	crdn	+1.53%today&rsquo;s change	34.51data as of 3:59pm et	33.96	+0.52	241,173	34.62	33.30	33.99				18.2	$859.1m				
easystockalterts	crdn	1.44%	34.48	33.96	+0.49	261846	34.62	33.30	33.99	53.56	19.82		18.15				1.90	
eresearch-fidelity-com	crdn	1.44%	34.4800	33.9600	0.4900	262,510	34.6200	33.3000	33.9900	53.5554	19.8200	24,893,000	17.80	$846.11m				
finance-abc7-com	crdn	+1.442%	34.48 usd	33.96	+0.4900	261,846	34.62	33.30	33.99	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	+1.442%	34.48 usd	33.96	+0.4900	261,846	34.62	33.30	33.99	53.56	19.82	24,893,158						
financial-content	crdn	+1.442%	34.48 usd	33.96	+0.4900	261,846	34.62	33.30	33.99	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	1.4%	$34.48	33.96	0.49	262,246	34.62	33.30	33.99	53.55	19.82	25 mil	18.0	858 mil	0.0	0.00	1.91	
finviz	crdn	1.44%	34.48			262,246			33.99	-35.62%	73.97%	24.89m	17.89	846.01m			1.90	
fool	crdn	+1.71%	$34.57	$33.96	0.58	235,619	$34.62	$33.30	$33.99	$53.56	$19.82		17.90	$860.56m				
foxbusiness	crdn		$34.48		+0.49	264,152			$33.99									
google-finance	crdn	(1.44%)	34.48	33.96	+0.49	262,246.00	34.62	33.30		53.56	19.82	24.89m	18.15	858.32m			1.90	
howthemarketworks	crdn	1.442%	34.48	33.96	0.49	261,846	34.62	33.3	33.99									
hpcwire	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,389	34.62	33.30	33.99	53.56	19.82	24,893,158						
insidestocks	crdn	+1.44%	34.48	33.96	+0.49	227075	34.62	33.30					price earnings ratio: 19.26					
investopedia	crdn	+1.44 %	$34.48	33.96	+0.49				33.99									
investorguide	crdn	+1.44%	34.48	33.80	+0.49		34.62	33.30		53.56	19.90		18.00	858.3m			1.888	
marketintellisearch	crdn	1.44 %	$34.48	$33.96	0.49	244.40k	$34.62	$33.30	$33.99			24.89m	17.89	0.85b	0.0 %		1.90	
marketwatch	crdn	+1.44%	$34.48	open: 33.96	+0.49	15,760	$34.62	$33.30	$33.99	$53.56	$19.90		18.10	$895.65m			1.91	
minyanville	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,110	34.62	33.30	33.99	53.56	19.82	24,893,158						
msn-money	crdn	+1.44%	34.48	33.96	+0.49	262,510	34.62	33.30	33.99	53.56	19.82	24.89 mil	18.24	846.12 mil			1.90	
nasdaq-com	crdn	1.44%	$ 34.48	$ 33.96	0.49	262,510	$ 34.62	$ 33.30	$ 33.99	$ 53.5554	$ 19.82	24,893,000	18.05	$ 858,310,640			$ 1.91	
optimum	crdn	+1.44%	34.48 ( 4:00 pm edt)	33.96	+0.49	261,846	34.62	33.30	33.99	53.56	19.82	24.89m	18.1	858.3m			1.90	
paidcontent	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,110	34.62	33.30	33.99	53.56	19.82	24,893,158						
pc-quote	crdn	1.44%	34.48	33.96	0.49	263,344	34.62	33.3	33.99	53.56	19.82	24,539,243	17.98413	846,113,000				
personal-wealth-biz	crdn	+1.44%	34.48	33.80		264,152	34.62	33.30	33.99	53.56	19.90		18.00			0.00	1.888	
predictwallstreet	crdn	+1.53%	34.51		+0.52	262,246												
raymond-james	crdn	1.44	34.48	33.96	0.49	262,246	34.62	33.30	34.48	53.56	19.90		17.96				1.92	
renewable-energy-world	crdn	+1.442%	34.48 usd	33.96	+0.4900	261,846	34.62	33.30	33.99	53.56	19.82	24,893,158						
screamingmedia	crdn	+1.44%	$	open: 33.96	+0.49	15,760	$34.62	$33.30	$33.99	$53.56	$19.90		18.10	$895.65m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	+1.44%	last trade: 34.48		change: 0.490								p/e ratio: 18.0					
smartmoney	crdn	(1.44%)	34.48	$33.96	0.49	262,510	$34.62	$33.30	$33.99	$53.56	$19.82			846,100	0.00%	$0.00		
stocknod	crdn	+1.442%	34.48 usd	33.96	+0.4900	262,110	34.62	33.30	33.99	53.56	19.82	24,893,158						
stockpickr	crdn	1.44%	$34.48 0.49 | 1.44%	33.96	0.49	262.25k	34.62	33.30	33.99	53.56	19.82							
stocksmart	crdn	%	$42.8	31.62		43,638	44.8	42.65										
stocktwits	crdn	1.59%	34.53		+0.54													
streetinsider-com	crdn	1.44%	34.48	$33.96	+0.49	261,846	$34.62	$33.30	$33.99	$53.56	$19.82		18.15				$1.90	
thecramerreport	crdn		33.99	35.18	-1.02	340222	35.23	33.63										
thestree	crdn	1.44%	$34.48	33.96	0.49	262246	34.62	33.3	33.99	-53.56	19.82	2.4893158e7		8.71509462e8				
tickerspy	crdn	1.44%	$34.48	33.96	+0.49	262,246	34.62	33.30	33.99	53.56	19.82		18.0	846.1m	0.00%	$0.00		
tmx-quotemedia	crdn	1.44%	34.480	33.960	0.490	264,152	34.620	33.300	33.990	53.555	19.900	24,893,158	17.90	858,316,088			1.90	
updown	crdn	1.44%	$34.48	$33.96	$0.49	247,484	$34.62	$33.30	$33.99	$53.56	$19.90	24.89b	17.78	$846m			1.91	
wallstreetsurvivor	crdn	1.44%	34.48	33.96	0.49	261,846	34.62	33.30		53.56	21.29		17.90	$846m			1.15	
yahoo-finance	crdn	1.44%	34.48	33.80	0.49	262,510	34.62	33.30	33.99	53.56	19.82		18.26	858.31m			1.89	
ycharts-com	crdn	+1.59%	34.53		+0.54					53.56	19.90		18.27	857.38m	0.00%		1.89	
zacks	crdn	(1.44%)	34.48		0.49	vol.  262,510	34.62	33.30		53.56	19.82		19.1	846.11 m	0.00	0.00	1.78	
advfn	thff	-3.01	32.23	33.21	-1.0	15868	33.21	32.1132										
barchart	thff	-3.01%	32.23	33.21	-1.00	17,260	33.21	32.11	33.23	36.55	24.47		13.79	$423.82 m	2.86%	$0.94	+2.38	
barrons	thff	3.01%	32.23	33.21	-1.00	15,743	33.21	32.113				13.12 million		$440.86 million	2.92%	$0.47		
bloomberg	thff	-3.009%	32.230	33.210	-1.000	15,868	33.210	32.113		37.10	25.17	13.152mil	13.209	423.877mil	2.886	0.470 regular cash	2.440	
boston-com	thff	-3.009%	32.23 usd	33.21	-1.000	15,868	33.21	32.11	33.23	37.10	25.17	13,151,630						
bostonmerchant	thff	-3.009%	32.23 usd	33.21	-1.000	15,868	33.21	32.11	33.23	37.10	25.17	13,151,630						
business-insider	thff	-3.009%	32.23 usd	33.21	-1.000	15,868	33.21	32.11	33.23	37.10	25.17	13,151,630						
chron	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
cio-com	thff	-3.01%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630	13.54	424m	2.8	0.94		
cnn-money	thff	-3.01%today&rsquo;s change	32.23data as of 4:00pm et	33.21	-1.00	15,743	33.21	32.11	33.23				13.5	$423.9m	2.92%			
easystockalterts	thff	-3.01%	32.23	33.21	-1.00	15743	33.21	32.11	33.23	37.10	25.17		13.54				2.38	
eresearch-fidelity-com	thff	-3.01%	32.2300	33.2100	-1.0000	15,743	33.2100	32.1132	33.2300	37.1000	25.1700	13,152,000	13.96	$437.04m	2.83%	$0.470000		
finance-abc7-com	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
finance-abc7chicago-com	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
financial-content	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
finapps-forbes-com	thff	-3.0%	$32.23	33.21	-1.00	15,743	33.21	32.11	33.23	37.10	25.17	13 mil	13.5	424 mil	2.9	0.94	2.38	
finviz	thff	-3.01%	32.23			15,743			33.23	-11.81%	31.76%	13.15m	14.02	436.97m		0.94	2.37	
fool	thff	-3.01%	$32.23	$33.21	-1.00	15,743	$33.21	$32.11	$33.23	$37.10	$25.17		14.00	$423.88m	3.20%	0.94		
foxbusiness	thff		$32.23		-1.00	16,230			$33.23									
google-finance	thff	(-3.01%)	32.23	33.21	-1.00	15,743.00	33.21	32.11		37.10	25.17	13.15m	13.58	423.88m	2.92	0.47	2.37	
howthemarketworks	thff	-3.13%	32.19	33.21	-1.04	13,651	33.21	32.1132	33.23									
hpcwire	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
insidestocks	thff	-3.01%	32.23	33.21	-1.00	15868	33.21	32.11										
investopedia	thff	-3.01 %	$32.23	33.21	-1.00				33.23									
investorguide	thff	-3.01%	32.23	33.21	-1.00		33.21	32.96		37.10	25.17		14.00	423.9m			2.374	
marketintellisearch	thff	-3.01 %	$32.23	$33.21	-1.00	15.50k	$33.21	$32.11	$33.23			13.15m	14.02	0.44b	2.83 %		2.37	
marketwatch	thff	-3.01%	$32.23	open: 33.21	-1.00	725	$33.21	$32.11	$33.23	$37.10	$25.17		13.60	$440.86m	2.92%	0.47	2.37	
minyanville	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
msn-money	thff	-3.01%	32.23	33.21	-1.00	15,743	33.21	32.11	33.23	37.10	25.17	13.15 mil	13.54	437.03 mil	2.83%	0.94	2.37	
nasdaq-com	thff	3.01%	$ 32.23	$ 33.21	1	15,743	$ 33.21	$ 32.1132	$ 33.23	$ 37.10	$ 25.17	13,152,000	13.54	$ 423,888,960	2.83 %	$0.940000	$ 2.38	
optimum	thff	-3.01%	32.23 ( 4:00 pm edt)	33.21	-1.00	15,743	33.21	32.11	33.23	37.10	25.17	13.15m	13.5	423.9m	2.92	0.94	2.38	
paidcontent	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
pc-quote	thff	-3.01%	32.23	33.21	-1.00	15,868	33.21	32.1132	33.23	37.10	25.17	13,560,068	13.96218	437,041,000		0.47		
personal-wealth-biz	thff	-3.01%	32.23	33.21	-1.00	16,230	33.21	32.1132	33.23	37.10	25.17		14.00		2.80	0.93	2.374	
predictwallstreet	thff	-3.01%	32.23		-1.00	15,743												
raymond-james	thff	-3.01	32.23	33.21	-1.00	15,743	33.21	32.11	32.23	37.10	25.17		13.54				2.38	
renewable-energy-world	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
screamingmedia	thff	-3.01%	$	open: 33.21	-1.00	725	$33.21	$32.11	$33.23	$37.10	$25.17		13.60	$440.86m	2.92%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	+31.33%	last trade: 505494144.00		change: 0.127								p/e ratio: 34.33					
smartmoney	thff	(-3.01%)	32.23	$33.21	-1.00	15,743	$33.21	$32.11	$33.23	$37.10	$25.17			437,000	2.83%	$0.47		
stocknod	thff	-3.009%	32.23 usd	33.21	-1.000	15,743	33.21	32.11	33.23	37.10	25.17	13,151,630						
stockpickr	thff	-3.01%	$32.23 -1.00 | -3.01%	33.21	-1.00	15.74k	33.21	32.11	33.23	37.10	25.17							
stocksmart	thff	%	$31.61	35.7		7,761	32.34	31.41										
stocktwits	thff	-2.47%	32.41		-0.82													
streetinsider-com	thff	3.01%	32.23	$33.21	-1	15,743	$33.21	$32.11	$33.23	$37.10	$25.17		13.54				$2.38	
thecramerreport	thff		33.23	32.86	+0.40	20356	33.55	32.86										
thestree	thff	-3.01%	$32.23	33.21	-1.0	15743	33.21	32.11	33.23	-37.1	25.17	1.315163e7		4.31768013e8				
tickerspy	thff	-3.01%	$32.23	33.21	-1.00	15,743	33.21	32.11	33.23	37.10	25.17		14.0	437.0m	2.83%	$0.47		
tmx-quotemedia	thff	-3.01%	32.230	33.210	-1.000	16,230	33.210	32.113	33.230	37.100	25.170	13,151,630	14.00	423,877,035	2.829	0.470 usd	2.38	
updown	thff	-3.01%	$32.23	$33.21	-$1.00	15,743	$33.21	$32.11	$33.23	$37.10	$25.17	13.15b	14.00	$437m			2.37	
wallstreetsurvivor	thff	-3.13%	32.19	33.21	-1.04	13,651	33.21	32.11		37.10	26.14		14.00	$437m	2.80%	0.92 -	2.14	
yahoo-finance	thff	3.01%	32.23	33.21	1.00	15,743	33.21	32.11	33.23	37.10	25.17		13.58	423.86m	2.80%	0.94	2.37	
ycharts-com	thff	-3.16%	32.18		-1.05					37.10	25.17		13.52	423.17m	2.99%		2.38	
zacks	thff	(-3.01%)	32.23		-1.00	vol.  15,743	33.21	32.11		37.10	25.17		13.96	437.04 m	2.83	0.94	2.38	
advfn	mrcy	-2.11	17.64	17.85	-0.38	237254	17.85	17.36										
barchart	mrcy	-2.11%	17.64	17.85	-0.38	250,254	17.85	17.36	18.02	21.92	10.57		17.83	$495.33 m			+1.38	
barrons	mrcy	2.11%	17.64	17.85	-0.38	236,054	17.85	17.36				23.01 million		$557.71 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	-2.109%	17.640	17.850	-0.380	237,254	17.850	17.360		21.92	10.57	30.179mil	12.971	532.351mil			1.360	
boston-com	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,254	17.85	17.36	18.02	21.92	10.57	30,178,652						
bostonmerchant	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,254	17.85	17.36	18.02	21.92	10.57	30,178,652						
business-insider	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,254	17.85	17.36	18.02	21.92	10.57	30,178,652						
chron	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,254	17.85	17.36	18.02	21.92	10.57	30,178,652						
cio-com	mrcy	-2.11%	17.64 usd	17.85	-0.3800	237,254	17.85	17.36	18.02	21.92	10.57	30,178,652	12.97	532m				
cnn-money	mrcy	-2.11%	17.64	17.85	-0.38	236,054	17.85	17.36	18.02				13.0	$532.4m				
easystockalterts	mrcy	-2.13%	17.64	17.85	-0.38	237034	17.85	17.36	18.02	21.92	10.57		12.97				1.36	
eresearch-fidelity-com	mrcy	-2.11%	17.6400	17.8500	-0.3800	237,254	17.8500	17.3600	18.0200	21.9190	10.5700	30,179,000	13.35	$543.83m				
finance-abc7-com	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,034	17.85	17.36	18.02	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,034	17.85	17.36	18.02	21.92	10.57	30,178,652						
financial-content	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,034	17.85	17.36	18.02	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	-2.1%	$17.64	17.85	-0.38	237,034	17.85	17.36	18.02	21.91	10.57	30 mil	12.8	532 mil	0.0	0.00	1.38	
finviz	mrcy	-2.11%	17.64			237,034			18.02	-19.53%	66.89%	30.18m	13.16	532.38m			1.34	
fool	mrcy	-2.11%	$17.64	$17.85	-0.38	235,425	$17.85	$17.36	$18.02	$21.92	$10.57		13.00	$532.35m				
foxbusiness	mrcy		$17.64		-0.38	237,254			$18.02									
google-finance	mrcy	(-2.11%)	17.64	17.85	-0.38	237,034.00	17.85	17.36		21.92	10.57	30.18m	13.12	532.35m			1.34	
howthemarketworks	mrcy	-2.109%	17.64	17.85	-0.38	235,425	17.85	17.36	18.02									
hpcwire	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,254	17.85	17.36	18.02	21.92	10.57	30,178,652						
insidestocks	mrcy	-2.11%	17.64	17.85	-0.38	237254	17.85	17.36					price earnings ratio: 13.07					
investopedia	mrcy	-2.11 %	$17.64	17.85	-0.38				18.02									
investorguide	mrcy	-2.11%	17.64	17.84	-0.38		17.85	17.36		21.92	10.57		13.48	532.3m			1.337	
marketintellisearch	mrcy	-2.11 %	$17.64	$17.85	-0.38	234.60k	$17.85	$17.36	$18.02			30.18m	13.45	0.54b	0.0 %		1.34	
marketwatch	mrcy	-2.11%	$17.64	open: 17.85	-0.38	1,609	$17.85	$17.36	$18.02	$21.92	$10.57		14.94	$557.71m			1.18	
minyanville	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,034	17.85	17.36	18.02	21.92	10.57	30,178,652						
msn-money	mrcy	-2.11%	17.64	17.85	-0.38	237,034	17.85	17.36	18.02	21.92	10.57	30.18 mil	13.07	543.82 mil			1.37	
nasdaq-com	mrcy	2.11%	$ 17.64	$ 17.85	0.38	237,254	$ 17.85	$ 17.36	$ 18.02	$ 21.919	$ 10.57	30,179,000	12.78	$ 532,357,560			$ 1.38	
optimum	mrcy	-2.11%	17.64 ( 4:30 pm edt)	17.85	-0.38	236,054	17.85	17.36	18.02	21.92	10.57	30.18m	13.0	532.4m			1.36	
paidcontent	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,034	17.85	17.36	18.02	21.92	10.57	30,178,652						
pc-quote	mrcy	-2.11%	17.64	17.85	-0.38	237,254	17.85	17.36	18.02	21.92	10.57	30,829,116	13.34815	543,826,000				
personal-wealth-biz	mrcy	+18.23%	505544096.00	18.10		148,520	18.06	0.00	18.43	10.30	1.337					0.00	0.00	
predictwallstreet	mrcy	-2.11%	17.64		-0.38	237,034												
raymond-james	mrcy	-2.11	17.64	17.85	-0.38	237,034	17.85	17.36	17.64	21.92	10.57		12.78				1.38	
renewable-energy-world	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,034	17.85	17.36	18.02	21.92	10.57	30,178,652						
screamingmedia	mrcy	-2.11%	$	open: 17.85	-0.38	1,609	$17.85	$17.36	$18.02	$21.92	$10.57		14.94	$557.71m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	+18.23%	last trade: 505544096.00		change: 0.718													
smartmoney	mrcy	(-2.11%)	17.64	$17.85	-0.38	237,034	$17.85	$17.36	$18.02	$21.92	$10.57			543,800	0.00%	$0.00		
stocknod	mrcy	-2.109%	17.64 usd	17.85	-0.3800	237,034	17.85	17.36	18.02	21.92	10.57	30,178,652						
stockpickr	mrcy	-2.11%	$17.64 -0.38 | -2.11%	17.85	-0.38	236.05k	17.85	17.36	18.02	21.92	10.57							
stocksmart	mrcy	%	$18.79	18.75		28,165	19.04	18.38										
stocktwits	mrcy	-2.11%	17.64		-0.38													
streetinsider-com	mrcy	2.11%	17.64	$17.85	-0.38	237,034	$17.85	$17.36	$18.02	$21.92	$10.57		12.97				$1.36	
thecramerreport	mrcy		18.02	18.07	+0.01	133236	18.42	17.87										
thestree	mrcy	-2.11%	$17.64	17.85	-0.38	236054	17.85	17.36	18.02	-21.92	10.57	3.0178652e7		5.43517523e8				
tickerspy	mrcy	-2.11%	$17.64	17.85	-0.38	236,054	17.85	17.36	18.02	21.92	10.57		13.3	499.9m	0.00%	$0.00		
tmx-quotemedia	mrcy	-2.11%	17.640	17.850	-0.380	237,254	17.850	17.360	18.020	21.919	10.570	30,178,652	13.00	532,351,421			1.39	
updown	mrcy	-2.11%	$17.64	$17.85	-$0.38	235,425	$17.85	$17.36	$18.02	$21.92	$10.57	30.17b	13.03	$544m			1.38	
wallstreetsurvivor	mrcy	-2.11%	17.64	17.85	-0.38	235,425	17.85	17.36		21.92	10.57		13.00	$544m			1.23	
yahoo-finance	mrcy	2.11%	17.64	17.84	0.38	237,254	17.85	17.36	18.02	21.92	10.57		13.19	532.34m			1.34	
ycharts-com	mrcy	-2.11%	17.64		-0.38					21.92	10.57		12.69	495.33m	0.00%		1.39	
zacks	mrcy	(-2.11%)	17.64		-0.38	vol.  237,034	17.85	17.36		21.92	10.57		17.84	543.83 m	0.00	0.00	1.01	
advfn	atsg	-4.65	5.95	6.2	-0.29	379605	6.2	5.93										
barchart	atsg	-4.65%	5.95	6.20	-0.29	390,951	6.20	5.93	6.24	8.65	4.48		9.46	$378.72 m			+0.55	
barrons	atsg	4.65%	5.95	6.20	-0.29	377,857	6.20	5.93				64.01 million		$421.52 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-4.647%	5.950	6.200	-0.290	379,605	6.200	5.930		8.65	4.48	64.158mil	9.444	381.740mil			0.630	
boston-com	atsg	-4.647%	5.950 usd	6.200	-0.2900	379,605	6.200	5.930	6.240	8.650	4.480	64,158,006						
bostonmerchant	atsg	-4.647%	5.950 usd	6.200	-0.2900	379,605	6.200	5.930	6.240	8.650	4.480	64,158,006						
business-insider	atsg	-4.647%	5.950 usd	6.200	-0.2900	379,605	6.200	5.930	6.240	8.650	4.480	64,158,006						
chron	atsg	-4.647%	5.950 usd	6.200	-0.2900	379,605	6.200	5.930	6.240	8.650	4.480	64,158,006						
cio-com	atsg	-4.65%	5.950 usd	6.200	-0.2900	379,605	6.200	5.930	6.240	8.650	4.480	64,158,006	10.82	382m				
cnn-money	atsg	-4.65%	5.95	6.20	-0.29	377,255	6.20	5.93	6.24				10.8	$381.7m				
easystockalterts	atsg	-4.68%	5.95	6.20	-0.29	377857	6.20	5.93	6.24	8.65	4.48		10.82				0.55	
eresearch-fidelity-com	atsg	-4.65%	5.9500	6.2000	-0.2900	379,605	6.2000	5.9300	6.2400	8.6500	4.4800	64,158,000	11.14	$400.35m				
finance-abc7-com	atsg	-4.647%	5.950 usd	6.200	-0.2900	377,857	6.200	5.930	6.240	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	-4.647%	5.950 usd	6.200	-0.2900	377,857	6.200	5.930	6.240	8.650	4.480	64,158,006						
financial-content	atsg	-4.647%	5.950 usd	6.200	-0.2900	377,857	6.200	5.930	6.240	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	-4.7%	$5.95	6.20	-0.29	377,857	6.20	5.93	6.24	8.65	4.48	64 mil	10.8	382 mil	0.0	0.00	0.55	
finviz	atsg	-4.65%	5.95			377,857			6.24	-31.21%	32.81%	64.16m	11.14	400.36m			0.56	
fool	atsg	-4.65%	$5.95	$6.20	-0.29	377,857	$6.20	$5.93	$6.24	$8.65	$4.48		11.60	$381.74m				
foxbusiness	atsg		$5.95		-0.29	379,605			$6.24									
google-finance	atsg	(-4.65%)	5.95	6.20	-0.29	377,857.00	6.20	5.93		8.65	4.48	64.16m	10.59	381.74m			0.56	
howthemarketworks	atsg	-4.647%	5.95	6.2	-0.29	377,055	6.2	5.93	6.24									
hpcwire	atsg	-4.647%	5.950 usd	6.200	-0.2900	379,605	6.200	5.930	6.240	8.650	4.480	64,158,006						
insidestocks	atsg	-4.65%	5.95	6.20	-0.29	363955	6.20	5.93										
investopedia	atsg	-4.65 %	$5.95	6.20	-0.29				6.24									
investorguide	atsg	-4.65%	5.95	6.20	-0.29		6.20	5.93		8.65	4.48		11.53	381.7m			0.541	
marketintellisearch	atsg	-4.65 %	$5.95	$6.20	-0.29	374.20k	$6.20	$5.93	$6.24			64.16m	11.14	0.40b	0.0 %		0.56	
marketwatch	atsg	-4.65%	$5.95	open: 6.20	-0.29	2,593	$6.20	$5.93	$6.24	$8.65	$4.48		10.56	$421.52m			0.56	
minyanville	atsg	-4.647%	5.950 usd	6.200	-0.2900	377,857	6.200	5.930	6.240	8.650	4.480	64,158,006						
msn-money	atsg	-4.65%	5.95	6.20	-0.29	377,857	6.20	5.93	6.24	8.65	4.48	64.16 mil	10.82	400.35 mil			0.55	
nasdaq-com	atsg	4.65%	$ 5.95	$ 6.20	0.29	377,557	$ 6.20	$ 5.93	$ 6.24	$ 8.65	$ 4.48	64,158,000	10.82	$ 381,740,100			$ 0.55	
optimum	atsg	-4.65%	5.95 ( 4:30 pm edt)	6.20	-0.29	377,857	6.20	5.93	6.24	8.65	4.48	64.16m	10.8	381.7m			0.55	
paidcontent	atsg	-4.647%	5.950 usd	6.200	-0.2900	377,857	6.200	5.930	6.240	8.650	4.480	64,158,006						
pc-quote	atsg	-4.65%	5.95	6.2	-0.29	379,605	6.2	5.93	6.24	8.65	4.48	67,285,025	11.34545	400,346,000				
personal-wealth-biz	atsg	-4.65%	5.95	6.20	-0.29	379,605	6.20	5.93	6.24	8.65	4.48		11.53			0.00	0.541	
predictwallstreet	atsg	-4.65%	5.95		-0.29	377,857												
raymond-james	atsg	-4.65	5.95	6.20	-0.29	377,857	6.20	5.93	5.95	8.65	4.48		10.44				0.57	
renewable-energy-world	atsg	-4.647%	5.950 usd	6.200	-0.2900	377,857	6.200	5.930	6.240	8.650	4.480	64,158,006						
screamingmedia	atsg	-4.65%	$	open: 6.20	-0.29	2,593	$6.20	$5.93	$6.24	$8.65	$4.48		10.56	$421.52m			0.56	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-4.65%	last trade: 5.95		change: -0.290								p/e ratio: 11.53					
smartmoney	atsg	(-4.65%)	5.95	$6.20	-0.29	377,857	$6.20	$5.93	$6.24	$8.65	$4.48			400,300	0.00%	$0.00		
stocknod	atsg	-4.647%	5.950 usd	6.200	-0.2900	377,857	6.200	5.930	6.240	8.650	4.480	64,158,006						
stockpickr	atsg	-4.65%	$5.95 -0.29 | -4.65%	6.20	-0.29	377.86k	6.20	5.93	6.24	8.65	4.48							
stocksmart	atsg	%	$7.05	7.76		39,250	7.38	7.04										
stocktwits	atsg	-4.49%	5.96		-0.28													
streetinsider-com	atsg	4.65%	5.95	$6.20	-0.29	377,857	$6.20	$5.93	$6.24	$8.65	$4.48		10.82				$0.55	
thecramerreport	atsg		6.24	6.39	-0.10	341843	6.46	6.1801										
thestree	atsg	-4.65%	$5.95	6.2	-0.29	377857	6.2	5.93	6.24	-8.65	4.48	6.4158006e7		4.06761758e8				
tickerspy	atsg	-4.65%	$5.95	6.20	-0.29	377,857	6.20	5.93	6.24	8.65	4.48		11.3	400.3m	0.00%	$0.00		
tmx-quotemedia	atsg	-4.65%	5.950	6.200	-0.290	379,605	6.200	5.930	6.240	8.650	4.480	64,158,006	11.60	381,740,136			0.54	
updown	atsg	-4.65%	$5.95	$6.20	-$0.29	377,012	$6.20	$5.93	$6.24	$8.65	$4.48	64.15b	11.07	$400m			0.56	
wallstreetsurvivor	atsg	-4.65%	5.95	6.20	-0.29	377,055	6.20	5.93		8.65	4.48		11.60	$400m			0.62	
yahoo-finance	atsg	4.65%	5.95	6.20	0.29	377,857	6.20	5.93	6.24	8.65	4.48		11.00	381.74m			0.54	
ycharts-com	atsg	-4.49%	5.96		-0.28					8.65	4.48		11.04	379.35m	0.00%		0.54	
zacks	atsg	(-4.65%)	5.95		-0.29	vol.  377,857	6.20	5.93		8.65	4.48		9.31	400.35 m	0.00	0.00	.67	
advfn	dell	-1.06	16.79	16.83	-0.18	19118061	16.99	16.67										
barchart	dell	-1.06%	16.79	16.83	-0.18	20,064,065	16.99	16.67	16.97	17.22	11.34		9.02	$32.01 b			+1.67	
barrons	dell	1.06%	16.79	16.83	-0.18	18.956m	16.99	16.67				1.96 billion		$31.17 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	-1.061%	16.790	16.830	-0.180	19,118,061	16.990	16.670		17.22	11.34	1,885.934mil	9.791	31,759.140mil			1.720	
boston-com	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
bostonmerchant	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
business-insider	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
chron	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
cio-com	dell	-1.06%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853	10.05	32b				
cnn-money	dell	-1.06%	16.79	16.83	-0.18	18,955,583	16.99	16.67	16.97				10.1	$31.7b				
easystockalterts	dell	-1.07%	16.79	16.83	-0.18	19112150	16.99	16.67	16.97	17.22	11.34		10.05				1.67	
eresearch-fidelity-com	dell	-1.06%	16.7900	16.8300	-0.1800	19,118,061	16.9900	16.6700	16.9700	17.2200	11.3400	1,885,934,000	10.16	$32.00b				
finance-abc7-com	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
finance-abc7chicago-com	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
financial-content	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
finapps-forbes-com	dell	-1.1%	$16.79	16.83	-0.18	19,118,061	16.99	16.67	16.97	17.22	11.34	1.89 bil	10.1	32 bil	0.0	0.00	1.67	
finviz	dell	-1.06%	16.79			18,973,060			16.97	-2.50%	48.06%	1.89b	10.16	32.00b			1.67	
fool	dell	-1.06%	$16.79	$16.83	-0.18	19,118,061	$16.99	$16.67	$16.97	$17.22	$11.34		10.20	$31.69b				
foxbusiness	dell		$16.79		-0.18	19,126,149			$16.97									
google-finance	dell	(-1.06%)	16.79	16.83	-0.18	19.12m	16.99	16.67		17.22	11.34	1.89b	10.06	31.66b			1.67	
howthemarketworks	dell	-1.061%	16.79	16.83	-0.18	19,112,150	16.99	16.67	16.97									
hpcwire	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
insidestocks	dell	-1.06%	16.79	16.83	-0.18	18595225	16.99	16.67					price earnings ratio: 9.08					
investopedia	dell	-0.77 %	$16.84	16.83	-0.13				16.97									
investorguide	dell	-1.06%	16.79	16.73	-0.18		16.99	16.67		17.22	11.34		10.16	31.686b			1.671	
marketintellisearch	dell	-1.06 %	$16.79	$16.79	-0.18	18833.10k	$16.99	$16.67	$16.97			1885.93m	10.16	32.00b	0.0 %		1.67	
marketwatch	dell	-1.06%	$16.79	open: 16.83	-0.18	189,503	$16.99	$16.67	$16.97	$17.22	$11.34		9.97	$31.17b			1.68	
minyanville	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
msn-money	dell	-1.06%	16.79	16.83	-0.18	19.12 mil	16.99	16.67	16.97	17.22	11.34	1.89 bil	10.05	32 bil			1.67	
nasdaq-com	dell	1.06%	$ 16.79	$ 16.79	0.18	19,118,061	$ 16.99	$ 16.67	$ 16.97	$ 17.22	$ 11.34	1,887,170,000	10.05	$ 31,685,584,300			$ 1.67	
optimum	dell	-1.06%	16.79 ( 4:00 pm edt)	16.83	-0.18	17,468,664	16.99	16.67	16.97	17.22	11.34	1.89b	10.1	31.7b			1.67	
paidcontent	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
pc-quote	dell	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dell	-1.06%	16.79	16.73	-0.18	19,141,368	16.99	16.67	16.97	17.22	11.34		10.16			0.00	1.671	
predictwallstreet	dell	-1.06%	16.79		-0.18	19,118,061												
raymond-james	dell	-1.06	16.79	16.83	-0.18	20,530,274	16.99	16.67	16.79	17.22	11.34		9.99				1.68	
renewable-energy-world	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
screamingmedia	dell	-1.06%	$	open: 16.83	-0.18	189,503	$16.99	$16.67	$16.97	$17.22	$11.34		9.97	$31.17b			1.68	
scroli	dell	-1.06%	dell 16.79	16.83	-0.18	16,232,831	16.99	16.67	16.97	17.22	11.34		10.06				1.67	
simple-stock-quotes	dell	-1.06%	last trade: 16.79		change: -0.180								p/e ratio: 10.16					
smartmoney	dell	(-1.06%)	16.79	$16.83	-0.18	19,118,061	$16.99	$16.67	$16.97	$17.22	$11.34			32,025,300	0.00%	$0.00		
stocknod	dell	-1.061%	16.79 usd	16.83	-0.1800	19,112,150	16.99	16.67	16.97	17.22	11.34	1,887,169,853						
stockpickr	dell	-1.06%	$16.79 -0.18 | -1.06%	16.83	-0.18	18.96m	16.99	16.67	16.97	17.22	11.34							
stocksmart	dell	%	$15.59	13.59		4,144,920	16.06	15.465										
stocktwits	dell	-1.00%	16.80		-0.17													
streetinsider-com	dell	1.06%	16.79	$16.83	-0.18	17,468,364	$16.99	$16.67	$16.97	$17.22	$11.34		10.05				$1.67	
thecramerreport	dell		16.97	16.70	+0.28	18970558	16.99	16.66										
thestree	dell	-1.06%	$16.79	16.83	-0.18	18959683	16.99	16.67	16.97	-17.22	11.34	1.887169853e9		3.1496864847e10				
tickerspy	dell	-1.06%	$16.79	16.83	-0.18	18,951,196	16.99	16.67	16.97	17.22	11.34		10.2	32.2b	0.00%	$0.00		
tmx-quotemedia	dell	-1.06%	16.790	16.830	-0.180	19,141,367	16.990	16.670	16.970	17.220	11.340	1,887,169,853	10.20	31,685,581,832			1.67	
updown	dell	-1.06%	$16.79	$16.79	-$0.18	18,955,583	$16.99	$16.67	$16.97	$17.22	$11.34	1887.17b	10.12	$32.02b			1.68	
wallstreetsurvivor	dell	-1.06%	16.79	16.83	-0.18	19,112,150	16.99	16.67		17.22	11.34		10.20	$32b			1.35	
yahoo-finance	dell	1.06%	16.79	16.73	0.18	19,118,061	16.99	16.67	16.97	17.22	11.34		10.05	31.69b			1.67	
ycharts-com	dell	-1.00%	16.80		-0.17					17.22	11.34		10.06	32.03b	0.00%		1.67	
zacks	dell	(-1.06%)	16.79		-0.18	vol.  19,118,061	16.99	16.67		17.22	11.34		9.17	32.00 b	0.00	0.00	1.85	
advfn	aan	-3.01	26.73	27.49	-0.83	434739	27.64	26.59										
barchart	aan	-3.01%	26.73	27.49	-0.83	434,739	27.64	26.59	27.56	29.34	12.99		17.85	$2.14 b	0.19%	$0.05	+1.55	
barrons	aan	3.01%	26.73	27.49	-0.83	434,231	27.64	26.59				82.10 million		$2.23 billion	0.19%	$0.01		
bloomberg	aan	-3.012%	26.730	27.490	-0.830	434,739	27.640	26.590		29.34	16.16	80.010mil	16.500	2,138.672mil	0.191	0.013 regular cash	1.620	
boston-com	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
bostonmerchant	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
business-insider	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
chron	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
cio-com	aan	-3.01%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195	17.36	2b	0.2	0.05		
cnn-money	aan	-3.01%	26.73	27.49	-0.83	434,739	27.64	26.59	27.56				17.4	$2.1b	0.19%			
easystockalterts	aan	-3.02%	26.73	27.49	-0.83	434739	27.64	26.59	27.56	29.34	16.16		17.36				1.54	
eresearch-fidelity-com	aan	-3.01%	26.7300	27.4900	-0.8300	434,739	27.6400	26.5900	27.5600	29.3400	13.0000	80,010,000	17.78	$2.21b	0.19%	$0.013000		
finance-abc7-com	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
finance-abc7chicago-com	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
financial-content	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
finapps-forbes-com	aan	-3.0%	$26.73	27.49	-0.83	434,739	27.64	26.59	27.56	29.34	13.00	80 mil	17.2	2 bil	0.2	0.05	1.55	
finviz	aan	-3.01%	26.73			434,739			27.56	-8.74%	105.93%	80.01m	17.36	2.14b		0.05	1.54	
fool	aan	-3.01%	$26.73	$27.49	-0.83	434,331	$27.64	$26.59	$27.56	$29.34	$13.00		17.90	$2.14b	0.20%	0.05		
foxbusiness	aan		$26.73		-0.83	434,739			$27.56									
google-finance	aan	(-3.01%)	26.73	27.49	-0.83	434,739.00	27.64	26.59		29.34	13.00	91.65m	17.35	2.45b	0.19	0.01	1.54	
howthemarketworks	aan	-3.012%	26.73	27.49	-0.83	434,331	27.64	26.59	27.56									
hpcwire	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
insidestocks	aan	-3.01%	26.73	27.49	-0.83	434331	27.64	26.59										
investopedia	aan	-3.01 %	$26.73	27.49	-0.83				27.56									
investorguide	aan	-3.01%	26.73	27.49	-0.83		27.64	26.59		24.32	16.16		17.92	2.139b			1.538	
marketintellisearch	aan	-3.01 %	$26.73	$27.49	-0.83	431.10k	$27.64	$26.59	$27.56			80.01m	17.90	2.21b	0.19 %		1.54	
marketwatch	aan	-3.01%	$26.73	open: 27.49	-0.83	408	$27.64	$26.59	$27.56	$29.34	$10.38		19.18	$2.23b	0.19%	0.01	1.39	
minyanville	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
msn-money	aan	-3.01%	26.73	27.49	-0.83	434,739	27.64	26.59	27.56	29.34	13.00	80.01 mil	17.13	2.21 bil	0.19%	0.05	1.54	
nasdaq-com	aan	3.01%	$ 26.73		0.83	434,639	$ 27.64	$ 26.59	$ 27.56	$ 29.34	$ 13	80,010,000	17.25	$ 2,138,667,300	0.19 %	$0.052000	$ 1.55	
optimum	aan	-3.01%	26.73 ( 4:15 pm edt)	27.49	-0.83	434,739	27.64	26.59	27.56	29.34	16.16	80.01m	17.4	2.1b	0.19	0.05	1.54	
paidcontent	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
pc-quote	aan	-3.01%	26.73	27.49	-0.83	434,739	27.64	26.59	27.56	29.34	13.00	82,494,415	17.66667	2,205,076,000		0.013		
personal-wealth-biz	aan	-3.01%	26.73	27.49	-0.83	434,739	27.64	26.59	27.56	24.32	16.16		17.92		0.18	0.049	1.538	
predictwallstreet	aan	-3.01%	26.73		-0.83	434,739												
raymond-james	aan	-3.01	26.73	27.49	-0.83	434,739	27.64	26.59	26.73	29.34	16.16		17.25				1.55	
renewable-energy-world	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
screamingmedia	aan	-3.01%	$	open: 27.49	-0.83	408	$27.64	$26.59	$27.56	$29.34	$10.38		19.18	$2.23b	0.19%	0.01	1.39	
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-3.01%	last trade: 26.73		change: -0.830								p/e ratio: 17.92					
smartmoney	aan	(-3.01%)	26.73	$27.49	-0.83	434,739	$27.64	$26.59	$27.56	$29.34	$13.00			2,205,100	0.18%	$0.01		
stocknod	aan	-3.012%	26.73 usd	27.49	-0.8300	434,739	27.64	26.59	27.56	29.34	13.00	80,010,195						
stockpickr	aan	-3.01%	$26.73 -0.83 | -3.01%	27.49	-0.83	434.74k	27.64	26.59	27.56	29.34	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-2.98%	26.74		-0.82													
streetinsider-com	aan	3.01%	26.73	$27.49	-0.83	434,739	$27.64	$26.59	$27.56	$29.34	$16.16		17.36				$1.54	
thecramerreport	aan		27.56	27.83	-0.11	224587	27.84	27.28										
thestree	aan	-3.01%	$26.73	27.49	-0.83	434739	27.64	26.59	27.56	-29.34	13.0	8.0010195e7		2.213882096e9				
tickerspy	aan	-3.01%	$26.73	27.49	-0.83	434,739	27.64	26.59	27.56	29.34	13.00		17.7	2.2b	0.19%	$0.01		
tmx-quotemedia	aan	-3.01%	26.730	27.490	-0.830	434,739	27.640	26.590	27.560	29.340	13.000	80,132,070	17.90	2,141,930,231	0.195	0.013 usd	1.54	
updown	aan	-3.01%	$26.73	$27.49	-$0.83	434,331	$27.64	$26.59	$27.56	$29.34	$16.16	80.01b	17.72	$2.20b			1.56	
wallstreetsurvivor	aan	-3.01%	26.73	27.49	-0.83	434,331	27.64	26.59		29.34	13.00		17.90	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	3.01%	26.73	27.49	0.83	434,739	27.64	26.59	27.56	27.64	16.16		17.38	2.14b	0.20%	0.05	1.54	
ycharts-com	aan	-2.98%	26.74		-0.82					29.29	16.16		17.36	2.14b	0.21%		1.54	
zacks	aan	(-3.01%)	26.73		-0.83	vol.  434,739	27.64	26.59		29.34	13.00							
advfn	flex	0.16	6.15	6.09	0.01	4173779	6.17	5.98										
barchart	flex	+0.16%	6.15	6.09	+0.01	4,256,174	6.17	5.98	6.14	8.50	4.86		7.84	$4.67 b			+0.75	
barrons	flex	0.16%	6.15	6.09	+0.01	4.168m	6.17	5.98				790.19 million		$4.64 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	0.163%	6.150	6.090	0.010	4,173,779	6.170	5.980		8.50	4.86	757.991mil	8.200	4,661.644mil			0.750	
boston-com	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
bostonmerchant	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
business-insider	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
chron	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
cio-com	flex	+0.16%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293		5b				
cnn-money	flex	+0.16%today&rsquo;s change	6.15data as of 4:00pm et	6.09	+0.01	4,168,156	6.17	5.98	6.14				10.1	$5.0b				
easystockalterts	flex	0.16%	6.15	6.09	+0.01	4169960	6.17	5.98	6.14	8.50	4.86						0.00	
eresearch-fidelity-com	flex	0.16%	6.1500	6.0900	0.0100	4,173,779	6.1700	5.9800	6.1400	8.5000	4.8600	740,000,000	8.19	$4.54b				
finance-abc7-com	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
financial-content	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
finapps-forbes-com	flex	0.2%	$6.15	6.09	0.01	4,173,779	6.17	5.98	6.14	8.50	4.86	740 mil	8.2	5 bil	0.0	0.00	0.75	
finviz	flex	0.16%	6.15			4,172,479			6.14	-27.65%	26.54%	740.00m	8.08	4.54b			0.76	
fool	flex	+0.24%	$6.16	$6.09	0.01	3,283,316	$6.17	$5.98	$6.14	$8.50	$4.86		8.20	$4.67b				
foxbusiness	flex		$6.15		+0.01	4,193,631			$6.14									
google-finance	flex	(0.16%)	6.15	6.09	+0.01	4.17m	6.17	5.98		8.50	4.86	757.99m	8.12	4.66b			0.76	
howthemarketworks	flex	0.163%	6.15	6.09	0.01	4,169,960	6.17	5.98	6.14									
hpcwire	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
insidestocks	flex	+0.16%	6.15	6.09	+0.01	3935942	6.17	5.98					price earnings ratio: 6.99					
investopedia	flex		$6.14	6.09					6.14									
investorguide	flex	+0.16%	6.15	6.13	+0.01		6.17	5.98		8.50	4.86		8.19	4.662b			0.75	
marketintellisearch	flex	0.33 %	$6.16	$6.09	0.02	4130.00k	$6.17	$5.98	$6.14			740.00m	8.08	4.54b	0.0 %		0.76	
marketwatch	flex	+0.16%	$6.15	open: 6.09	+0.01	21,731	$6.17	$5.98	$6.14	$8.50	$4.86		7.74	$4.64b			0.79	
minyanville	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
msn-money	flex	+0.16%	6.15	6.09	+0.01	4.17 mil	6.17	5.98	6.14	8.50	4.86	740.00 mil	8.20	4.54 bil			0.76	
nasdaq-com	flex	0.16%	$ 6.15	$ 6.09	0.01	4,173,779	$ 6.17	$ 5.98	$ 6.14	$ 8.50	$ 4.86	758,009,000	8.2	$ 4,661,755,350			$ 0.75	
optimum	flex	+0.16%	6.15 ( 4:00 pm edt)	6.09	+0.01	4,169,160	6.17	5.98	6.14	8.50	4.86	812.63m		5.0b				
paidcontent	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
pc-quote	flex	0.16%	6.15	6.09	0.01	4,193,631	6.17	5.98	6.14	8.50	4.86	738,796,748	8.18667	4,543,600,000				
personal-wealth-biz	flex	+0.16%	6.15	6.13		4,192,331	6.17	5.98	6.14	8.50	4.86		8.19			0.00	0.75	
predictwallstreet	flex	+0.16%	6.15		+0.01	4,173,779												
raymond-james	flex	0.16	6.15	6.09	0.01	4,173,779	6.17	5.98	6.15	8.50	4.86		7.99				0.77	
renewable-energy-world	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
screamingmedia	flex	+0.16%	$	open: 6.09	+0.01	25,175	$6.17	$5.98	$6.14	$8.50	$4.86		7.74	$4.64b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	+0.16%	last trade: 6.15		change: 0.010								p/e ratio: 8.19					
smartmoney	flex	(0.16%)	6.15	$6.09	0.01	4,173,779	$6.17	$5.98	$6.14	$8.50	$4.86			4,654,100	0.00%	$0.00		
stocknod	flex	+0.1629%	6.150 usd	6.090	+0.0100	4,169,960	6.170	5.980	6.140	8.500	4.860	812,626,293						
stockpickr	flex	0.16%	$6.15 0.01 | 0.16%	6.09	0.01	4.17m	6.17	5.98	6.14	8.50	4.86							
stocksmart	flex	%	$7.065	7.81		1,019,879	7.27	7.05										
stocktwits	flex	0.00%	6.14		0.00													
streetinsider-com	flex	0.16%	6.15	$6.09	+0.01	4,169,960	$6.17	$5.98	$6.14	$8.50	$4.86						$0.00	
thecramerreport	flex		6.14	6.26	-0.13	4642539	6.35	6.12										
thestree	flex	0.16%	$6.15	6.09	0.01	4172979	6.17	5.98	6.14	-8.5	4.86	7.57990826e8		4.752602479e9				
tickerspy	flex	0.16%	$6.15	6.09	+0.01	4,173,779	6.17	5.98	6.14	8.50	4.86		8.2	4.6b	0.00%	$0.00		
tmx-quotemedia	flex	0.16%	6.150	6.090	0.010	4,193,631	6.170	5.980	6.140	8.500	4.860	757,990,826	8.20	4,661,643,580			0.75	
updown	flex	0.16%	$6.15	$6.09	$0.01	4,168,156	$6.17	$5.98	$6.14	$8.50	$4.86	757.99b	7.97	$4.65b			0.77	
wallstreetsurvivor	flex	0.16%	6.15	6.09	0.01	4,169,960	6.17	5.98		8.50	4.86		8.20	$5b			0.75	
yahoo-finance	flex	0.16%	6.15	6.13	0.01	4,172,479	6.17	5.98	6.14	8.50	4.86		8.20	4.66b			0.75	
ycharts-com	flex	+0.00%	6.14		+0.00					8.50	4.86		8.19	4.67b	0.00%		0.75	
zacks	flex	(0.16%)	6.15		0.01	vol.  4,173,779	6.17	5.98		8.50	4.86		7.68	4.54 b	0.00	0.00	.8	
advfn	pg	-0.43	64.55	64.69	-0.28	8358271	64.79	64.28										
barchart	pg	-0.43%	64.55	64.69	-0.28	7,257,127	64.79	64.29	64.83	67.72	57.81		16.91	$180.79 b	3.25%	$2.10	+3.80	
barrons	pg	0.43%	64.55	64.69	-0.28	8.357m	64.79	64.28				3.10 billion		$189.26 billion	3.25%	$0.52		
bloomberg	pg	-0.432%	64.550	64.690	-0.280	8,358,271	64.790	64.280		67.72	59.17	2,791.294mil	16.859	180,178.000mil	3.063	0.525 regular cash	3.820	
boston-com	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
bostonmerchant	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
business-insider	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
chron	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
cio-com	pg	-0.43%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888	16.99	180b	3.2	2.1		
cnn-money	pg	-0.43%	64.55	64.69	-0.28	8,357,271	64.79	64.28	64.83				17.0	$180.2b	3.25%			
easystockalterts	pg	-0.45%	64.54	64.69	-0.29	7718042	64.79	64.28	64.83	67.72	59.17		16.98				3.80	
eresearch-fidelity-com	pg	-0.43%	64.5500	64.6900	-0.2800	8,358,271	64.7900	64.2800	64.8300	67.7200	59.1700	2,791,294,000	17.06	$180.96b	3.24%	$0.525000		
finance-abc7-com	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
finance-abc7chicago-com	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
financial-content	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
finapps-forbes-com	pg	-0.4%	$64.55	64.69	-0.28	8,358,671	64.79	64.28	64.83	67.72	59.17	2.79 bil	17.0	180 bil	3.3	2.10	3.80	
finviz	pg	-0.43%	64.55			8,346,104			64.83	-4.68%	11.66%	2.79b	17.06	180.96b		2.10	3.80	
fool	pg	-0.57%	$64.46	$64.69	-0.37	6,837,069	$64.79	$64.28	$64.83	$67.72	$59.17		17.00	$179.93b	2.80%	2.10		
foxbusiness	pg		$64.55		-0.28	8,358,271			$64.83									
google-finance	pg	(-0.43%)	64.55	64.69	-0.28	8.36m	64.79	64.28		67.72	59.17	2.80b	16.99	180.79b	3.25	0.52	3.80	
howthemarketworks	pg	-0.432%	64.55	64.69	-0.28	8,357,104	64.79	64.28	64.83									
hpcwire	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
insidestocks	pg	-0.46%	64.53	64.69	-0.30	6099596	64.79	64.29					price earnings ratio: 16.89					
investopedia	pg	-0.45 %	$64.54	64.69	-0.29				64.83									
investorguide	pg	-0.43%	64.55	64.69	-0.28		64.79	64.28		67.72	59.17		17.08	180.2b			3.795	
marketintellisearch	pg	-0.4 %	$64.57	$64.69	-0.26	8255.90k	$64.79	$64.28	$64.83			2791.29m	17.06	180.96b	3.24 %		3.80	
marketwatch	pg	-0.43%	$64.44	open: 64.69	-0.28	100,555	$64.79	$64.28	$64.83	$67.72	$56.57		16.88	$189.26b	3.25%	0.53	3.82	
minyanville	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
msn-money	pg	-0.43%	64.55	64.69	-0.28	8.36 mil	64.79	64.28	64.83	67.72	59.17	2.79 bil	16.99	180.96 bil	3.24%	2.10	3.80	
nasdaq-com	pg	0.52%	$ 64.49		0.34	7,453,380	$ 64.79	$ 64.28	$ 64.83	$ 67.72	$ 59.17	4,007,800,000	16.97	$ 258,463,022,000	3.24 %	$2.100000	$ 3.80	
optimum	pg	-0.52%	64.49 ( 3:57 pm edt)	64.69	-0.34	7,463,075	64.79	64.28	64.83	67.72	59.17	2.79b	17.0	180.0b	3.26	2.10	3.80	
paidcontent	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
pc-quote	pg	-0.43%	64.55	64.69	-0.28	8,458,258	64.79	64.28	64.83	67.72	59.17	2,803,402,014	17.06053	180,959,600,000		0.525		
personal-wealth-biz	pg	-0.43%	64.55	64.69	-0.28	8,346,104	64.79	64.28	64.83	67.72	59.17		17.08		3.04	1.971	3.795	
predictwallstreet	pg	0.00%	64.83		0.00													
raymond-james	pg	-0.43	64.55	64.69	-0.28	8,358,271	64.79	64.28	64.55	67.72	59.17		16.22				3.98	
renewable-energy-world	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
screamingmedia	pg	-0.43%	$	open: 64.69	-0.28	100,555	$64.79	$64.28	$64.83	$67.72	$56.57		16.88	$189.26b	3.25%	0.53	3.82	
scroli	pg	-0.43%	pg 64.55	64.69	-0.28	7,130,709	64.79	64.28	64.83	67.72	59.17		16.99				3.80	
simple-stock-quotes	pg	+65.42%	last trade: 505545632.00		change: 0.894								p/e ratio: 33.2					
smartmoney	pg	(-0.43%)	64.55	$64.69	-0.28	8,358,271	$64.79	$64.28	$64.83	$67.72	$59.17			180,959,600	3.24%	$0.53		
stocknod	pg	-0.4319%	64.55 usd	64.69	-0.2800	8,357,104	64.79	64.28	64.83	67.72	59.17	2,791,293,888						
stockpickr	pg	-0.43%	$64.55 -0.28 | -0.43%	64.68	-0.28	8.36m	64.79	64.28	64.83	67.72	59.17							
stocksmart	pg	%	$66.44	64.08		611,727	66.98	66.35										
stocktwits	pg	-0.45%	64.54		-0.29													
streetinsider-com	pg	0.45%	64.54	$64.69	-0.29	7,718,042	$64.79	$64.28	$64.83	$67.72	$59.17		16.98				$3.80	
thecramerreport	pg		64.83	64.67	+0.23	10876783	64.85	64.35										
thestree	pg	-0.52%	$64.49	64.68	-0.34	7,461,291	64.79	64.28	64.83	-68	59	2,791,293,888		180,317,585,165				
tickerspy	pg	-0.43%	$64.55	64.69	-0.28	8,357,271	64.79	64.28	64.83	67.72	59.17		17.1	180.9b	3.24%	$0.53		
tmx-quotemedia	pg	-0.43%	64.550	64.690	-0.280	8,358,271	64.790	64.280	64.830	67.720	59.170	2,791,293,888	17.00	180,178,020,470	3.239	0.525 usd	3.81	
updown	pg	-0.43%	$64.55	$64.69	-$0.28	8,357,271	$64.79	$64.28	$64.83	$67.72	$59.17	2791.29b	16.30	$180.96b			3.98	
wallstreetsurvivor	pg	-0.43%	64.55	64.69	-0.28	8,357,104	64.79	64.28		67.72	59.17		17.00	$181b	3.20%	1.80 -	4.11	
yahoo-finance	pg	0.43%	64.55	64.69	0.28	8,346,104	64.79	64.28	64.83	67.72	59.17		17.01	180.18b	3.20%	2.10	3.80	
ycharts-com	pg	-0.45%	64.54		-0.29					67.72	59.17		16.90	180.76b	3.31%		3.82	
zacks	pg	(-0.43%)	64.55		-0.28	vol.  8,358,271	64.79	64.28		67.72	59.17		16.97	180.96 b	3.24	2.10	3.82	
advfn	erie	-0.65	73.31	73.55	-0.48	58175	74.04	73.1										
barchart	erie	-0.65%	73.31	73.55	-0.48	59,113	74.04	73.10	73.79	75.25	45.48		25.63	$3.65 b	2.8%	$2.06	+2.80	
barrons	erie	0.65%	73.31	73.55	-0.48	58,175	74.04	73.10				56.88 million		$3.62 billion	2.81%	$0.52		
bloomberg	erie	-0.650%	73.310	73.550	-0.480	58,175	74.040	73.100		75.25	46.91	49.395mil	22.626	4,095.240mil	2.762	0.515 regular cash	3.240	
boston-com	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
bostonmerchant	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
business-insider	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
chron	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
cio-com	erie	-0.65%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315	26.09	4b	2.8	2.06		
cnn-money	erie	-0.65%	73.31	73.55	-0.48	58,175	74.04	73.10	73.79				26.1	$3.6b	2.81%			
easystockalterts	erie	-0.65%	73.31	73.55	-0.48	58175	74.04	73.10	73.79	75.25	46.91		26.09				2.81	
eresearch-fidelity-com	erie	-0.65%	73.3100	73.5500	-0.4800	58,175	74.0400	73.1000	73.7900	75.2500	46.9100	55,506,000	26.26	$4.10b	2.79%	$0.515000		
finance-abc7-com	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
finance-abc7chicago-com	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
financial-content	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
finapps-forbes-com	erie	-0.6%	$73.31	73.55	-0.48	58,175	74.04	73.10	73.79	75.25	46.91	56 mil		4 bil	2.8	2.06		
finviz	erie	-0.65%	73.31			58,175			73.79	-2.58%	61.22%	55.51m	12.73	4.07b		2.06	5.76	
fool	erie	-0.65%	$73.31	$73.55	-0.48	56,320	$74.04	$73.10	$73.79	$75.25	$46.91		26.30	$3.62b	5.00%	2.06		
foxbusiness	erie		$73.31		-0.48	58,175			$73.79									
google-finance	erie	(-0.65%)	73.31	73.55	-0.48	58,175.00	74.04	73.10		75.25	46.91	49.40m	12.73	3.62b	2.81	0.51	5.76	
howthemarketworks	erie	-0.65%	73.31	73.55	-0.48	56,320	74.04	73.1	73.79									
hpcwire	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
insidestocks	erie	-0.65%	73.31	73.55	-0.48	58175	74.04	73.10										
investopedia	erie	-0.65 %	$73.31	73.55	-0.48				73.79									
investorguide	erie	-0.65%	73.31	73.55	-0.48		74.04	73.10		75.25	46.91		26.28	4.069b			2.808	
marketintellisearch	erie	-0.65 %	$73.31	$73.55	-0.48	55.90k	$74.04	$73.10	$73.79			55.51m	12.81	4.10b	2.79 %		5.76	
marketwatch	erie	-0.65%	$73.31	open: 73.55	-0.48	1,855	$74.04	$73.10	$73.79	$75.25	$46.91		26.06	$3.62b	2.81%	0.52	2.81	
minyanville	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
msn-money	erie	-0.65%	73.31	73.55	-0.48	58,175	74.04	73.10	73.79	75.25	46.91	55.51 mil	26.09	4.1 bil	2.79%	2.06	5.76	
nasdaq-com	erie	0.65%	$ 73.31	$ 73.55	0.48	57,975	$ 74.04	$ 73.10	$ 73.79	$ 75.25	$ 46.91	49,395,000	26.18	$ 3,621,147,450	2.79 %	$2.060000	$ 2.80	
optimum	erie	-0.65%	73.31 ( 4:30 pm edt)	73.55	-0.48	58,175	74.04	73.10	73.79	75.25	46.91	49.40m	26.1	3.6b	2.81	2.06	2.81	
paidcontent	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
pc-quote	erie	-0.65%	73.31	73.55	-0.48	58,175	74.04	73.1	73.79	75.25	46.91	49,718,418	26.25979	3,644,857,000		0.515		
personal-wealth-biz	erie	+69.14%	505538176.00	69.06		48,909	68.60	0.00	69.31	43.79	2.808		34.83		4.16	2.8816	1.99	
predictwallstreet	erie	-0.65%	73.31		-0.48	58,175												
raymond-james	erie	-0.65	73.31	73.55	-0.48	58,175	74.04	73.10	73.31	75.25	46.91		26.00				2.82	
renewable-energy-world	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
screamingmedia	erie	-0.65%	$	open: 73.55	-0.48	1,855	$74.04	$73.10	$73.79	$75.25	$46.91		26.06	$3.62b	2.81%	0.52	2.81	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+69.14%	last trade: 505538176.00		change: 0.188								p/e ratio: 34.83					
smartmoney	erie	(-0.65%)	73.31	$73.55	-0.48	58,175	$74.04	$73.10	$73.79	$75.25	$46.91			3,644,900	2.79%	$0.52		
stocknod	erie	-0.6505%	73.31 usd	73.55	-0.4800	58,175	74.04	73.10	73.79	75.25	46.91	49,395,315						
stockpickr	erie	-0.65%	$73.31 -0.48 | -0.65%	73.55	-0.48	58.18k	74.04	73.10	73.79	75.25	46.91							
stocksmart	erie	%	$69.99	65.16		3,337	71.5	69.99										
stocktwits	erie	-0.62%	73.33		-0.46													
streetinsider-com	erie	0.65%	73.31	$73.55	-0.48	58,175	$74.04	$73.10	$73.79	$75.25	$46.91		26.09				$2.81	
thecramerreport	erie		73.79	73.72	+0.24	79870	73.90	73.11										
thestree	erie	-0.65%	$73.31	73.55	-0.48	58175	74.04	73.1	73.79	-75.25	46.91	4.9395315e7		3.633025418e9				
tickerspy	erie	-0.65%	$73.31	73.55	-0.48	58,175	74.04	73.10	73.79	75.25	46.91		26.3	3.6b	2.79%	$0.52		
tmx-quotemedia	erie	-0.65%	73.310	73.550	-0.480	58,175	74.040	73.100	73.790	75.250	46.910	49,395,315	26.30	3,621,170,543	2.792	0.515 usd	2.81	
updown	erie	-0.65%	$73.31	$73.55	-$0.48	56,320	$74.04	$73.10	$73.79	$75.25	$46.91	49.39b	23.37	$3.64b			3.16	
wallstreetsurvivor	erie	-0.65%	73.31	73.55	-0.48	56,320	74.04	73.10		75.25	48.49		26.30	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	0.65%	73.31	73.55	0.48	58,175	74.04	73.10	73.79	74.04	43.09		26.11	4.07b	2.80%	2.06	2.81	
ycharts-com	erie	-0.62%	73.33		-0.46					75.25	46.91		26.10	3.65b	2.82%		2.81	
zacks	erie	(-0.65%)	73.31		-0.48	vol.  58,175	74.04	73.10		75.25	46.91		25.71	3.64 b	2.79	2.06	2.87	
advfn	tyl	-0.64	26.27	26.4	-0.17	112388	26.52	26.06										
barchart	tyl	-0.64%	26.27	26.40	-0.17	112,388	26.52	26.06	26.44	27.56	15.19		35.61	$840.38 m			+0.74	
barrons	tyl	0.64%	26.27	26.40	-0.17	110,585	26.52	26.06				35.53 million		$858.06 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	-0.643%	26.270	26.400	-0.170	112,388	26.520	26.060		27.56	15.19	32.041mil	35.500	841.717mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
bostonmerchant	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
business-insider	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
chron	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
cio-com	tyl	-0.64%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000	35.50	842m				
cnn-money	tyl	-0.64%	26.27	26.40	-0.17	112,388	26.52	26.06	26.44				35.5	$841.7m				
easystockalterts	tyl	-0.64%	26.27	26.40	-0.17	112388	26.52	26.06	26.44	27.56	15.19		35.50				0.74	
eresearch-fidelity-com	tyl	-0.64%	26.2700	26.4000	-0.1700	112,388	26.5200	26.0600	26.4400	27.5600	15.1900	32,041,000	35.73	$847.16m				
finance-abc7-com	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
finance-abc7chicago-com	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
financial-content	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
finapps-forbes-com	tyl	-0.6%	$26.27	26.40	-0.17	112,388	26.52	26.06	26.44	27.56	15.19	32 mil	35.5	842 mil	0.0	0.00	0.74	
finviz	tyl	-0.64%	26.27			111,150			26.44	-4.68%	72.94%	32.04m	35.03	841.69m			0.75	
fool	tyl	-0.64%	$26.27	$26.40	-0.17	110,585	$26.52	$26.06	$26.44	$27.56	$15.19		35.70	$841.72m				
foxbusiness	tyl		$26.27		-0.17	112,388			$26.44									
google-finance	tyl	(-0.64%)	26.27	26.40	-0.17	112,388.00	26.52	26.06		27.56	15.19	32.04m	35.26	841.72m			0.75	
howthemarketworks	tyl	-0.643%	26.27	26.4	-0.17	110,585	26.52	26.06	26.44									
hpcwire	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
insidestocks	tyl	-0.64%	26.27	26.40	-0.17	110585	26.52	26.06					price earnings ratio: 35.50					
investopedia	tyl	-0.64 %	$26.27	26.40	-0.17				26.44									
investorguide	tyl	-0.64%	26.27	26.40	-0.17		26.52	26.06		27.56	15.19		35.11	841.7m			0.753	
marketintellisearch	tyl	-0.49 %	$26.31	$26.40	-0.13	103.70k	$26.52	$26.06	$26.44			32.04m	35.25	0.85b	0.0 %		0.75	
marketwatch	tyl	-0.64%	$26.27	open: 26.40	-0.17	1,605	$26.52	$26.06	$26.44	$27.56	$15.19		34.19	$858.06m			0.77	
minyanville	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
msn-money	tyl	-0.64%	26.27	26.40	-0.17	112,388	26.52	26.06	26.44	27.56	15.19	32.04 mil	35.03	847.16 mil			0.75	
nasdaq-com	tyl	0.64%	$ 26.27		0.17	112,388	$ 26.52	$ 26.06	$ 26.44	$ 27.56	$ 15.19	32,041,000	35.5	$ 841,717,070			$ 0.74	
optimum	tyl	-0.64%	26.27 ( 4:15 pm edt)	26.40	-0.17	112,388	26.52	26.06	26.44	27.56	15.19	32.04m	35.5	841.7m			0.74	
paidcontent	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
pc-quote	tyl	-0.64%	26.27	26.4	-0.17	112,388	26.52	26.06	26.44	27.56	15.19	32,248,344	35.25333	847,164,000				
personal-wealth-biz	tyl	-0.64%	26.27	26.40	-0.17	112,388	26.52	26.06	26.44	27.56	15.19		35.11			0.00	0.753	
predictwallstreet	tyl	-0.64%	26.27		-0.17	112,388												
raymond-james	tyl	-0.64	26.27	26.40	-0.17	112,388	26.52	26.06	26.27	27.56	15.19		33.68				0.78	
renewable-energy-world	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
screamingmedia	tyl	-0.64%	$	open: 26.40	-0.17	1,605	$26.52	$26.06	$26.44	$27.56	$15.19		34.19	$858.06m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	-0.64%	last trade: 26.27		change: -0.170								p/e ratio: 35.11					
smartmoney	tyl	(-0.64%)	26.27	$26.40	-0.17	112,388	$26.52	$26.06	$26.44	$27.56	$15.19			847,200	0.00%	$0.00		
stocknod	tyl	-0.6430%	26.27 usd	26.40	-0.1700	112,388	26.52	26.06	26.44	27.56	15.19	32,041,000						
stockpickr	tyl	-0.64%	$26.27 -0.17 | -0.64%	26.40	-0.17	111.15k	26.52	26.06	26.44	27.56	15.19							
stocksmart	tyl	%	$25.33	21.2		11,486	25.4	25.25										
stocktwits	tyl	-0.64%	26.27		-0.17													
streetinsider-com	tyl	0.64%	26.27	$26.40	-0.17	112,388	$26.52	$26.06	$26.44	$27.56	$15.19		35.50				$0.74	
thecramerreport	tyl		26.44	26.41	+0.09	210175	26.52	26.00										
thestree	tyl	-0.64%	$26.27	26.4	-0.17	111150	26.52	26.06	26.44	-27.56	15.19	3.2041e7		8.4428035e8				
tickerspy	tyl	-0.64%	$26.27	26.40	-0.17	112,388	26.52	26.06	26.44	27.56	15.19		35.3	847.7m	0.00%	$0.00		
tmx-quotemedia	tyl	-0.64%	26.270	26.400	-0.170	112,388	26.520	26.060	26.440	27.560	15.190	32,041,000	35.70	841,717,070			0.74	
updown	tyl	-0.64%	$26.27	$26.40	-$0.17	110,585	$26.52	$26.06	$26.44	$27.56	$15.19	32.04b	34.00	$847m			0.78	
wallstreetsurvivor	tyl	-0.64%	26.27	26.40	-0.17	110,585	26.52	26.06		27.56	16.55		35.70	$847m			0.71	
yahoo-finance	tyl	0.64%	26.27	26.40	0.17	112,388	26.52	26.06	26.44	27.56	15.19		34.89	841.72m			0.75	
ycharts-com	tyl	-0.64%	26.27		-0.17					27.56	15.19		35.03	840.38m	0.00%		0.75	
zacks	tyl	(-0.64%)	26.27		-0.17	vol.  112,388	26.52	26.06		27.56	15.19		35.73	847.16 m	0.00	0.00	.74	
advfn	lvs	-1.84	44.17	44.67	-0.83	14390974	45.43	43.93										
barchart	lvs	-1.84%	44.17	44.75	-0.83	14,391,106	45.43	43.93	45.00	55.47	22.62		35.94	$32.09 b			+0.82	
barrons	lvs	1.84%	44.17	44.67	-0.83	14.092m	45.43	43.93				791.76 million		$32.53 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	-1.844%	44.170	44.670	-0.830	14,390,174	45.430	43.930		55.47	22.62	728.978mil	42.884	32,198.970mil			1.030	
boston-com	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,390,174	45.43	43.93	45.00	55.47	22.62	728,978,326						
bostonmerchant	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,390,174	45.43	43.93	45.00	55.47	22.62	728,978,326						
business-insider	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,390,174	45.43	43.93	45.00	55.47	22.62	728,978,326						
chron	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,385,684	45.43	43.93	45.00	55.47	22.62	728,978,326						
cio-com	lvs	-1.84%	44.17 usd	44.67	-0.8300	14,385,684	45.43	43.93	45.00	55.47	22.62	728,978,326	53.87	32b				
cnn-money	lvs	-1.84%	44.17	44.67	-0.83	14,385,584	45.43	43.93	45.00				53.9	$32.2b				
easystockalterts	lvs	-1.86%	44.17	44.67	-0.83	14383184	45.43	43.93	45.00	55.47	22.62		53.87				0.82	
eresearch-fidelity-com	lvs	-1.84%	44.1700	44.6700	-0.8300	14,385,684	45.4300	43.9300	45.0000	55.4700	22.6200	728,978,000	54.88	$32.80b				
finance-abc7-com	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,359,912	45.43	43.93	45.00	55.47	22.62	728,978,326						
finance-abc7chicago-com	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,359,912	45.43	43.93	45.00	55.47	22.62	728,978,326						
financial-content	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,359,912	45.43	43.93	45.00	55.47	22.62	728,978,326						
finapps-forbes-com	lvs	-1.8%	$44.17	44.67	-0.83	14,359,912	45.43	43.93	45.00	55.47	22.62	729 mil	53.9	32 bil	0.0	0.00	0.82	
finviz	lvs	-1.84%	44.17			14,233,959			45.00	-20.37%	95.27%	728.98m	58.89	32.20b			0.75	
fool	lvs	-1.84%	$44.17	$44.67	-0.83	14,176,003	$45.43	$43.93	$45.00	$55.47	$22.62		54.90	$32.20b				
foxbusiness	lvs		$44.17		-0.83	14,493,018			$45.00									
google-finance	lvs	(-1.84%)	44.17	44.67	-0.83	14.36m	45.43	43.93		55.47	22.62	728.98m	59.26	32.20b			0.75	
howthemarketworks	lvs	-1.844%	44.17	44.67	-0.83	14,114,729	45.43	43.93	45									
hpcwire	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,386,874	45.43	43.93	45.00	55.47	22.62	728,978,326						
insidestocks	lvs	-1.84%	44.17	44.75	-0.83	14450002	45.43	43.93					price earnings ratio: 33.98					
investopedia	lvs	-1.84 %	$44.17	44.67	-0.83				45.00									
investorguide	lvs	-1.84%	44.17	44.67	-0.83		45.43	43.93		55.47	22.62		56.82	31.952b			0.792	
marketintellisearch	lvs	-1.87 %	$44.16	$44.67	-0.84	13595.00k	$45.43	$43.93	$45.00			728.98m	60.00	32.80b	0.0 %		0.75	
marketwatch	lvs	-1.84%	$44.72	open: 44.67	-0.83	643,336	$45.43	$43.93	$45.00	$55.47	$22.62		53.93	$32.53b			0.82	
minyanville	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,366,746	45.43	43.93	45.00	55.47	22.62	728,978,326						
msn-money	lvs	-1.84%	44.17	44.67	-0.83	14.37 mil	45.43	43.93	45.00	55.47	22.62	728.98 mil	53.22	32.8 bil			0.75	
nasdaq-com	lvs	1.84%	$ 44.17		0.83	14,366,790	$ 45.43	$ 43.93	$ 45	$ 55.47	$ 22.62	728,978,000	53.87	$ 32,198,958,260			$ 0.82	
optimum	lvs	-1.84%	44.17 ( 4:15 pm edt)	44.67	-0.83	14,343,312	45.43	43.93	45.00	55.47	22.62	728.98m	53.9	32.2b			0.82	
paidcontent	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,367,046	45.43	43.93	45.00	55.47	22.62	728,978,326						
pc-quote	lvs	-1.84%	44.17	44.67	-0.83	14,387,974	45.43	43.93	45.0	55.47	22.62	742,676,251	54.21687	32,804,010,000				
personal-wealth-biz	lvs	-1.84%	44.17	44.67	-0.83	14,493,118	45.43	43.93	45.00	55.47	22.62		56.82			0.00	0.792	
predictwallstreet	lvs	-1.84%	44.17		-0.83	14,360,212												
raymond-james	lvs	-1.84	44.17	44.67	-0.83	14,360,912	45.43	43.93	44.17	55.47	22.62		46.01				0.96	
renewable-energy-world	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,360,912	45.43	43.93	45.00	55.47	22.62	728,978,326						
screamingmedia	lvs	-1.84%	$	open: 44.67	-0.83	629,584	$45.43	$43.93	$45.00	$55.47	$22.62		53.93	$32.53b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	-1.84%	last trade: 44.17		change: -0.830								p/e ratio: 56.82					
smartmoney	lvs	(-1.84%)	44.17	$44.67	-0.83	14,368,246	$45.43	$43.93	$45.00	$55.47	$22.62			32,804,000	0.00%	$0.00		
stocknod	lvs	-1.844%	44.17 usd	44.67	-0.8300	14,368,246	45.43	43.93	45.00	55.47	22.62	728,978,326						
stockpickr	lvs	-1.84%	$44.17 -0.83 | -1.84%	44.78	-0.83	14.22m	45.43	43.93	45.00	55.47	22.62							
stocksmart	lvs	%	$41.985	44.3		1,228,074	43.22	41.37										
stocktwits	lvs	-2.11%	44.05		-0.95													
streetinsider-com	lvs	1.84%	44.17	$44.67	-0.83	14,360,212	$45.43	$43.93	$45.00	$55.47	$22.62		53.87				$0.82	
thecramerreport	lvs		44.80	44.90	+0.23	6076379	45.20	44.38										
thestree	lvs	-1.84%	$44.17	44.78	-0.83	14217594	45.43	43.93	45.0	-55.47	22.62	7.28978326e8		3.249056399e10				
tickerspy	lvs	-1.84%	$44.17	44.67	-0.83	14,337,512	45.43	43.93	45.00	55.47	22.62		54.2	32.7b	0.00%	$0.00		
tmx-quotemedia	lvs	-1.84%	44.170	44.670	-0.830	14,493,118	45.430	43.930	45.000	55.470	22.620	728,978,326	54.90	32,198,972,659			0.82	
updown	lvs	-1.84%	$44.17	$44.67	-$0.83	13,808,355	$45.43	$43.93	$45.00	$55.47	$22.62	728.97b	46.27	$32.80b			0.97	
wallstreetsurvivor	lvs	-1.84%	44.17	44.67	-0.83	14,114,729	45.43	43.93		55.47	26.77		54.90	$33b			0.51	
yahoo-finance	lvs	1.84%	44.17	44.67	0.83	14,384,484	45.43	43.93	45.00	55.47	22.62		55.77	31.95b			0.79	
ycharts-com	lvs	-2.11%	44.05		-0.95					55.47	22.62		53.07	32.00b	0.00%		0.83	
zacks	lvs	(-1.84%)	44.17		-0.83	vol.  14,360,212	45.43	43.93		55.47	22.62		36.29	32.80 b	0.00	0.00	1.24	
advfn	pl	-2.37	21.81	22.17	-0.53	720049	22.27	21.47										
barchart	pl	-2.37%	21.81	22.17	-0.53	720,049	22.27	21.47	22.34	28.60	17.51		8.47	$1.87 b	2.83%	$0.64	+2.94	
barrons	pl	2.37%	21.81	22.17	-0.53	714,670	22.27	21.47				87.68 million		$1.91 billion	2.93%	$0.16		
bloomberg	pl	-2.372%	21.810	22.170	-0.530	720,049	22.270	21.470		29.54	18.18	85.706mil	8.169	1,869.240mil	2.658	0.160 regular cash	2.670	
boston-com	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
bostonmerchant	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
business-insider	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
chron	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
cio-com	pl	-2.37%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659	7.418	2b	2.9	0.64		
cnn-money	pl	-2.37%	21.81	22.17	-0.53	720,049	22.27	21.47	22.34				7.4	$1.9b	2.93%			
easystockalterts	pl	-2.39%	21.81	22.17	-0.53	720049	22.27	21.47	22.34	29.54	18.18		7.42				2.94	
eresearch-fidelity-com	pl	-2.37%	21.8100	22.1700	-0.5300	720,049	22.2700	21.4700	22.3400	29.5400	18.1800	85,706,000	7.60	$1.91b	2.86%	$0.160000		
finance-abc7-com	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
financial-content	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
finapps-forbes-com	pl	-2.4%	$21.81	22.17	-0.53	720,049	22.27	21.47	22.34	29.54	18.18	86 mil	7.4	2 bil	2.9	0.64	2.94	
finviz	pl	-2.37%	21.81			720,049			22.34	-25.33%	22.03%	93.71m	7.42	2.04b		0.64	2.94	
fool	pl	-2.37%	$21.81	$22.17	-0.53	720,049	$22.27	$21.47	$22.34	$29.54	$18.18		7.60	$1.87b	2.70%	0.64		
foxbusiness	pl		$21.81		-0.53	720,049			$22.34									
google-finance	pl	(-2.37%)	21.81	22.17	-0.53	720,049.00	22.27	21.47		29.54	18.18	85.71m	7.42	1.87b	2.93	0.16	2.94	
howthemarketworks	pl	-2.372%	21.81	22.17	-0.53	714,670	22.27	21.47	22.34									
hpcwire	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
insidestocks	pl	-2.37%	21.81	22.17	-0.53	714670	22.27	21.47					price earnings ratio: 8.17					
investopedia	pl	-2.37 %	$21.81	22.17	-0.53				22.34									
investorguide	pl	+22.40%	505544608.00	22.20	+0.9009		22.12	0.00		18.18	2.94		38.78	48.532t			0.58	
marketintellisearch	pl	-1.75 %	$21.95	$22.17	-0.39	681.10k	$22.27	$21.47	$22.34			93.71m	7.60	2.09b	2.86 %		2.94	
marketwatch	pl	-2.37%	$21.81	open: 22.17	-0.53	17,479	$22.27	$21.47	$22.34	$29.54	$18.18		7.42	$1.91b	2.93%	0.16	2.94	
minyanville	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
msn-money	pl	-2.37%	21.81	22.17	-0.53	720,049	22.27	21.47	22.34	29.54	18.18	93.71 mil	7.42	2.12 bil	2.86%	0.64	2.94	
nasdaq-com	pl	2.37%	$ 21.81		0.53	719,449	$ 22.27	$ 21.47	$ 22.34	$ 29.54	$ 18.18	85,706,000	7.42	$ 1,869,247,860	2.86 %	$0.640000	$ 2.94	
optimum	pl	-2.37%	21.81 ( 4:15 pm edt)	22.17	-0.53	720,049	22.27	21.47	22.34	29.54	18.18	85.71m	7.4	1.9b	2.93	0.64	2.94	
paidcontent	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
pc-quote	pl	-2.37%	21.81	22.17	-0.53	720,049	22.27	21.47	22.34	29.54	18.18	87,788,721	7.59864	1,914,672,000		0.16		
personal-wealth-biz	pl	-2.37%	21.81	22.17	-0.53	720,049	22.27	21.47	22.34	29.54	18.18		7.60		2.60	0.58	2.94	
predictwallstreet	pl	-2.37%	21.81		-0.53	720,049												
raymond-james	pl	-2.37	21.81	22.17	-0.53	720,049	22.27	21.47	21.81	29.54	18.18		7.32				2.98	
renewable-energy-world	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
screamingmedia	pl	-2.37%	$	open: 22.17	-0.53	17,479	$22.27	$21.47	$22.34	$29.54	$18.18		7.42	$1.91b	2.93%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	-2.37%	last trade: 21.81		change: -0.530								p/e ratio: 7.6					
smartmoney	pl	(-2.37%)	21.81	$22.17	-0.53	720,049	$22.27	$21.47	$22.34	$29.54	$18.18			1,914,700	2.86%	$0.16		
stocknod	pl	-2.372%	21.81 usd	22.17	-0.5300	720,049	22.27	21.47	22.34	29.54	18.18	85,705,659						
stockpickr	pl	-2.37%	$21.81 -0.53 | -2.37%	22.17	-0.53	720.05k	22.27	21.47	22.34	29.54	18.18							
stocksmart	pl	%	$23.55	26.83		55,456	23.96	23.51										
stocktwits	pl	-2.28%	21.83		-0.51													
streetinsider-com	pl	2.37%	21.81	$22.17	-0.53	720,049	$22.27	$21.47	$22.34	$29.54	$18.18		7.42				$2.94	
thecramerreport	pl		22.34	22.82	-0.28	598336	23.09	22.26										
thestree	pl	-2.37%	$21.81	22.17	-0.53	720049	22.27	21.47	22.34	-29.54	18.18	8.5705659e7		1.938662007e9				
tickerspy	pl	-2.37%	$21.81	22.17	-0.53	720,049	22.27	21.47	22.34	29.54	18.18		7.6	1.9b	2.86%	$0.16		
tmx-quotemedia	pl	-2.37%	21.810	22.170	-0.530	720,049	22.270	21.470	22.340	29.540	18.180	85,705,659	7.60	1,869,240,423	2.934	0.160 usd	2.94	
updown	pl	-2.37%	$21.81	$22.17	-$0.53	702,570	$22.27	$21.47	$22.34	$29.54	$18.18	85.70b	7.50	$1.91b			2.98	
wallstreetsurvivor	pl	-2.37%	21.81	22.17	-0.53	714,670	22.27	21.47		29.54	18.18		7.60	$2b	2.90%	0.54 -	2.97	
yahoo-finance	pl	2.37%	21.81	22.17	0.53	720,049	22.27	21.47	22.34	29.54	18.18		7.42	1.87b	2.90%	0.64	2.94	
ycharts-com	pl	-2.28%	21.83		-0.51					29.54	18.18		7.43	1.87b	2.87%		2.94	
zacks	pl	(-2.37%)	21.81		-0.53	vol.  720,049	22.27	21.47		29.54	18.18		8.37	1.91 b	2.86	0.64	2.67	
advfn	nyny	-8.26	0.89	0.96	-0.0801	218050	0.96	0.8847										
barchart	nyny	-8.25%	0.89	0.96	-0.08	216,911	0.96	0.88	0.97	1.56	0.45		0.00	$61.93 m			-0.25	
barrons	nyny	8.26%	0.89	0.96	-0.08	218,050	0.96	0.8847				69.42 million		$95.02 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	-8.257%	0.890	0.960	-0.080	218,050	0.960	0.885		1.56	0.45	69.705mil		62.038mil			-0.100	
boston-com	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
bostonmerchant	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
business-insider	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
chron	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
cio-com	nyny	-8.26%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483		62m				
cnn-money	nyny	-8.26%today&rsquo;s change	0.89data as of 3:58pm et	0.96	-0.0801	218,050	0.96	0.88	0.97				nm	$62.0m				
easystockalterts	nyny	-8.33%	0.89	0.96	-0.08	218050	0.96	0.88	0.97	1.56	0.45						-0.25	
eresearch-fidelity-com	nyny	-8.26%	0.8900	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.5600	0.4500	69,705,000	nm	$67.62m				
finance-abc7-com	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
finance-abc7chicago-com	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
financial-content	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
finapps-forbes-com	nyny	-8.3%	$0.89	0.96	-0.08	218,050	0.96	0.88	0.97	1.56	0.45	70 mil		62 mil	0.0	0.00		
finviz	nyny	-8.25%	0.89			218,050			0.97	-42.95%	97.78%	69.71m		67.62m			-0.25	
fool	nyny	-8.26%	$0.89	$0.96	-0.08	218,050	$0.96	$0.88	$0.97	$1.56	$0.45		0.00	$62.04m				
foxbusiness	nyny		$0.89		-0.08	218,050			$0.97									
google-finance	nyny	(-8.26%)	0.890	0.96	-0.080	218,050.00	0.96	0.88		1.56	0.45	69.71m		62.04m			-0.25	
howthemarketworks	nyny	-8.257%	0.89	0.96	-0.0801	218,050	0.96	0.8847	0.9701									
hpcwire	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
insidestocks	nyny	-8.25%	0.89	0.96	-0.08	218050	0.96	0.88										
investopedia	nyny	-8.25 %	$0.89	0.96	-0.08				0.97									
investorguide	nyny	-8.26%	0.89	0.9225	-0.0801		0.96	0.8847		1.56	0.45			62.0m			-0.251	
marketintellisearch	nyny	-8.25 %	$0.89	$0.96	-0.08	215.70k	$0.96	$0.88	$0.97			69.71m	0.00	0.07b	0.0 %		-0.25	
marketwatch	nyny	-8.26%	$0.89	open: 0.96	-0.08	218,050	$0.96	$0.88	$0.97	$1.56	$0.45			$95.02m				
minyanville	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
msn-money	nyny	-8.26%	0.89	0.96	-0.08	218,050	0.96	0.88	0.97	1.56	0.45	69.71 mil	-3.56	67.62 mil			-0.25	
nasdaq-com	nyny	8.26%	$ 0.89	$ 0.96	0.0801	218,050	$ 0.96	$ 0.8847	$ 0.9701	$ 1.56	$ 0.45	89,592,000		$ 79,736,880			$ -0.25	
optimum	nyny	-8.26%	0.89 ( 3:58 pm edt)	0.96	-0.08	218,050	0.96	0.88	0.97	1.56	0.45	69.71m		62.0m			-0.25	
paidcontent	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
pc-quote	nyny	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nyny	-8.26%	0.89	0.9225	-0.0801	218,050	0.96	0.8847	0.9701	1.56	0.45					0.00	-0.251	
predictwallstreet	nyny	-8.26%	0.89		-0.08	218,050												
raymond-james	nyny	-8.26	0.89	0.96	-0.08	218,050	0.96	0.88	0.89	1.56	0.45						-0.25	
renewable-energy-world	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
screamingmedia	nyny	-8.26%	$	open: 0.96	-0.08	218,050	$0.96	$0.88	$0.97	$1.56	$0.45			$95.02m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	+0.49%	last trade: 505539776.00		change: 8.623													
smartmoney	nyny	(-8.26%)	0.89	$0.96	-0.08	218,050	$0.96	$0.88	$0.97	$1.56	$0.45			67,600	0.00%	$0.00		
stocknod	nyny	-8.257%	0.8900 usd	0.9600	-0.0801	218,050	0.9600	0.8847	0.9701	1.560	0.4500	69,705,483						
stockpickr	nyny	-8.26%	$0.89 -0.08 | -8.26%	0.96	-0.08	218.05k	0.96	0.88	0.97	1.56	0.45							
stocksmart	nyny	%	$.57	1		16,703	.6077	.57										
stocktwits	nyny	-6.19%	0.91		-0.06													
streetinsider-com	nyny	8.25%	0.89	$0.96	-0.08	218,050	$0.96	$0.88	$0.97	$1.56	$0.45						$-0.25	
thecramerreport	nyny		0.9701	1.04	-0.0599	417261	1.05	0.9104										
thestree	nyny	-8.26%	$0.89	0.96	-0.08	218050	0.96	0.88	0.97	-1.56	0.45	6.9705483e7		7.1796647e7				
tickerspy	nyny	-8.26%	$0.89	0.96	-0.08	218,050	0.96	0.88	0.97	1.56	0.45		-3.9	67.6m	0.00%	$0.00		
tmx-quotemedia	nyny	-8.26%	0.890	0.960	-0.080	218,050	0.960	0.885	0.970	1.560	0.450	69,705,483		62,037,880			-0.25	
updown	nyny	-8.25%	$0.89	$0.96	-$0.08	218,050	$0.96	$0.88	$0.97	$1.56	$0.45	69.70b		$68m			-0.25	
wallstreetsurvivor	nyny	-8.26%	0.89	0.96	-0.08	218,050	0.96	0.88		1.56	0.45			$68m			-0.28	
yahoo-finance	nyny	8.26%	0.89	0.92	0.08	218,050	0.96	0.88	0.97	1.56	0.45			62.04m			-0.25	
ycharts-com	nyny	-6.20%	0.91		-0.06					1.56	0.45			63.32m	0.00%		-0.25	
zacks	nyny	(-8.25%)	0.89		-0.08	vol.  218,050	0.96	0.88		1.56	0.45			86.91 m	0.00	0.00	-.2	
advfn	pm	-0.15	66.83	66.8	-0.1	4247979	67.44	66.48										
barchart	pm	-0.15%	66.83	66.80	-0.10	4,247,979	67.44	66.48	66.93	71.09	47.19		16.48	$120.10 b	3.85%	$2.56	+4.08	
barrons	pm	0.15%	66.83	66.80	-0.10	4.209m	67.44	66.48				1.84 billion		$118.87 billion	3.83%	$0.64		
bloomberg	pm	-0.149%	66.830	66.800	-0.100	4,247,979	67.440	66.480		71.75	49.20	1,778.409mil	16.300	118,851.100mil	3.830	0.640 regular cash	4.100	
boston-com	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
bostonmerchant	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
business-insider	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
chron	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
cio-com	pm	-0.15%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015	16.38	119b	3.8	2.56		
cnn-money	pm	-0.15%	66.83	66.79	-0.10	4,219,379	67.44	66.48	66.93				16.4	$118.9b	3.83%			
easystockalterts	pm	-0.15%	66.83	66.80	-0.10	4247979	67.44	66.48	66.93	71.75	49.20		16.38				4.08	
eresearch-fidelity-com	pm	-0.15%	66.8300	66.8000	-0.1000	4,247,979	67.4400	66.4800	66.9300	71.7500	49.2000	1,778,409,000	16.40	$119.03b	3.82%	$0.640000		
finance-abc7-com	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
finance-abc7chicago-com	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
financial-content	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
finapps-forbes-com	pm	-0.2%	$66.83	66.80	-0.10	4,247,979	67.44	66.48	66.93	71.75	49.20	1.78 bil	16.4	119 bil	3.8	2.56	4.08	
finviz	pm	-0.15%	66.83			4,247,379			66.93	-5.99%	41.62%	1.78b	16.34	118.85b		2.56	4.09	
fool	pm	-0.15%	$66.83	$66.80	-0.10	4,238,479	$67.44	$66.48	$66.93	$71.75	$49.20		16.40	$118.85b	4.90%	2.56		
foxbusiness	pm		$66.83		-0.10	4,252,371			$66.93									
google-finance	pm	(-0.15%)	66.83	66.80	-0.10	4.25m	67.44	66.48		71.75	49.20	1.78b	16.36	118.85b	3.83	0.64	4.09	
howthemarketworks	pm	-0.149%	66.83	66.8	-0.1	4,219,379	67.44	66.48	66.93									
hpcwire	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
insidestocks	pm	-0.15%	66.83	66.80	-0.10	4210273	67.44	66.48					price earnings ratio: 16.58					
investopedia	pm	-0.15 %	$66.83	66.80	-0.10				66.93									
investorguide	pm	-0.15%	66.83	66.83	-0.10		67.44	66.48		71.75	49.20		16.40	118.9b			4.081	
marketintellisearch	pm	-0.15 %	$66.83	$66.80	-0.10	4160.30k	$67.44	$66.48	$66.93			1778.41m	16.36	119.03b	3.82 %		4.09	
marketwatch	pm	-0.15%	$67.19	open: 66.80	-0.10	21,806	$67.44	$66.48	$66.93	$71.75	$49.20		16.04	$118.87b	3.83%	0.64	4.17	
minyanville	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
msn-money	pm	-0.15%	66.83	66.80	-0.10	4.25 mil	67.44	66.48	66.93	71.75	49.20	1.78 bil	16.38	119.03 bil	3.82%	2.56	4.09	
nasdaq-com	pm	0.15%	$ 66.83		0.10	4,247,979	$ 67.44	$ 66.48	$ 66.93	$ 71.75	$ 49.20	1,778,409,000	16.38	$ 118,851,073,470	3.82 %	$2.560000	$ 4.08	
optimum	pm	-0.15%	66.83 ( 4:15 pm edt)	66.80	-0.10	4,247,979	67.44	66.48	66.93	71.75	49.20	1.78b	16.4	118.9b	3.83	2.56	4.08	
paidcontent	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
pc-quote	pm	-0.15%	66.83	66.8	-0.10	4,247,979	67.44	66.48	66.93	71.75	49.20	1,781,070,088	16.40441	119,028,914,000		0.64		
personal-wealth-biz	pm	-0.15%	66.83	66.83	-0.10	4,252,371	67.44	66.48	66.93	71.75	49.20		16.40		3.82	2.56	4.081	
predictwallstreet	pm	-0.15%	66.83		-0.10	4,247,979												
raymond-james	pm	-0.15	66.83	66.80	-0.10	4,247,979	67.44	66.48	66.83	71.75	49.20		16.38				4.08	
renewable-energy-world	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
screamingmedia	pm	-0.15%	$	open: 66.80	-0.10	21,806	$67.44	$66.48	$66.93	$71.75	$49.20		16.04	$118.87b	3.83%	0.64	4.17	
scroli	pm	-0.15%	pm 66.83	66.80	-0.10	3,590,109	67.44	66.48	66.93	71.75	49.20		16.36				4.09	
simple-stock-quotes	pm	-0.15%	last trade: 66.83		change: -0.100								p/e ratio: 16.4					
smartmoney	pm	(-0.15%)	66.83	$66.80	-0.10	4,247,979	$67.44	$66.48	$66.93	$71.75	$49.20			119,028,900	3.82%	$0.64		
stocknod	pm	-0.1494%	66.83 usd	66.80	-0.1000	4,247,979	67.44	66.48	66.93	70.77	49.20	1,778,409,015						
stockpickr	pm	-0.15%	$66.83 -0.10 | -0.15%	66.81	-0.10	4.25m	67.44	66.48	66.93	71.75	49.20							
stocksmart	pm	%	$71.08	58.45		407,210	71.75	71.04										
stocktwits	pm	-0.12%	66.85		-0.08													
streetinsider-com	pm	0.15%	66.83	$66.80	-0.1	4,247,979	$67.44	$66.48	$66.93	$71.75	$49.20		16.38				$4.08	
thecramerreport	pm		66.93	66.62	+0.51	5453926	67.07	66.17										
thestree	pm	-0.15%	$66.83	66.81	-0.1	4247979	67.44	66.48	66.93	-71.75	49.2	1.778409015e9		1.18121926776e11				
tickerspy	pm	-0.15%	$66.83	66.80	-0.10	4,247,979	67.44	66.48	66.93	71.75	49.20		16.4	119.3b	3.82%	$0.64		
tmx-quotemedia	pm	-0.15%	66.830	66.800	-0.100	4,252,371	67.440	66.480	66.930	71.750	49.200	1,778,409,015	16.40	118,851,074,472	3.825	0.640 usd	4.08	
updown	pm	-0.15%	$66.83	$66.80	-$0.10	4,206,973	$67.44	$66.48	$66.93	$71.75	$49.20	1778.40b	16.28	$119.02b			4.11	
wallstreetsurvivor	pm	-0.15%	66.83	66.80	-0.10	4,219,379	67.44	66.48		71.75	50.54		16.40	$119b	3.80%	2.44 -	3.92	
yahoo-finance	pm	0.15%	66.83	66.83	0.10	4,247,979	67.44	66.48	66.93	71.75	49.20		16.38	118.85b	3.80%	2.56	4.08	
ycharts-com	pm	-0.12%	66.85		-0.08					71.75	49.20		16.38	120.14b	3.90%		4.08	
zacks	pm	(-0.15%)	66.83		-0.10	vol.  4,247,979	67.44	66.48		71.75	49.20		16.61	119.03 b	3.82	2.56	4.03	
advfn	usph	-4.16	23.73	24.6	-1.03	19528	24.62	23.73										
barchart	usph	-4.16%	23.73	24.60	-1.03	21,447	24.62	23.73	24.76	26.23	15.19		18.68	$279.78 m	1.32%	$0.32	+1.37	
barrons	usph	4.16%	23.73	24.60	-1.03	19,528	24.62	23.73				11.87 million		$295.52 million	1.35%	$0.08		
bloomberg	usph	-4.160%	23.730	24.600	-1.030	19,528	24.620	23.730		26.23	15.30	11.802mil	18.114	280.066mil	0.674	0.080 regular cash	1.310	
boston-com	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
bostonmerchant	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
business-insider	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
chron	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
cio-com	usph	-4.16%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188	17.32	280m	1.3	0.32		
cnn-money	usph	-4.16%	23.73	24.60	-1.03	19,408	24.62	23.73	24.76				17.3	$280.1m	1.35%			
easystockalterts	usph	-4.19%	23.73	24.60	-1.03	19528	24.62	23.73	24.76	26.23	15.30		17.32				1.37	
eresearch-fidelity-com	usph	-4.16%	23.7300	24.6000	-1.0300	19,528	24.6200	23.7300	24.7600	26.2300	15.3000	11,802,000	18.07	$292.22m	1.29%	$0.080000		
finance-abc7-com	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
financial-content	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
finapps-forbes-com	usph	-4.2%	$23.73	24.60	-1.03	19,528	24.62	23.73	24.76	26.23	15.30	12 mil	17.3	280 mil	1.3	0.32	1.37	
finviz	usph	-4.16%	23.73			19,528			24.76	-9.53%	56.22%	11.80m	18.21	292.17m		0.32	1.36	
fool	usph	-4.16%	$23.73	$24.60	-1.03	19,528	$24.62	$23.73	$24.76	$26.23	$15.30		18.10	$280.07m		0.32		
foxbusiness	usph		$23.73		-1.03	19,911			$24.76									
google-finance	usph	(-4.16%)	23.73	24.60	-1.03	19,528.00	24.62	23.73		26.23	15.30	11.80m	17.41	280.07m	1.35	0.08	1.36	
howthemarketworks	usph	-4.16%	23.73	24.6	-1.03	19,408	24.62	23.73	24.76									
hpcwire	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
insidestocks	usph	-4.16%	23.73	24.60	-1.03	19911	24.62	23.73					price earnings ratio: 18.25					
investopedia	usph	-4.16 %	$23.73	24.60	-1.03				24.76									
investorguide	usph	-4.16%	23.73	24.60	-1.03		24.62	23.73		26.23	15.30		18.21	280.1m			1.36	
marketintellisearch	usph	-3.96 %	$23.78	$24.60	-0.98	19.20k	$24.62	$23.73	$24.76			11.80m	18.21	0.29b	1.29 %		1.36	
marketwatch	usph	-4.16%	$23.73	open: 24.60	-1.03	803	$24.62	$23.73	$24.76	$26.23	$15.30		17.48	$295.52m	1.35%	0.08	1.36	
minyanville	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
msn-money	usph	-4.16%	23.73	24.60	-1.03	19,528	24.62	23.73	24.76	26.23	15.30	11.80 mil	17.45	292.22 mil	1.29%	0.32	1.36	
nasdaq-com	usph	4.16%	$ 23.73	$ 24.60	1.03	19,428	$ 24.62	$ 23.73	$ 24.76	$ 26.23	$ 15.30	11,802,000	17.32	$ 280,061,460	1.29 %	$0.320000	$ 1.37	
optimum	usph	-4.16%	23.73 ( 4:30 pm edt)	24.60	-1.03	19,528	24.62	23.73	24.76	26.23	15.30	11.80m	17.3	280.1m	1.35	0.32	1.37	
paidcontent	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
pc-quote	usph	-4.16%	23.73	24.6	-1.03	19,911	24.62	23.73	24.76	26.23	15.30	12,314,265	18.20588	292,218,000		0.08		
personal-wealth-biz	usph	-4.16%	23.73	24.60	-1.03	19,911	24.62	23.73	24.76	26.23	15.30		18.21		0.65	0.16	1.36	
predictwallstreet	usph	-4.16%	23.75		-1.03	19,528												
raymond-james	usph	-4.16	23.73	24.60	-1.03	19,528	24.62	23.73	23.73	26.23	15.30		17.07				1.39	
renewable-energy-world	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
screamingmedia	usph	-4.16%	$	open: 24.60	-1.03	803	$24.62	$23.73	$24.76	$26.23	$15.30		17.48	$295.52m	1.35%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	-4.16%	last trade: 23.73		change: -1.030								p/e ratio: 18.21					
smartmoney	usph	(-4.16%)	23.73	$24.60	-1.03	19,528	$24.62	$23.73	$24.76	$26.23	$15.30			292,200	1.29%	$0.08		
stocknod	usph	-4.160%	23.73 usd	24.60	-1.030	19,528	24.62	23.73	24.76	26.23	15.30	11,802,188						
stockpickr	usph	-4.16%	$23.73 -1.03 | -4.16%	24.60	-1.03	19.53k	24.62	23.73	24.76	26.23	15.30							
stocksmart	usph	%	$24.025	19.7		3,837	25.44	24.01										
stocktwits	usph	-4.00%	23.77		-0.99													
streetinsider-com	usph	4.16%	23.73	$24.60	-1.03	19,528	$24.62	$23.73	$24.76	$26.23	$15.30		17.32				$1.37	
thecramerreport	usph		24.76	24.34	+0.47	44737	24.80	23.81										
thestree	usph	-4.16%	$23.73	24.6	-1.03	19528	24.62	23.73	24.76	-26.23	15.3	1.1802188e7		2.86675147e8				
tickerspy	usph	-4.16%	$23.73	24.60	-1.03	19,528	24.62	23.73	24.76	26.23	15.30		18.2	292.0m	1.29%	$0.08		
tmx-quotemedia	usph	-4.16%	23.730	24.600	-1.030	19,911	24.620	23.730	24.760	26.230	15.300	11,802,188	18.10	280,065,921	1.292	0.080 usd	1.37	
updown	usph	-4.16%	$23.73	$24.60	-$1.03	19,108	$24.62	$23.73	$24.76	$26.23	$15.30	11.80b	17.81	$292m			1.39	
wallstreetsurvivor	usph	-4.16%	23.73	24.60	-1.03	19,408	24.62	23.73		26.23	15.30		18.10	$292m	1.30%		1.32	
yahoo-finance	usph	4.16%	23.73	24.60	1.03	19,528	24.62	23.73	24.76	26.23	15.30		17.45	280.06m	1.30%	0.32	1.36	
ycharts-com	usph	-3.96%	23.78		-0.98					26.23	15.30		17.49	280.37m	1.35%		1.36	
zacks	usph	(-4.16%)	23.73		-1.03	vol.  19,528	24.62	23.73		26.23	15.30		19.05	292.22 m	1.29	0.32	1.3	
advfn	adpi	-1.36	13.06	13.2	-0.18	30743	13.24	13.04										
barchart	adpi	-1.36%	13.06	13.20	-0.18	30,743	13.24	13.04	13.24	13.86	10.05		15.29	$201.25 m			+0.74	
barrons	adpi	1.36%	13.06	13.20	-0.18	30,743	13.24	13.04				15.96 million		$203.17 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	-1.360%	13.060	13.200	-0.180	30,743	13.240	13.040		13.86	10.05	15.427mil	17.184	201.481mil			0.760	
boston-com	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
bostonmerchant	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
business-insider	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
chron	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
cio-com	adpi	-1.36%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329	17.65	201m				
cnn-money	adpi	-1.36%	13.06	13.20	-0.18	30,743	13.24	13.04	13.24				17.6	$201.5m				
easystockalterts	adpi	-1.36%	13.06	13.20	-0.18	30743	13.24	13.04	13.24	13.86	10.05		17.65				0.74	
eresearch-fidelity-com	adpi	-1.36%	13.0600	13.2000	-0.1800	30,743	13.2400	13.0400	13.2400	13.8600	10.0525	15,427,000	17.89	$204.25m				
finance-abc7-com	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
financial-content	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	-1.4%	$13.06	13.20	-0.18	30,743	13.24	13.04	13.24	13.86	10.05	15 mil	17.6	201 mil	0.0	0.00	0.74	
finviz	adpi	-1.36%	13.06			26,843			13.24	-5.77%	29.95%	15.43m	17.65	201.52m			0.74	
fool	adpi	-1.36%	$13.06	$13.20	-0.18	26,169	$13.24	$13.04	$13.24	$13.86	$10.05		17.90	$201.48m				
foxbusiness	adpi		$13.06		-0.18	30,743			$13.24									
google-finance	adpi	(-1.36%)	13.06	13.20	-0.18	30,743.00	13.24	13.04		13.86	10.05	15.43m	17.61	201.48m			0.74	
howthemarketworks	adpi	-1.36%	13.06	13.2	-0.18	26,169	13.24	13.04	13.24									
hpcwire	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
insidestocks	adpi	-1.36%	13.06	13.20	-0.18	30743	13.24	13.04										
investopedia	adpi	-1.36 %	$13.06	13.20	-0.18				13.24									
investorguide	adpi	-1.36%	13.06	13.24	-0.18		13.24	13.04		13.86	10.05		17.92	201.5m			0.739	
marketintellisearch	adpi	-1.36 %	$13.06	$13.24	-0.18	28.30k	$13.24	$13.04	$13.24			15.43m	17.89	0.20b	0.0 %		0.74	
marketwatch	adpi	-1.36%	$13.19	open: 13.20	-0.18	4,574	$13.24	$13.04	$13.24	$13.86	$10.05		17.45	$203.17m			0.75	
minyanville	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
msn-money	adpi	-1.36%	13.06	13.20	-0.18	30,743	13.24	13.04	13.24	13.86	10.05	15.43 mil	17.65	204.26 mil			0.74	
nasdaq-com	adpi	1.36%	$ 13.06	$ 13.20	0.18	30,743	$ 13.24	$ 13.04	$ 13.24	$ 13.86	$ 10.0525	15,427,000	17.65	$ 201,476,620			$ 0.74	
optimum	adpi	-1.36%	13.06 ( 4:30 pm edt)	13.20	-0.18	30,743	13.24	13.04	13.24	13.86	10.05	15.43m	17.6	201.5m			0.74	
paidcontent	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
pc-quote	adpi	-1.36%	13.06	13.2	-0.18	30,743	13.24	13.04	13.24	13.86	10.05	15,639,625	17.89189	204,254,000				
personal-wealth-biz	adpi	+12.86%	505529280.00	12.72		58,914	12.59	0.00	12.93	10.05	0.739					0.00	0.00	
predictwallstreet	adpi	-1.36%	13.07		-0.18	30,743												
raymond-james	adpi	-1.36	13.06	13.20	-0.18	30,743	13.24	13.04	13.06	13.86	10.05		17.18				0.76	
renewable-energy-world	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
screamingmedia	adpi	-1.36%	$	open: 13.20	-0.18	4,574	$13.24	$13.04	$13.24	$13.86	$10.05		17.45	$203.17m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	-1.36%	last trade: 13.06		change: -0.180								p/e ratio: 17.92					
smartmoney	adpi	(-1.36%)	13.06	$13.20	-0.18	30,743	$13.24	$13.04	$13.24	$13.86	$10.05			204,300	0.00%	$0.00		
stocknod	adpi	-1.360%	13.06 usd	13.20	-0.1800	30,743	13.24	13.04	13.24	13.86	10.05	15,427,329						
stockpickr	adpi	-1.36%	$13.06 -0.18 | -1.36%	13.20	-0.18	26.34k	13.24	13.04	13.24	13.86	10.05							
stocksmart	adpi	%	$13.11	13.51		18,468	13.28	13.02										
stocktwits	adpi	-1.06%	13.10		-0.14													
streetinsider-com	adpi	1.36%	13.06	$13.20	-0.18	30,743	$13.24	$13.04	$13.24	$13.86	$10.05		17.65				$0.74	
thecramerreport	adpi		13.24	13.15	+0.09	59367	13.30	13.15										
thestree	adpi	-1.36%	$13.06	13.2	-0.18	26342	13.24	13.04	13.24	-13.86	10.05	1.5427329e7		2.02869376e8				
tickerspy	adpi	-1.36%	$13.06	13.20	-0.18	26,843	13.24	13.04	13.24	13.86	10.05		17.9	204.2m	0.00%	$0.00		
tmx-quotemedia	adpi	-1.36%	13.060	13.200	-0.180	30,743	13.240	13.040	13.240	13.860	10.053	15,427,329	17.90	201,480,917			0.74	
updown	adpi	-1.36%	$13.06	$13.20	-$0.18	26,169	$13.24	$13.04	$13.24	$13.86	$10.05	15.42b	17.48	$204m			0.76	
wallstreetsurvivor	adpi	-1.36%	13.06	13.20	-0.18	26,169	13.24	13.04		13.86	10.05		17.90	$204m			0.65	
yahoo-finance	adpi	1.36%	13.06	13.24	0.18	30,743	13.24	13.04	13.24	13.86	10.05		17.67	201.48m			0.74	
ycharts-com	adpi	-1.36%	13.06		-0.18					13.86	10.05		17.65	201.25m	0.00%		0.74	
zacks	adpi	(-1.36%)	13.06		-0.18	vol.  30,743	13.24	13.04		13.86	10.05		15.4	204.25 m	0.00	0.00	.86	
advfn	lm	-2.16	30.81	31.29	-0.68	1379213	31.35	30.555										
barchart	lm	-2.16%	30.81	31.29	-0.68	1,379,213	31.35	30.56	31.49	37.73	24.76		19.77	$4.69 b	1.01%	$0.32	+1.66	
barrons	lm	2.16%	30.81	31.29	-0.68	1.369m	31.35	30.555				155.48 million		$4.81 billion	1.04%	$0.08		
bloomberg	lm	-2.159%	30.810	31.290	-0.680	1,379,213	31.350	30.555		37.82	24.94	148.776mil	16.654	4,583.802mil	0.780	0.080 regular cash	1.850	
boston-com	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
bostonmerchant	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
business-insider	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
chron	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
cio-com	lm	-2.16%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069	18.90	5b	1	0.32		
cnn-money	lm	-2.16%	30.81	31.29	-0.68	1,378,093	31.35	30.56	31.49				18.9	$4.6b	1.04%			
easystockalterts	lm	-2.17%	30.81	31.29	-0.68	1379213	31.35	30.56	31.49	37.72	24.94		18.90				1.63	
eresearch-fidelity-com	lm	-2.16%	30.8100	31.2900	-0.6800	1,379,213	31.3500	30.5550	31.4900	37.8200	24.9400	148,688,000	18.97	$4.68b	1.02%	$0.080000		
finance-abc7-com	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
financial-content	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
finapps-forbes-com	lm	-2.2%	$30.81	31.29	-0.68	1,379,213	31.35	30.56	31.49	37.82	24.94	149 mil	18.6	5 bil	1.0	0.32	1.66	
finviz	lm	-2.16%	30.81			1,379,213			31.49	-18.34%	24.42%	148.69m	18.56	4.58b		0.32	1.66	
fool	lm	-2.16%	$30.81	$31.29	-0.68	1,379,213	$31.35	$30.56	$31.49	$37.82	$24.94		19.30	$4.58b	0.50%	0.32		
foxbusiness	lm		$30.81		-0.68	1,379,213			$31.49									
google-finance	lm	(-2.16%)	30.81	31.29	-0.68	1.38m	31.35	30.56		37.82	24.94	148.78m	18.60	4.58b	1.04	0.08	1.66	
howthemarketworks	lm	-2.159%	30.81	31.29	-0.68	1,378,093	31.35	30.555	31.49									
hpcwire	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
insidestocks	lm	-2.16%	30.81	31.29	-0.68	1369828	31.35	30.56					price earnings ratio: 18.56					
investopedia	lm	-2.16 %	$30.81	31.29	-0.68				31.49									
investorguide	lm	-2.16%	30.81	31.33	-0.68		31.35	30.555		37.82	24.94		19.32	4.584b			1.63	
marketintellisearch	lm	-2.16 %	$30.81	$31.29	-0.68	1355.00k	$31.35	$30.56	$31.49			148.69m	18.97	4.68b	1.02 %		1.66	
marketwatch	lm	-2.16%	$30.81	open: 31.29	-0.68	13,827	$31.35	$30.56	$31.49	$37.82	$24.94		18.87	$4.81b	1.04%	0.08	1.63	
minyanville	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
msn-money	lm	-2.16%	30.81	31.29	-0.68	1.38 mil	31.35	30.56	31.49	37.82	24.94	148.69 mil	18.90	4.68 bil	1.02%	0.32	1.66	
nasdaq-com	lm	2.16%	$ 30.81		0.68	1,378,913	$ 31.35	$ 30.555	$ 31.49	$ 37.82	$ 24.94	148,688,000	18.56	$ 4,581,077,280	1.02 %	$0.320000	$ 1.66	
optimum	lm	-2.16%	30.81 ( 4:15 pm edt)	31.29	-0.68	1,379,213	31.35	30.55	31.49	37.72	24.94	148.69m	18.9	4.6b	1.04	0.32	1.63	
paidcontent	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
pc-quote	lm	-2.16%	30.81	31.29	-0.68	1,379,213	31.35	30.555	31.49	37.82	24.94	151,969,653	19.31902	4,682,185,000		0.08		
personal-wealth-biz	lm	-2.16%	30.81	31.33	-0.68	1,379,213	31.35	30.555	31.49	37.82	24.94		19.32		0.76	0.24	1.63	
predictwallstreet	lm	-2.16%	30.81		-0.68	1,379,213												
raymond-james	lm	-2.16	30.81	31.29	-0.68	1,379,213	31.35	30.56	30.81	37.82	24.94		18.90				1.63	
renewable-energy-world	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
screamingmedia	lm	-2.16%	$	open: 31.29	-0.68	13,827	$31.35	$30.56	$31.49	$37.82	$24.94		18.87	$4.81b	1.04%	0.08	1.63	
scroli	lm	-2.16%	lm 30.81	31.29	-0.68	1,083,110	31.35	30.56	31.49	37.82	24.94		18.60				1.66	
simple-stock-quotes	lm	-2.16%	last trade: 30.81		change: -0.680								p/e ratio: 19.32					
smartmoney	lm	(-2.16%)	30.81	$31.29	-0.68	1,379,213	$31.35	$30.56	$31.49	$37.82	$24.94			4,682,200	1.02%	$0.08		
stocknod	lm	-2.159%	30.81 usd	31.29	-0.6800	1,379,213	31.35	30.55	31.49	37.72	24.94	148,688,069						
stockpickr	lm	-2.16%	$30.81 -0.68 | -2.16%	31.29	-0.68	1.38m	31.35	30.56	31.49	37.82	24.94							
stocksmart	lm	%	$32.79	36.13		209,726	33.615	32.75										
stocktwits	lm	-2.13%	30.82		-0.67													
streetinsider-com	lm	2.16%	30.81	$31.29	-0.68	1,379,213	$31.35	$30.56	$31.49	$37.72	$24.94		18.90				$1.63	
thecramerreport	lm		31.63		0.00	0												
thestree	lm	-2.16%	$30.81	31.29	-0.68	1379213	31.35	30.56	31.49	-37.82	24.94	1.48776428e8		4.703003622e9				
tickerspy	lm	-2.16%	$30.81	31.29	-0.68	1,379,213	31.35	30.55	31.49	37.82	24.94		19.3	4.7b	1.02%	$0.08		
tmx-quotemedia	lm	-2.16%	30.810	31.290	-0.680	1,379,213	31.350	30.555	31.490	37.820	24.940	148,776,428	19.30	4,583,801,747	1.016	0.080 usd	1.63	
updown	lm	-2.16%	$30.81	$31.29	-$0.68	1,365,386	$31.35	$30.56	$31.49	$37.82	$24.94	148.77b	19.32	$4.68b			1.63	
wallstreetsurvivor	lm	-2.16%	30.81	31.29	-0.68	1,378,093	31.35	30.56		37.82	24.94		19.30	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	2.16%	30.81	31.33	0.68	1,379,213	31.35	30.56	31.49	37.82	24.94		18.90	4.58b	1.00%	0.32	1.63	
ycharts-com	lm	-2.13%	30.82		-0.67					37.82	24.94		18.91	4.69b	1.02%		1.63	
zacks	lm	(-2.16%)	30.81		-0.68	vol.  1,379,213	31.35	30.56		37.82	24.94		19.68	4.68 b	1.02	0.32	1.6	
advfn	srz	-4.51	9.1	9.43	-0.43	584771	9.57	9.0										
barchart	srz	-4.51%	9.10	9.43	-0.43	584,771	9.57	9.00	9.53	12.44	2.18		0.00	$519.61 m			+1.69	
barrons	srz	4.51%	9.10	9.43	-0.43	582,310	9.57	9.00				57.44 million		$551.57 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	-4.512%	9.100	9.430	-0.430	584,771	9.570	9.000		12.44	2.18	57.395mil	17.500	522.290mil			0.520	
boston-com	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
bostonmerchant	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
business-insider	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
chron	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
cio-com	srz	-4.51%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506	20.22	522m				
cnn-money	srz	-4.51%	9.10	9.43	-0.43	584,771	9.57	9.00	9.53				20.2	$522.3m				
easystockalterts	srz	-4.56%	9.10	9.43	-0.43	584771	9.57	9.00	9.53	12.44	2.18		20.22				0.45	
eresearch-fidelity-com	srz	-4.51%	9.1000	9.4300	-0.4300	584,771	9.5700	9.0000	9.5300	12.4400	2.1800	57,395,000	20.72	$546.97m				
finance-abc7-com	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
financial-content	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
finapps-forbes-com	srz	-4.5%	$9.10	9.43	-0.43	584,771	9.57	9.00	9.53	12.44	2.18	57 mil		522 mil	0.0	0.00		
finviz	srz	-4.51%	9.10			582,907			9.53	-26.85%	317.43%	57.39m	20.68	522.25m			0.44	
fool	srz	-4.51%	$9.10	$9.43	-0.43	582,907	$9.57	$9.00	$9.53	$12.44	$2.18		5.70	$522.29m				
foxbusiness	srz		$9.10		-0.43	584,771			$9.53									
google-finance	srz	(-4.51%)	9.10	9.43	-0.43	584,771.00	9.57	9.00		12.44	2.18	57.39m	20.86	522.29m			0.44	
howthemarketworks	srz	-4.512%	9.1	9.43	-0.43	582,310	9.57	9	9.53									
hpcwire	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
insidestocks	srz	-4.51%	9.10	9.43	-0.43	582310	9.57	9.00										
investopedia	srz	-4.51 %	$9.10	9.43	-0.43				9.53									
investorguide	srz	+8.25%	505544096.00	8.05	+2.6087		7.97	0.00		2.18	1.691			2361.9t			0.00	
marketintellisearch	srz	-4.3 %	$9.12	$9.43	-0.41	563.70k	$9.57	$9.00	$9.53			57.39m	21.66	0.55b	0.0 %		0.44	
marketwatch	srz	-4.51%	$9.10	open: 9.43	-0.43	2,361	$9.57	$9.00	$9.53	$12.44	$2.18		21.68	$551.57m			0.42	
minyanville	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
msn-money	srz	-4.51%	9.10	9.43	-0.43	584,771	9.57	9.00	9.53	12.44	2.18	57.39 mil	20.68	546.97 mil			1.71	
nasdaq-com	srz	4.51%	$ 9.10		0.43	584,771	$ 9.57	$ 9	$ 9.53	$ 12.44	$ 2.18	57,395,000	5.38	$ 522,294,500			$ 1.69	
optimum	srz	-4.51%	9.10 ( 4:15 pm edt)	9.43	-0.43	584,771	9.57	9.00	9.53	12.44	2.18	57.39m	20.2	522.3m			0.45	
paidcontent	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
pc-quote	srz	-4.51%	9.1	9.43	-0.43	584,771	9.57	9.0	9.53	12.44	2.18	60,107,077	21.65909	546,974,000				
personal-wealth-biz	srz	-4.51%	9.10	9.43	-0.43	584,771	9.57	9.00	9.53	12.44	2.18		5.64			0.00	1.691	
predictwallstreet	srz	-4.51%	9.10		-0.43	584,771												
raymond-james	srz	-4.51	9.10	9.43	-0.43	584,771	9.57	9.00	9.10	12.44	2.18		18.96				0.48	
renewable-energy-world	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
screamingmedia	srz	-4.51%	$	open: 9.43	-0.43	2,361	$9.57	$9.00	$9.53	$12.44	$2.18		21.68	$551.57m			0.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	-4.51%	last trade: 9.10		change: -0.430								p/e ratio: 5.64					
smartmoney	srz	(-4.51%)	9.10	$9.43	-0.43	584,771	$9.57	$9.00	$9.53	$12.44	$2.18			547,000	0.00%	$0.00		
stocknod	srz	-4.512%	9.100 usd	9.430	-0.4300	584,771	9.570	9.000	9.530	12.44	2.180	57,394,506						
stockpickr	srz	-4.51%	$9.10 -0.43 | -4.51%	9.43	-0.43	582.91k	9.57	9.00	9.53	12.44	2.18							
stocksmart	srz	%	$9.3	5.42		66,343	9.92	9.2										
stocktwits	srz	-4.41%	9.11		-0.42													
streetinsider-com	srz	4.51%	9.10	$9.43	-0.43	584,771	$9.57	$9.00	$9.53	$12.44	$2.18		20.22				$0.45	
thecramerreport	srz		9.53	9.65	-0.01	650482	9.7394	9.40										
thestree	srz	-4.51%	$9.1	9.43	-0.43	582907	9.57	9.0	9.53	-12.44	2.18	5.7394506e7		5.47543587e8				
tickerspy	srz	-4.51%	$9.10	9.43	-0.43	584,771	9.57	9.00	9.53	12.44	2.18		21.7	546.8m	0.00%	$0.00		
tmx-quotemedia	srz	-4.51%	9.100	9.430	-0.430	584,771	9.570	9.000	9.530	12.440	2.180	57,394,506	5.70	522,290,005			1.68	
updown	srz	-4.51%	$9.10	$9.43	-$0.43	582,310	$9.57	$9.00	$9.53	$12.44	$2.18	57.39b	5.47	$547m			1.74	
wallstreetsurvivor	srz	-4.51%	9.10	9.43	-0.43	582,310	9.57	9.00		12.44	2.18		5.70	$547m			1.72	
yahoo-finance	srz	4.51%	9.10	9.43	0.43	584,771	9.57	9.00	9.53	12.44	2.18		5.38	510.98m			1.69	
ycharts-com	srz	-4.41%	9.11		-0.42					12.44	2.18		5.39	520.18m	0.00%		1.69	
zacks	srz	(-4.51%)	9.10		-0.43	vol.  584,771	9.57	9.00		12.44	2.18			546.97 m	0.00	0.00	-.36	
advfn	srx	0.00	31.22	31.22	0.0	654076	31.24	31.21										
barchart	srx	unch	31.22	31.22	unch	654,076	31.24	31.21	31.22	31.31	18.31		21.52	$1.79 b			+0.87	
barrons	srx	0.00%	31.22	31.22	0.00	652,095	31.24	31.21				57.26 million		$1.86 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx		31.220	31.220		654,076	31.240	31.210		31.31	18.31	45.916mil	21.531	1,789.303mil			1.450	
boston-com	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
bostonmerchant	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
business-insider	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
chron	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
cio-com	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713	21.53	1b				
cnn-money	srx	0.00%	31.22	31.22	0.00	654,076	31.24	31.21	31.22				21.5	$1.5b				
easystockalterts	srx	0.00%	31.22	31.22	+0.00	654076	31.24	31.21	31.22	31.31	18.31		21.53				1.45	
eresearch-fidelity-com	srx	0.00%	31.2200	31.2200	0.0000	654,076	31.2400	31.2100	31.2200	31.3100	18.3100	57,618,000	20.41	$1.80b				
finance-abc7-com	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
financial-content	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.0%	$31.22	31.22	0.00	654,076	31.24	31.21	31.22	31.31	18.31	46 mil	35.9	1 bil	0.0	0.00	0.87	
finviz	srx	0.00%	31.22			652,600			31.22	-0.29%	70.51%	57.62m	20.41	1.80b			1.53	
fool	srx	+0.03%	$31.22	$31.22	0.01	652,600	$31.24	$31.21	$31.22	$31.31	$18.31		35.90	$1.80b				
foxbusiness	srx		$31.22		0.00	654,076			$31.22									
google-finance	srx	(0.00%)	31.22	31.22	0.00	654,076.00	31.24	31.21		31.31	18.31	57.62m	20.35	1.80b			1.53	
howthemarketworks	srx	0%	31.22	31.22	0	652,095	31.24	31.21	31.22									
hpcwire	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
insidestocks	srx	unch%	31.22	31.22		652095	31.24	31.21					price earnings ratio: 21.83					
investopedia	srx		$31.22	31.22					31.22									
investorguide	srx	0.00%	31.22	31.22	0.00		31.24	31.21		31.31	18.31		35.44	1.799b			0.881	
marketintellisearch	srx	0.0 %	$31.22	$31.22	0.00	601.20k	$31.24	$31.21	$31.22			57.62m	20.41	1.80b	0.0 %		1.53	
marketwatch	srx	0.00%	$31.22	open: 31.22	0.00	1,981	$31.24	$31.21	$31.22	$31.31	$18.31		21.53	$1.86b			1.45	
minyanville	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
msn-money	srx		31.22	31.22		654,076	31.24	31.21	31.22	31.31	18.31	57.62 mil	86.72	1.8 bil			0.88	
nasdaq-com	srx		$ 31.22			654,076	$ 31.24	$ 31.21	$ 31.22	$ 31.31	$ 18.31	45,916,000	35.89	$ 1,433,497,520			$ 0.87	
optimum	srx	-	31.22 ( 4:15 pm edt)	31.22	-	654,076	31.24	31.21	31.22	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
pc-quote	srx	0.00%	31.22	31.22	0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,863,001	86.72222	1,463,063,000				
personal-wealth-biz	srx	+30.95%	505545152.00	30.93		1,009,010	30.92	0.00	30.96	18.31	0.881					0.00	0.00	
predictwallstreet	srx	0.00%	31.22		0.00	654,076												
raymond-james	srx	0.00	31.22	31.22	0.00	654,076	31.24	31.21	31.22	31.31	18.31		20.27				1.54	
renewable-energy-world	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
screamingmedia	srx	0.00%	$	open: 31.22	0.00	1,981	$31.24	$31.21	$31.22	$31.31	$18.31		21.53	$1.86b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	0.00%	last trade: 31.22		change: 0.000								p/e ratio: 35.44					
smartmoney	srx	(0.00%)	31.22	$31.22	0.00	654,076	$31.24	$31.21	$31.22	$31.31	$18.31			1,463,100	0.00%	$0.00		
stocknod	srx	0.00%	31.22 usd	31.22	+0.00	654,076	31.24	31.21	31.22	31.31	18.31	46,862,713						
stockpickr	srx	0.00%	$31.22 0.00 | 0.00%	31.24	0.00	654.08k	31.24	31.21	31.22	31.31	18.31							
stocksmart	srx	%	$30.93	20.78		75,623	30.95	30.9										
stocktwits	srx	0.00%	31.22		0.00													
streetinsider-com	srx	-0%	31.22	$31.22		654,076	$31.24	$31.21	$31.22	$31.31	$18.31		21.53				$1.45	
thecramerreport	srx		31.22	31.22	+0.02	2434032	31.25	31.21										
thestree	srx	0.0%	$31.22	31.24	0.0	654076	31.24	31.21	31.22	-31.31	18.31	5.7618409e7		1.462116646e9				
tickerspy	srx	0.00%	$31.22	31.22	0.00	654,076	31.24	31.21	31.22	31.31	18.31		86.7	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.00%	31.220	31.220	0.00	654,076	31.240	31.210	31.220	31.310	18.310	57,618,409	35.90	1,798,846,729			0.87	
updown	srx	0.00%	$31.22	$31.22	$0.00	652,095	$31.24	$31.21	$31.22	$31.31	$18.31	57.61b	34.89	$1.79b			0.89	
wallstreetsurvivor	srx	0.00%	31.22	31.22	0.00	652,095	31.24	31.21		31.31	18.31		35.90	$1b			0.32	
yahoo-finance	srx	0.00%	31.22	31.22	0.00	654,076	31.24	31.21	31.22	31.31	18.31		35.44	1.80b			0.88	
ycharts-com	srx	+0.00%	31.22		+0.00					31.31	18.31		35.08	1.79b	0.00%		0.89	
zacks	srx		31.22			vol.  654,076	31.24	31.21		31.31	18.31		21.53	1.80 b	0.00	0.00	1.45	
advfn	aria	0.08	12.59	12.58	0.01	3051580	12.76	12.315										
barchart	aria	+0.08%	12.59	12.58	+0.01	3,051,580	12.76	12.31	12.58	12.76	2.90		19.33	$1.65 b			+0.63	
barrons	aria	0.08%	12.59	12.58	+0.01	3.047m	12.76	12.315				114.73 million		$1.62 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	0.079%	12.590	12.580	0.010	3,051,580	12.760	12.315		12.76	2.90	131.994mil	19.984	1,661.804mil			0.630	
boston-com	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,051,580	12.76	12.31	12.58	12.62	2.880	131,993,940						
bostonmerchant	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,051,580	12.76	12.31	12.58	12.62	2.880	131,993,940						
business-insider	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,051,580	12.76	12.31	12.58	12.62	2.880	131,993,940						
chron	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
cio-com	aria	+0.08%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940	21.71	2b				
cnn-money	aria	+0.08%	12.59	12.58	+0.01	3,039,111	12.76	12.32	12.58				21.7	$1.7b				
easystockalterts	aria	0.08%	12.59	12.58	+0.01	3047294	12.76	12.32	12.58	12.62	2.78		21.71				0.58	
eresearch-fidelity-com	aria	0.08%	12.5900	12.5800	0.0100	3,047,294	12.7600	12.3150	12.5800	12.6200	2.8800	131,994,000	19.97	$1.66b				
finance-abc7-com	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
finance-abc7chicago-com	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
financial-content	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
finapps-forbes-com	aria	0.1%	$12.59	12.58	0.01	3,047,294	12.76	12.31	12.58	12.62	2.88	132 mil	20.0	2 bil	0.0	0.00	0.63	
finviz	aria	0.08%	12.59			3,047,294			12.58	-0.24%	337.15%	131.99m	19.35	1.66b			0.65	
fool	aria	+0.08%	$12.59	$12.58	0.01	3,047,294	$12.76	$12.31	$12.58	$12.62	$2.88		21.70	$1.66b				
foxbusiness	aria		$12.59		+0.01	3,051,580			$12.58									
google-finance	aria	(0.08%)	12.59	12.58	+0.01	3.05m	12.76	12.31		12.76	2.88	131.99m	19.50	1.66b			0.65	
howthemarketworks	aria	0.079%	12.59	12.58	0.01	3,044,186	12.76	12.315	12.58									
hpcwire	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
insidestocks	aria	+0.08%	12.59	12.58	+0.01	3047294	12.76	12.31					price earnings ratio: 19.98					
investopedia	aria	+0.08 %	$12.59	12.58	+0.01				12.58									
investorguide	aria	+0.08%	12.59	12.59	+0.01		12.76	12.315		12.62	2.90		21.39	1.662b			0.588	
marketintellisearch	aria	0.08 %	$12.59	$12.59	0.01	3011.90k	$12.76	$12.31	$12.58			131.99m	19.35	1.66b	0.0 %		0.65	
marketwatch	aria	+0.08%	$12.59	open: 12.58	+0.01	18,669	$12.76	$12.32	$12.58	$12.76	$2.90		22.97	$1.62b			0.55	
minyanville	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
msn-money	aria	+0.08%	12.59	12.58	+0.01	3.05 mil	12.76	12.32	12.58	12.62	2.88	131.99 mil	19.08	1.66 bil			0.65	
nasdaq-com	aria	0.08%	$ 12.59	$ 12.58	0.01	3,046,694	$ 12.76	$ 12.315	$ 12.58	$ 12.62	$ 2.88	131,994,000	19.98	$ 1,661,804,460			$ 0.63	
optimum	aria	+0.08%	12.59 ( 4:30 pm edt)	12.58	+0.01	3,047,294	12.76	12.31	12.58	12.62	2.78	131.99m	21.7	1.7b			0.58	
paidcontent	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
pc-quote	aria	0.08%	12.59	12.58	0.01	3,051,580	12.76	12.315	12.58	12.62	2.88	131,889,158	19.06061	1,660,485,000				
personal-wealth-biz	aria	+9.52%	505545344.00	9.039		2,515,410	8.94	0.00	9.63	2.57	0.588					0.00	0.00	
predictwallstreet	aria	+0.08%	12.59		+0.01	3,047,294												
raymond-james	aria	0.08	12.59	12.58	0.01	3,047,294	12.76	12.32	12.59	12.62	2.90		17.49				0.72	
renewable-energy-world	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
screamingmedia	aria	+0.08%	$	open: 12.58	+0.01	18,669	$12.76	$12.32	$12.58	$12.76	$2.90		22.97	$1.62b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+0.08%	last trade: 12.59		change: 0.010								p/e ratio: 21.39					
smartmoney	aria	(0.08%)	12.59	$12.58	0.01	3,047,294	$12.76	$12.32	$12.58	$12.62	$2.88			1,660,500	0.00%	$0.00		
stocknod	aria	+0.0795%	12.59 usd	12.58	+0.0100	3,047,294	12.76	12.31	12.58	12.62	2.880	131,993,940						
stockpickr	aria	0.08%	$12.59 0.01 | 0.08%	12.58	0.01	3.05m	12.76	12.32	12.58	12.62	2.88							
stocksmart	aria	%	$8.255	5.19		369,615	8.72	8.15										
stocktwits	aria	0.24%	12.61		+0.03													
streetinsider-com	aria	0.08%	12.59	$12.58	+0.01	3,047,294	$12.76	$12.32	$12.58	$12.62	$2.78		21.71				$0.58	
thecramerreport	aria		12.58	12.27	+0.40	3258737	12.62	12.09										
thestree	aria	0.08%	$12.59	12.58	0.01	3047294	12.76	12.32	12.58	-12.62	2.88	1.3199394e8		1.607686189e9				
tickerspy	aria	0.08%	$12.59	12.58	+0.01	3,047,294	12.76	12.31	12.58	12.62	2.88		19.1	1.6b	0.00%	$0.00		
tmx-quotemedia	aria	0.08%	12.590	12.580	0.010	3,051,580	12.760	12.315	12.580	12.620	2.900	131,993,940	21.70	1,661,803,705			0.58	
updown	aria	0.08%	$12.59	$12.58	$0.01	3,032,211	$12.76	$12.32	$12.58	$12.62	$2.90	131.99b	21.00	$1.66b			0.60	
wallstreetsurvivor	aria	0.08%	12.59	12.58	0.01	3,044,186	12.76	12.32		12.62	3.07		21.70	$2b			0.74	
yahoo-finance	aria	0.08%	12.59	12.59	0.01	3,047,294	12.76	12.32	12.58	12.76	2.90		21.41	1.66b			0.59	
ycharts-com	aria	+0.24%	12.61		+0.03					12.62	2.90		19.11	1.65b	0.00%		0.66	
zacks	aria	(0.08%)	12.59		0.01	vol.  3,047,294	12.76	12.32		12.76	2.78		19.97	1.66 b	0.00	0.00	.63	
advfn	neog	-1.19	45.69	46.03	-0.55	48826	46.03	45.0										
barchart	neog	-1.19%	45.69	46.03	-0.55	51,837	46.03	45.00	46.24	47.92	24.84		50.43	$1.06 b			+0.72	
barrons	neog	1.19%	45.69	46.03	-0.55	47,897	46.03	45.00				23.09 million		$1.09 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	-1.189%	45.690	46.030	-0.550	48,826	46.030	45.000		47.92	24.84	23.190mil	49.663	1,059.551mil			0.920	
boston-com	neog	-1.189%	45.69 usd	46.03	-0.5500	48,826	46.03	45.00	46.24	47.92	24.84	23,190,000						
bostonmerchant	neog	-1.189%	45.69 usd	46.03	-0.5500	48,826	46.03	45.00	46.24	47.92	24.84	23,190,000						
business-insider	neog	-1.189%	45.69 usd	46.03	-0.5500	48,826	46.03	45.00	46.24	47.92	24.84	23,190,000						
chron	neog	-1.189%	45.69 usd	46.03	-0.5500	48,650	46.03	45.00	46.24	47.92	24.84	23,190,000						
cio-com	neog	-1.19%	45.69 usd	46.03	-0.5500	48,650	46.03	45.00	46.24	47.92	24.84	23,190,000	49.66	1b				
cnn-money	neog	-1.19%today&rsquo;s change	45.69data as of 4:00pm et	46.03	-0.55	47,897	46.03	45.00	46.24				49.7	$1.1b				
easystockalterts	neog	-1.19%	45.69	46.03	-0.55	48650	46.03	45.00	46.24	47.92	24.84		49.66				0.92	
eresearch-fidelity-com	neog	-1.19%	45.6900	46.0300	-0.5500	48,650	46.0300	45.0000	46.2400	47.9200	24.8400	23,190,000	50.26	$1.07b				
finance-abc7-com	neog	-1.189%	45.69 usd	46.03	-0.5500	47,897	46.03	45.00	46.24	47.92	24.84	23,190,000						
finance-abc7chicago-com	neog	-1.189%	45.69 usd	46.03	-0.5500	47,897	46.03	45.00	46.24	47.92	24.84	23,190,000						
financial-content	neog	-1.189%	45.69 usd	46.03	-0.5500	47,897	46.03	45.00	46.24	47.92	24.84	23,190,000						
finapps-forbes-com	neog	-1.2%	$45.69	46.03	-0.55	47,897	46.03	45.00	46.24	47.92	24.84	23 mil	49.7	1 bil	0.0	0.00	0.92	
finviz	neog	-1.19%	45.69			47,897			46.24	-4.65%	83.94%	23.19m	50.81	1.07b			0.91	
fool	neog	-1.19%	$45.69	$46.03	-0.55	47,897	$46.03	$45.00	$46.24	$47.92	$24.84		50.30	$1.06b				
foxbusiness	neog		$45.69		-0.55	48,826			$46.24									
google-finance	neog	(-1.19%)	45.69	46.03	-0.55	47,897.00	46.03	45.00		47.92	24.84	23.19m	50.11	1.06b			0.91	
howthemarketworks	neog	-1.189%	45.69	46.03	-0.55	47,661	46.03	45	46.24									
hpcwire	neog	-1.189%	45.69 usd	46.03	-0.5500	48,826	46.03	45.00	46.24	47.92	24.84	23,190,000						
insidestocks	neog	-1.19%	45.69	46.03	-0.55	48826	46.03	45.00					price earnings ratio: 49.66					
investopedia	neog	-1.19 %	$45.69	46.03	-0.55				46.24									
investorguide	neog	-1.19%	45.69	45.86	-0.55		46.03	45.00		47.92	24.84		50.81	1.060b			0.91	
marketintellisearch	neog	-1.06 %	$45.75	$46.03	-0.49	34.80k	$46.03	$45.00	$46.24			23.19m	50.81	1.07b	0.0 %		0.91	
marketwatch	neog	-1.19%	$45.69	open: 46.03	-0.55	1,213	$46.03	$45.00	$46.24	$47.92	$24.84		50.83	$1.09b			0.90	
minyanville	neog	-1.189%	45.69 usd	46.03	-0.5500	48,650	46.03	45.00	46.24	47.92	24.84	23,190,000						
msn-money	neog	-1.19%	45.69	46.03	-0.55	48,650	46.03	45.00	46.24	47.92	24.84	23.19 mil	50.21	1.07 bil			0.91	
nasdaq-com	neog	1.19%	$ 45.69	$ 46.03	0.55	48,650	$ 46.03	$ 45	$ 46.24	$ 47.92	$ 24.84	23,190,000	49.66	$ 1,059,551,100			$ 0.92	
optimum	neog	-1.19%	45.69 ( 4:30 pm edt)	46.03	-0.55	47,897	46.03	45.00	46.24	47.92	24.84	23.19m	49.7	1.1b			0.92	
paidcontent	neog	-1.189%	45.69 usd	46.03	-0.5500	48,650	46.03	45.00	46.24	47.92	24.84	23,190,000						
pc-quote	neog	-1.19%	45.69	46.03	-0.55	48,826	46.03	45.0	46.24	47.92	24.84	23,469,151	50.81319	1,072,306,000				
personal-wealth-biz	neog	-1.19%	45.69	45.86	-0.55	48,826	46.03	45.00	46.24	47.92	24.84		50.81			0.00	0.91	
predictwallstreet	neog	-1.19%	45.70		-0.55	47,897												
raymond-james	neog	-1.19	45.69	46.03	-0.55	47,897	46.03	45.00	45.69	47.92	24.84		48.61				0.94	
renewable-energy-world	neog	-1.189%	45.69 usd	46.03	-0.5500	47,897	46.03	45.00	46.24	47.92	24.84	23,190,000						
screamingmedia	neog	-1.19%	$	open: 46.03	-0.55	1,213	$46.03	$45.00	$46.24	$47.92	$24.84		50.83	$1.09b			0.90	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	-1.19%	last trade: 45.69		change: -0.550								p/e ratio: 50.81					
smartmoney	neog	(-1.19%)	45.69	$46.03	-0.55	48,650	$46.03	$45.00	$46.24	$47.92	$24.84			1,072,300	0.00%	$0.00		
stocknod	neog	-1.189%	45.69 usd	46.03	-0.5500	48,650	46.03	45.00	46.24	47.92	24.84	23,190,000						
stockpickr	neog	-1.19%	$45.69 -0.55 | -1.19%	46.03	-0.55	47.90k	46.03	45.00	46.24	47.92	24.84							
stocksmart	neog	%	$42.95	41.69		24,339	45.49	42.95										
stocktwits	neog	-1.06%	45.75		-0.49													
streetinsider-com	neog	1.19%	45.69	$46.03	-0.55	47,897	$46.03	$45.00	$46.24	$47.92	$24.84		49.66				$0.92	
thecramerreport	neog		46.24	46.59	-0.16	91101	46.924	45.75										
thestree	neog	-1.19%	$45.69	46.03	-0.55	47897	46.03	45.0	46.24	-47.92	24.84	2.319e7		1.076016e9				
tickerspy	neog	-1.19%	$45.69	46.03	-0.55	47,437	46.03	45.00	46.24	47.92	24.84		50.8	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	-1.19%	45.690	46.030	-0.550	48,826	46.030	45.000	46.240	47.920	24.840	23,190,000	50.30	1,059,551,100			0.92	
updown	neog	-1.19%	$45.69	$46.03	-$0.55	47,437	$46.03	$45.00	$46.24	$47.92	$24.84	23.19b	51.29	$1.07b			0.90	
wallstreetsurvivor	neog	-1.19%	45.69	46.03	-0.55	47,661	46.03	45.00		47.92	27.01		50.30	$1b			0.76	
yahoo-finance	neog	1.19%	45.69	45.86	0.55	48,650	46.03	45.00	46.24	47.92	24.84		50.21	1.06b			0.91	
ycharts-com	neog	-1.06%	45.75		-0.49					47.73	24.84		49.73	1.06b	0.00%		0.92	
zacks	neog	(-1.19%)	45.69		-0.55	vol.  47,897	46.03	45.00		47.92	24.84		50.26	1.07 b	0.00	0.00	.92	
advfn	cers	-1.40	2.82	2.84	-0.04	143499	2.92	2.81										
barchart	cers	-1.40%	2.82	2.84	-0.04	151,749	2.92	2.81	2.86	4.01	2.11		0.00	$134.23 m			-0.41	
barrons	cers	1.40%	2.82	2.84	-0.04	141,953	2.92	2.81				40.30 million		$139.47 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-1.399%	2.820	2.840	-0.040	143,499	2.920	2.810		4.01	2.11	47.600mil		134.232mil			-0.410	
boston-com	cers	-1.399%	2.820 usd	2.840	-0.0400	143,499	2.920	2.810	2.860	4.010	2.110	47,600,000						
bostonmerchant	cers	-1.399%	2.820 usd	2.840	-0.0400	143,499	2.920	2.810	2.860	4.010	2.110	47,600,000						
business-insider	cers	-1.399%	2.820 usd	2.840	-0.0400	143,499	2.920	2.810	2.860	4.010	2.110	47,600,000						
chron	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
cio-com	cers	-1.40%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000		134m				
cnn-money	cers	-1.40%	2.82	2.84	-0.04	141,463	2.92	2.81	2.86				nm	$134.2m				
easystockalterts	cers	-1.41%	2.82	2.84	-0.04	141953	2.92	2.81	2.86	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-1.40%	2.8200	2.8400	-0.0400	141,953	2.9200	2.8100	2.8600	4.0100	2.1100	47,600,000	nm	$136.14m				
finance-abc7-com	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
financial-content	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
finapps-forbes-com	cers	-1.4%	$2.82	2.84	-0.04	141,953	2.92	2.81	2.86	4.01	2.11	48 mil		134 mil	0.0	0.00	-0.41	
finviz	cers	-1.40%	2.82			141,953			2.86	-29.68%	33.65%	47.60m		136.14m			-0.40	
fool	cers	-1.40%	$2.82	$2.84	-0.04	141,953	$2.92	$2.81	$2.86	$4.01	$2.11		0.00	$134.23m				
foxbusiness	cers		$2.82		-0.04	143,499			$2.86									
google-finance	cers	(-1.40%)	2.82	2.84	-0.04	141,953.00	2.92	2.81		4.01	2.11	47.60m		134.23m			-0.40	
howthemarketworks	cers	-1.399%	2.82	2.84	-0.04	141,463	2.92	2.81	2.86									
hpcwire	cers	-1.399%	2.820 usd	2.840	-0.0400	143,499	2.920	2.810	2.860	4.010	2.110	47,600,000						
insidestocks	cers	-1.40%	2.82	2.84	-0.04	141953	2.92	2.81										
investopedia	cers	-1.40 %	$2.82	2.84	-0.04				2.86									
investorguide	cers	-1.40%	2.82	2.89	-0.04		2.92	2.81		4.01	2.11			134.2m			-0.394	
marketintellisearch	cers	-1.4 %	$2.82	$2.84	-0.04	140.30k	$2.92	$2.81	$2.86			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-1.40%	$2.82	open: 2.84	-0.04	2,345	$2.92	$2.81	$2.86	$4.01	$2.11			$139.47m				
minyanville	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
msn-money	cers	-1.40%	2.82	2.84	-0.04	141,953	2.92	2.81	2.86	4.01	2.11	47.60 mil	-7.23	136.14 mil			-0.40	
nasdaq-com	cers	1.4%	$ 2.82	$ 2.84	0.04	141,953	$ 2.92	$ 2.81	$ 2.86	$ 4.01	$ 2.11	47,600,000		$ 134,232,000			$ -0.41	
optimum	cers	-1.40%	2.82 ( 4:30 pm edt)	2.84	-0.04	141,953	2.92	2.81	2.86	4.01	2.11	47.60m		134.2m			-0.40	
paidcontent	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
pc-quote	cers	-1.40%	2.82	2.84	-0.04	143,499	2.92	2.81	2.86	4.01	2.11	48,275,177	-7.33333	136,136,000				
personal-wealth-biz	cers	+2.80%	505544096.00	2.77		324,547	2.73	0.00	2.87	2.11	-0.394					0.00	0.00	
predictwallstreet	cers	-1.40%	2.82		-0.04	141,953												
raymond-james	cers	-1.40	2.82	2.84	-0.04	141,953	2.92	2.81	2.82	4.01	2.11						-0.41	
renewable-energy-world	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
screamingmedia	cers	-1.40%	$	open: 2.84	-0.04	2,345	$2.92	$2.81	$2.86	$4.01	$2.11			$139.47m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	+2.80%	last trade: 505544096.00		change: 1.083													
smartmoney	cers	(-1.40%)	2.82	$2.84	-0.04	141,953	$2.92	$2.81	$2.86	$4.01	$2.11			136,100	0.00%	$0.00		
stocknod	cers	-1.399%	2.820 usd	2.840	-0.0400	141,953	2.920	2.810	2.860	4.010	2.110	47,600,000						
stockpickr	cers	-1.40%	$2.82 -0.04 | -1.40%	2.84	-0.04	141.95k	2.92	2.81	2.86	4.01	2.11							
stocksmart	cers	%	$2.88	2.48		62,539	2.97	2.87										
stocktwits	cers	-1.40%	2.82		-0.04													
streetinsider-com	cers	1.4%	2.82	$2.84	-0.04	141,953	$2.92	$2.81	$2.86	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.86	2.91	-0.04	160787	2.91	2.8201										
thestree	cers	-1.4%	$2.82	2.84	-0.04	141953	2.92	2.81	2.86	-4.01	2.11	4.76e7		1.3804e8				
tickerspy	cers	-1.40%	$2.82	2.84	-0.04	141,953	2.92	2.81	2.86	4.01	2.11		-7.3	136.1m	0.00%	$0.00		
tmx-quotemedia	cers	-1.40%	2.820	2.840	-0.040	143,499	2.920	2.810	2.860	4.010	2.110	47,600,000		134,232,000			-0.40	
updown	cers	-1.40%	$2.82	$2.84	-$0.04	141,154	$2.92	$2.81	$2.86	$4.01	$2.11	47.60b		$136m			-0.39	
wallstreetsurvivor	cers	-1.40%	2.82	2.84	-0.04	141,463	2.92	2.81		4.01	2.11			$136m			-0.42	
yahoo-finance	cers	1.40%	2.82	2.89	0.04	141,953	2.92	2.81	2.86	4.01	2.11			134.23m			-0.39	
ycharts-com	cers	-1.40%	2.82		-0.04					4.01	2.11			134.23m	0.00%		-0.39	
zacks	cers	(-1.40%)	2.82		-0.04	vol.  141,953	2.92	2.81		4.01	2.11			136.14 m	0.00	0.00	-.4	
advfn	sri	-3.14	14.21	14.57	-0.46	66849	14.57	14.15										
barchart	sri	-3.14%	14.21	14.39	-0.46	66,849	14.57	14.15	14.67	17.22	7.72		26.80	$369.32 m			+0.50	
barrons	sri	3.14%	14.21	14.57	-0.46	65,722	14.57	14.15				24.33 million		$398.34 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	-3.136%	14.210	14.570	-0.460	66,849	14.570	14.150		17.22	7.72	26.450mil	26.315	375.848mil			0.540	
boston-com	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
bostonmerchant	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
business-insider	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
chron	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
cio-com	sri	-3.14%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565	28.42	376m				
cnn-money	sri	-3.14%	14.21	14.57	-0.46	65,990	14.57	14.15	14.67				28.4	$375.9m				
easystockalterts	sri	-3.16%	14.21	14.57	-0.46	66849	14.57	14.15	14.67	17.22	7.72		28.42				0.50	
eresearch-fidelity-com	sri	-3.14%	14.2100	14.5700	-0.4600	66,849	14.5700	14.1500	14.6700	17.2200	7.7200	26,450,000	29.34	$388.02m				
finance-abc7-com	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
finance-abc7chicago-com	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
financial-content	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
finapps-forbes-com	sri	-3.1%	$14.21	14.57	-0.46	66,849	14.57	14.15	14.67	17.22	7.72	26 mil	28.4	376 mil	0.0	0.00	0.50	
finviz	sri	-3.14%	14.21			65,990			14.67	-17.48%	84.07%	26.45m	28.42	375.85m			0.50	
fool	sri	-3.14%	$14.21	$14.57	-0.46	65,990	$14.57	$14.15	$14.67	$17.22	$7.72		29.30	$375.85m				
foxbusiness	sri		$14.21		-0.46	66,849			$14.67									
google-finance	sri	(-3.14%)	14.21	14.57	-0.46	66,849.00	14.57	14.15		17.22	7.72	26.45m	28.43	375.85m			0.50	
howthemarketworks	sri	-3.136%	14.21	14.57	-0.46	65,722	14.57	14.15	14.67									
hpcwire	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
insidestocks	sri	-3.14%	14.21	14.39	-0.46	65722	14.57	14.15					price earnings ratio: 28.42					
investopedia	sri	-3.14 %	$14.21	14.57	-0.46				14.67									
investorguide	sri	-3.14%	14.21	14.57	-0.46		14.57	14.15		17.22	7.72		30.56	363.7m			0.48	
marketintellisearch	sri	-2.93 %	$14.24	$14.57	-0.43	59.80k	$14.57	$14.15	$14.67			26.45m	29.34	0.39b	0.0 %		0.50	
marketwatch	sri	-3.14%	$14.21	open: 14.57	-0.46	1,406	$14.57	$14.15	$14.67	$17.22	$7.72		28.52	$398.34m			0.50	
minyanville	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
msn-money	sri	-3.14%	14.21	14.57	-0.46	66,849	14.57	14.15	14.67	17.22	7.72	26.45 mil	29.00	388.02 mil			0.50	
nasdaq-com	sri	3.14%	$ 14.21		0.46	66,849	$ 14.57	$ 14.15	$ 14.67	$ 17.22	$ 7.72	26,450,000	28.42	$ 375,854,500			$ 0.50	
optimum	sri	-3.14%	14.21 ( 4:15 pm edt)	14.57	-0.46	66,849	14.57	14.15	14.67	17.22	7.72	26.45m	28.4	375.8m			0.50	
paidcontent	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
pc-quote	sri	-3.14%	14.21	14.57	-0.46	66,849	14.57	14.15	14.67	17.22	7.72	27,306,228	29.93878	388,022,000				
personal-wealth-biz	sri	-3.14%	14.21	14.57	-0.46	66,849	14.57	14.15	14.67	17.22	7.72		30.56			0.00	0.48	
predictwallstreet	sri	-3.14%	14.21		-0.46	66,849												
raymond-james	sri	-3.14	14.21	14.57	-0.46	66,849	14.57	14.15	14.21	17.22	7.72		28.42				0.50	
renewable-energy-world	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
screamingmedia	sri	-3.14%	$	open: 14.57	-0.46	1,406	$14.57	$14.15	$14.67	$17.22	$7.72		28.52	$398.34m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	-3.14%	last trade: 14.21		change: -0.460								p/e ratio: 30.56					
smartmoney	sri	(-3.14%)	14.21	$14.57	-0.46	66,849	$14.57	$14.15	$14.67	$17.22	$7.72			388,000	0.00%	$0.00		
stocknod	sri	-3.136%	14.21 usd	14.57	-0.4600	66,849	14.57	14.15	14.67	17.22	7.720	26,449,565						
stockpickr	sri	-3.14%	$14.21 -0.46 | -3.14%	14.39	-0.46	65.99k	14.57	14.15	14.67	17.22	7.72							
stocksmart	sri	%	$14.86	16		4,667	15.15	14.86										
stocktwits	sri	-3.07%	14.22		-0.45													
streetinsider-com	sri	3.14%	14.21	$14.57	-0.46	66,849	$14.57	$14.15	$14.67	$17.22	$7.72		28.42				$0.50	
thecramerreport	sri		14.67	14.79	-0.07	130601	14.855	14.49										
thestree	sri	-3.14%	$14.21	14.39	-0.46	65990	14.57	14.15	14.67	-17.22	7.72	2.6449565e7		3.89866588e8				
tickerspy	sri	-3.14%	$14.21	14.57	-0.46	66,849	14.57	14.15	14.67	17.22	7.72		29.9	375.5m	0.00%	$0.00		
tmx-quotemedia	sri	-3.14%	14.210	14.570	-0.460	66,849	14.570	14.150	14.670	17.220	7.720	26,449,565	29.30	375,848,319			0.50	
updown	sri	-3.14%	$14.21	$14.57	-$0.46	65,443	$14.57	$14.15	$14.67	$17.22	$7.72	26.45b	29.84	$388m			0.49	
wallstreetsurvivor	sri	-3.14%	14.21	14.57	-0.46	65,722	14.57	14.15		17.22	7.90		29.30	$388m			0.44	
yahoo-finance	sri	3.14%	14.21	14.57	0.46	66,849	14.57	14.15	14.67	17.22	7.72		29.60	363.73m			0.48	
ycharts-com	sri	-3.07%	14.22		-0.45					17.22	7.72		29.62	369.58m	0.00%		0.48	
zacks	sri	(-3.14%)	14.21		-0.46	vol.  66,849	14.57	14.15		17.22	7.72		26.67	388.02 m	0.00	0.00	.55	
advfn	ma	0.00	307.55	306.64	0.0	1175685	309.47	303.95										
barchart	ma	unch	307.55	306.64	unch	1,225,685	309.47	303.95	307.55	322.28	190.55		20.54	$40.17 b	0.2%	$0.60	+14.88	
barrons	ma	0.00%	307.55	306.64	0.00	1.119m	309.47	303.95				131.00 million		$38.92 billion	0.20%	$0.15		
bloomberg	ma		307.550	306.640		1,175,685	309.470	303.950		322.28	191.00	120.665mil	20.641	39,245.130mil	0.195	0.150 regular cash	14.900	
boston-com	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
bostonmerchant	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
business-insider	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
chron	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
cio-com	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389	20.67	37b	0.2	0.6		
cnn-money	ma	0.00%	307.55	306.64	0.00	1,175,685	309.47	303.95	307.55				20.7	$37.1b	0.20%			
easystockalterts	ma	0.00%	307.55	306.64	+0.00	1175685	309.47	303.95	307.55	322.28	191.00		20.67				14.88	
eresearch-fidelity-com	ma	0.00%	307.5500	306.6400	0.0000	1,175,685	309.4700	303.9500	307.5500	322.2770	191.0000	120,665,000	20.67	$37.11b	0.20%	$0.150000		
finance-abc7-com	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
financial-content	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
finapps-forbes-com	ma	0.0%	$307.55	306.64	0.00	1,175,685	309.47	303.95	307.55	322.27	191.00	121 mil	20.7	37 bil	0.2	0.60	14.88	
finviz	ma	0.00%	307.55			1,175,685			307.55	-4.57%	61.41%	120.67m	20.68	37.11b		0.60	14.87	
fool	ma	-0.32%	$307.55	$306.64	-0.97	1,175,685	$309.47	$303.95	$307.55	$322.28	$191.00		20.70	$39.13b	0.20%	0.60		
foxbusiness	ma		$307.55		0.00	1,177,207			$307.55									
google-finance	ma	(0.00%)	307.55	306.64	0.00	1.18m	309.47	303.95		322.28	191.00	127.24m	20.68	39.13b	0.20	0.15	14.87	
howthemarketworks	ma	0%	307.55	306.64	0	1,118,846	309.47	303.95	307.55									
hpcwire	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
insidestocks	ma	unch%	307.55	306.64		1175685	309.47	303.95					price earnings ratio: 20.67					
investopedia	ma		$307.55	306.64					307.55									
investorguide	ma	0.00%	307.55	306.64	0.00		309.47	303.95		322.28	191.00		20.67	39.133b			14.88	
marketintellisearch	ma	0.0 %	$307.55	$306.64	0.00	1106.40k	$309.47	$303.95	$307.55			120.67m	20.68	37.11b	0.2 %		14.87	
marketwatch	ma	0.00%	$307.55	open: 306.64	0.00	57,939	$309.47	$303.95	$307.55	$322.28	$191.00		20.63	$38.92b	0.20%	0.15	14.91	
minyanville	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
msn-money	ma	0.00%	307.55	306.64	0.00	1.18 mil	309.47	303.95	307.55	322.28	191.00	120.67 mil	20.67	37.11 bil	0.20%	0.60	14.87	
nasdaq-com	ma		$ 307.55			1,175,685	$ 309.47	$ 303.95	$ 307.55	$ 322.2771	$ 191	120,665,000	20.67	$ 37,110,520,750	0.2 %	$0.600000	$ 14.88	
optimum	ma	-	307.55 ( 4:15 pm edt)	306.64	-	1,175,685	309.47	303.95	307.55	322.28	191.00	120.67m	20.7	37.1b	0.20	0.60	14.88	
paidcontent	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
pc-quote	ma	0.00%	307.55	306.64	0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,664,998	20.66868	37,110,520,000		0.15		
personal-wealth-biz	ma	+272.25%	505545056.00	270.00		902,882	268.15	0.00	273.08	191.00	14.88		455.13		0.08	0.2222	0.60	
predictwallstreet	ma	0.00%	307.55		0.00	1,175,685												
raymond-james	ma	0.00	307.55	306.64	0.00	1,175,685	309.47	303.95	307.55	322.28	191.00		20.59				14.94	
renewable-energy-world	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
screamingmedia	ma	0.00%	$	open: 306.64	0.00	57,939	$309.47	$303.95	$307.55	$322.28	$191.00		20.63	$38.92b	0.20%	0.15	14.91	
scroli	ma	0.00%	ma 307.55	306.64	0.00	913,264	309.47	303.95	307.55	322.28	191.00		20.68				14.87	
simple-stock-quotes	ma	0.00%	last trade: 307.55		change: 0.000								p/e ratio: 20.67					
smartmoney	ma	(0.00%)	307.55	$306.64	0.00	1,175,685	$309.47	$303.95	$307.55	$322.28	$191.00			37,110,600	0.20%	$0.15		
stocknod	ma	0.00%	307.55 usd	306.64	+0.00	1,175,685	309.47	303.95	307.55	322.28	191.00	120,665,389						
stockpickr	ma	0.00%	$307.55 0.00 | 0.00%	306.64	0.00	1.18m	309.47	303.95	307.55	322.28	191.00							
stocksmart	ma	%	$280.95	223.53		108,206	287.1	280.83										
stocktwits	ma	0.00%	307.55		0.00													
streetinsider-com	ma	-0%	307.55	$306.64		1,175,685	$309.47	$303.95	$307.55	$322.28	$191.00		20.67				$14.88	
thecramerreport	ma		306.105	306.57	+0.425	238915	308.90	305.43										
thestree	ma	0.0%	$307.55	306.64	0.0	1175685	309.47	303.95	307.55	-322.28	191.0	1.27240394e8		3.688499611e10				
tickerspy	ma	0.00%	$307.55	306.64	0.00	1,175,685	309.47	303.95	307.55	322.28	191.00		20.7	39.5b	0.20%	$0.15		
tmx-quotemedia	ma	0.00%	307.550	306.640	0.00	1,177,207	309.470	303.950	307.550	322.277	191.000	120,665,389	20.70	37,110,640,387	0.195	0.150 usd	14.88	
updown	ma	0.00%	$307.55	$306.64	$0.00	1,117,746	$309.47	$303.95	$307.55	$322.28	$191.00	127.24b	20.63	$39.13b			14.91	
wallstreetsurvivor	ma	0.00%	307.55	306.64	0.00	1,118,846	309.47	303.95		322.28	191.00		20.70	$37b	0.20%	0.60 -	14.05	
yahoo-finance	ma	0.00%	307.55	306.64	0.00	1,175,685	309.47	303.95	307.55	322.28	191.00		20.67	39.13b	0.20%	0.60	14.88	
ycharts-com	ma	+0.00%	307.55		+0.00					321.47	191.00		20.67	40.17b	0.20%		14.88	
zacks	ma		307.55			vol.  1,175,685	309.47	303.95		322.28	191.00		20.67	39.13 b	0.20	0.60	14.88	
advfn	dwa	-4.03	19.99	20.72	-0.84	1064108	20.98	19.98										
barchart	dwa	-4.03%	19.99	20.72	-0.84	1,128,743	20.98	19.98	20.83	37.74	19.76		11.36	$1.69 b			+1.83	
barrons	dwa	4.03%	19.99	20.72	-0.84	1.064m	20.98	19.98				87.18 million		$1.77 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	-4.033%	19.990	20.720	-0.840	1,064,108	20.980	19.980		37.74	19.76	72.664mil	4.047	1,687.929mil			4.940	
boston-com	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
bostonmerchant	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
business-insider	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
chron	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
cio-com	dwa	-4.03%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193	10.98	1b				
cnn-money	dwa	-4.03%	19.99	20.72	-0.84	1,064,108	20.98	19.98	20.83				11.0	$1.5b				
easystockalterts	dwa	-4.05%	19.99	20.72	-0.84	1064108	20.98	19.98	20.83	37.74	19.76		10.98				1.82	
eresearch-fidelity-com	dwa	-4.03%	19.9900	20.7200	-0.8400	1,064,108	20.9800	19.9800	20.8300	37.7400	19.7600	83,503,000	11.38	$1.74b				
finance-abc7-com	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
financial-content	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	-4.0%	$19.99	20.72	-0.84	1,064,108	20.98	19.98	20.83	37.74	19.76	73 mil	10.9	1 bil	0.0	0.00	1.83	
finviz	dwa	-4.03%	19.99			1,064,108			20.83	-47.03%	1.16%	83.50m	11.38	1.74b			1.83	
fool	dwa	-4.03%	$19.99	$20.72	-0.84	1,064,108	$20.98	$19.98	$20.83	$37.74	$19.76		11.40	$1.67b				
foxbusiness	dwa		$19.99		-0.84	1,064,108			$20.83									
google-finance	dwa	(-4.03%)	19.99	20.72	-0.84	1.06m	20.98	19.98		37.74	19.76	83.50m	10.91	1.67b			1.83	
howthemarketworks	dwa	-4.033%	19.99	20.72	-0.84	1,063,508	20.98	19.98	20.83									
hpcwire	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
insidestocks	dwa	-4.03%	19.99	20.72	-0.84	1064108	20.98	19.98					price earnings ratio: 10.92					
investopedia	dwa	-4.03 %	$19.99	20.72	-0.84				20.83									
investorguide	dwa	-4.03%	19.99	20.72	-0.84		20.98	19.98		37.74	19.76		11.37	1.669b			1.832	
marketintellisearch	dwa	-3.89 %	$20.02	$20.72	-0.81	1045.40k	$20.98	$19.98	$20.83			83.50m	11.38	1.74b	0.0 %		1.83	
marketwatch	dwa	-4.03%	$19.99	open: 20.72	-0.84	8,926	$20.98	$19.98	$20.83	$37.74	$19.76		9.79	$1.77b			2.04	
minyanville	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
msn-money	dwa	-4.03%	19.99	20.72	-0.84	1.06 mil	20.98	19.98	20.83	37.74	19.76	83.50 mil	10.98	1.74 bil			1.83	
nasdaq-com	dwa	4.03%	$ 19.99	$ 20.72	0.84	1,063,908	$ 20.98	$ 19.98	$ 20.83	$ 37.74	$ 19.76	72,664,000	10.92	$ 1,452,553,360			$ 1.83	
optimum	dwa	-4.03%	19.99 ( 4:30 pm edt)	20.72	-0.84	1,064,108	20.98	19.98	20.83	37.74	19.76	72.66m	11.0	1.5b			1.82	
paidcontent	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
pc-quote	dwa	-4.03%	19.99	20.72	-0.84	1,064,108	20.98	19.98	20.83	37.74	19.76	75,717,414	11.44505	1,513,591,000				
personal-wealth-biz	dwa	-4.03%	19.99	20.72	-0.84	1,064,108	20.98	19.98	20.83	37.74	19.76		11.37			0.00	1.832	
predictwallstreet	dwa	-4.03%	19.99		-0.84	1,064,108												
raymond-james	dwa	-4.03	19.99	20.72	-0.84	1,064,108	20.98	19.98	19.99	37.74	19.76		10.75				1.86	
renewable-energy-world	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
screamingmedia	dwa	-4.03%	$	open: 20.72	-0.84	8,926	$20.98	$19.98	$20.83	$37.74	$19.76		9.79	$1.77b			2.04	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	-4.03%	last trade: 19.99		change: -0.840								p/e ratio: 11.37					
smartmoney	dwa	(-4.03%)	19.99	$20.72	-0.84	1,064,108	$20.98	$19.98	$20.83	$37.74	$19.76			1,513,600	0.00%	$0.00		
stocknod	dwa	-4.033%	19.99 usd	20.72	-0.8400	1,064,108	20.98	19.98	20.83	37.74	19.76	72,664,193						
stockpickr	dwa	-4.03%	$19.99 -0.84 | -4.03%	20.72	-0.84	1.06m	20.98	19.98	20.83	37.74	19.76							
stocksmart	dwa	%	$23.22	29.19		272,642	23.85	23.02										
stocktwits	dwa	-3.98%	20.00		-0.83													
streetinsider-com	dwa	4.03%	19.99	$20.72	-0.84	1,064,108	$20.98	$19.98	$20.83	$37.74	$19.76		10.98				$1.82	
thecramerreport	dwa		20.84	20.85	+0.05	66997	20.90	20.64										
thestree	dwa	-4.03%	$19.99	20.72	-0.84	1064108	20.98	19.98	20.83	-37.74	19.76	8.3502924e7		1.510688572e9				
tickerspy	dwa	-4.03%	$19.99	20.72	-0.84	1,064,108	20.98	19.98	20.83	37.74	19.76		11.4	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	-4.03%	19.990	20.720	-0.840	1,064,108	20.980	19.980	20.830	37.740	19.760	83,502,924	11.40	1,669,223,451			1.82	
updown	dwa	-4.03%	$19.99	$20.72	-$0.84	1,055,182	$20.98	$19.98	$20.83	$37.74	$19.76	83.50b	11.16	$1.73b			1.87	
wallstreetsurvivor	dwa	-4.03%	19.99	20.72	-0.84	1,063,508	20.98	19.98		37.74	19.76		11.40	$2b			1.96	
yahoo-finance	dwa	4.03%	19.99	20.72	0.84	1,064,108	20.98	19.98	20.83	37.74	19.76		10.91	1.67b			1.83	
ycharts-com	dwa	-3.98%	20.00		-0.83					37.74	19.76		10.99	1.69b	0.00%		1.82	
zacks	dwa	(-4.03%)	19.99		-0.84	vol.  1,064,108	20.98	19.98		37.74	19.76		11.38	1.74 b	0.00	0.00	1.83	
advfn	amph	0.00	32.47		0.0													
barrons	amph																	
bloomberg	amph																	
boston-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	6,827,481						
bostonmerchant	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	6,827,481						
business-insider	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	6,827,481						
chron	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	6,827,481						
cio-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	6,827,481	9.930	222m				
cnn-money	amph																	
easystockalterts	amph	0.00%	32.47	0.00	+0.00	10000	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	25.08	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	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	25.08	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	0.92 %	$13.22	$13.11	0.12	33.30k	$13.48	$13.07	$13.10						%			
marketwatch	amph																	
minyanville	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	6,827,481						
msn-money	amph	-1.22%	50.15	50.50	-0.62	1.49 mil	50.65	49.89	50.77	59.11	39.61	176.16 mil	16.83	8.94 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	25.08	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	25.08	6,827,481						
screamingmedia	amph																	
scroli	amph	%	amph			0												
simple-stock-quotes	amph		last trade: 0.00		change: 0.000													
stocknod	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.08	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		10,000	$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	-0.89	15.53	15.71	-0.14	81039	15.7925	15.47										
barchart	qdel	-0.89%	15.53	15.71	-0.14	84,219	15.79	15.47	15.67	16.30	10.75		54.07	$514.66 m			+0.04	
barrons	qdel	0.89%	15.53	15.71	-0.14	80,114	15.792	15.47				28.58 million		$524.69 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	-0.893%	15.530	15.710	-0.140	81,039	15.792	15.470		16.30	10.75	33.166mil	310.600	515.061mil			0.050	
boston-com	qdel	-0.8934%	15.53 usd	15.71	-0.1400	81,039	15.79	15.47	15.67	16.30	10.75	33,165,573						
bostonmerchant	qdel	-0.8934%	15.53 usd	15.71	-0.1400	81,039	15.79	15.47	15.67	16.30	10.75	33,165,573						
business-insider	qdel	-0.8934%	15.53 usd	15.71	-0.1400	81,039	15.79	15.47	15.67	16.30	10.75	33,165,573						
chron	qdel	-0.8934%	15.53 usd	15.71	-0.1400	81,039	15.79	15.47	15.67	16.30	10.75	33,165,573						
cio-com	qdel	-0.89%	15.53 usd	15.71	-0.1400	81,039	15.79	15.47	15.67	16.30	10.75	33,165,573	388.25	515m				
cnn-money	qdel	-0.89%	15.53	15.71	-0.14	79,824	15.79	15.47	15.67				388.3	$515.1m				
easystockalterts	qdel	-0.89%	15.53	15.71	-0.14	80114	15.79	15.47	15.67	16.30	10.75		388.25				0.04	
eresearch-fidelity-com	qdel	-0.89%	15.5300	15.7100	-0.1400	81,039	15.7925	15.4700	15.6700	16.2982	10.7500	33,166,000	522.33	$519.71m				
finance-abc7-com	qdel	-0.8934%	15.53 usd	15.71	-0.1400	80,114	15.79	15.47	15.67	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	-0.8934%	15.53 usd	15.71	-0.1400	80,114	15.79	15.47	15.67	16.30	10.75	33,165,573						
financial-content	qdel	-0.8934%	15.53 usd	15.71	-0.1400	80,114	15.79	15.47	15.67	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	-0.9%	$15.53	15.71	-0.14	80,114	15.79	15.47	15.67	16.29	10.75	33 mil	517.7	515 mil	0.0	0.00	0.03	
finviz	qdel	-0.89%	15.53			80,114			15.67	-4.72%	44.47%	33.17m	391.75	519.77m			0.04	
fool	qdel	-0.89%	$15.53	$15.71	-0.14	79,824	$15.79	$15.47	$15.67	$16.30	$10.75		391.80	$515.06m				
foxbusiness	qdel		$15.53		-0.14	81,039			$15.67									
google-finance	qdel	(-0.89%)	15.53	15.71	-0.14	80,114.00	15.79	15.47		16.30	10.75	33.17m	401.29	515.06m			0.04	
howthemarketworks	qdel	-0.893%	15.53	15.71	-0.14	79,724	15.7925	15.47	15.67									
hpcwire	qdel	-0.8934%	15.53 usd	15.71	-0.1400	81,039	15.79	15.47	15.67	16.30	10.75	33,165,573						
insidestocks	qdel	-0.89%	15.53	15.71	-0.14	81039	15.79	15.47					price earnings ratio: 70.59					
investopedia	qdel	-0.89 %	$15.53	15.71	-0.14				15.67									
investorguide	qdel	-0.89%	15.53	15.71	-0.14		15.7925	15.47		16.30	10.75		159.90	515.1m			0.098	
marketintellisearch	qdel	-0.89 %	$15.53	$15.71	-0.14	79.10k	$15.79	$15.47	$15.67			33.17m	391.75	0.52b	0.0 %		0.04	
marketwatch	qdel	-0.89%	$15.53	open: 15.71	-0.14	0	$15.79	$15.47	$15.67	$16.30	$10.75		189.39	$524.69m			0.08	
minyanville	qdel	-0.8934%	15.53 usd	15.71	-0.1400	80,114	15.79	15.47	15.67	16.30	10.75	33,165,573						
msn-money	qdel	-0.89%	15.53	15.71	-0.14	80,114	15.79	15.47	15.67	16.30	10.75	33.17 mil	310.60	519.7 mil			0.04	
nasdaq-com	qdel	0.89%	$ 15.53	$ 15.71	0.14	81,039	$ 15.7925	$ 15.47	$ 15.67	$ 16.2982	$ 10.75	33,166,000	388.25	$ 515,067,980			$ 0.04	
optimum	qdel	-0.89%	15.53 ( 4:30 pm edt)	15.71	-0.14	80,114	15.79	15.47	15.67	16.30	10.75	33.17m	388.3	515.1m			0.04	
paidcontent	qdel	-0.8934%	15.53 usd	15.71	-0.1400	80,114	15.79	15.47	15.67	16.30	10.75	33,165,573						
pc-quote	qdel	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	qdel	-0.89%	15.53	15.71	-0.14	81,039	15.7925	15.47	15.67	16.30	10.75		159.90			0.00	0.098	
predictwallstreet	qdel	-0.89%	15.53		-0.14	80,114												
raymond-james	qdel	-0.89	15.53	15.71	-0.14	80,114	15.79	15.47	15.53	16.30	10.75		517.67				0.03	
renewable-energy-world	qdel	-0.8934%	15.53 usd	15.71	-0.1400	80,114	15.79	15.47	15.67	16.30	10.75	33,165,573						
screamingmedia	qdel	-0.89%	$	open: 15.71	-0.14	925	$15.79	$15.47	$15.67	$16.30	$10.75		189.39	$524.69m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	+15.61%	last trade: 505534112.00		change: 3.102													
smartmoney	qdel	(-0.89%)	15.53	$15.71	-0.14	80,114	$15.79	$15.47	$15.67	$16.30	$10.75			519,700	0.00%	$0.00		
stocknod	qdel	-0.8934%	15.53 usd	15.71	-0.1400	80,114	15.79	15.47	15.67	16.30	10.75	33,165,573						
stockpickr	qdel	-0.89%	$15.53 -0.14 | -0.89%	15.71	-0.14	80.11k	15.79	15.47	15.67	16.30	10.75							
stocksmart	qdel	%	$15.09	14.4		10,986	15.53	15.09										
stocktwits	qdel	-0.83%	15.54		-0.13													
streetinsider-com	qdel	0.89%	15.53	$15.71	-0.14	80,114	$15.79	$15.47	$15.67	$16.30	$10.75		388.25				$0.04	
thecramerreport	qdel		15.67	15.69	-0.01	133940	15.84	15.57										
thestree	qdel	-0.89%	$15.53	15.71	-0.14	80114	15.79	15.47	15.67	-16.3	10.75	3.3165573e7		5.20036185e8				
tickerspy	qdel	-0.89%	$15.53	15.71	-0.14	80,114	15.79	15.47	15.67	16.30	10.75		313.4	519.7m	0.00%	$0.00		
tmx-quotemedia	qdel	-0.89%	15.530	15.710	-0.140	81,039	15.793	15.470	15.670	16.298	10.750	33,165,573	391.80	515,061,349			0.04	
updown	qdel	-0.89%	$15.53	$15.71	-$0.14	79,624	$15.79	$15.47	$15.67	$16.30	$10.75	33.16b	171.99	$520m			0.09	
wallstreetsurvivor	qdel	-0.89%	15.53	15.71	-0.14	79,724	15.79	15.47		16.30	10.75		391.80	$520m			-0.39	
yahoo-finance	qdel	0.89%	15.53	15.71	0.14	81,039	15.79	15.47	15.67	16.30	10.75		158.47	515.05m			0.10	
ycharts-com	qdel	-0.83%	15.54		-0.13					16.30	10.75		310.80	515.00m	0.00%		0.05	
zacks	qdel	(-0.89%)	15.53		-0.14	vol.  80,114	15.79	15.47		16.30	10.75		54.03	519.71 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
bostonmerchant	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
business-insider	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
chron	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
cio-com	me	+7.84%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097	13.75	43m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.33	+0.00	1407	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
financial-content	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	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	(7.84%)	0.275	0.25	+0.020	202,500.00	0.28	0.25		0.48	0.17	157.21m		43.23m			-0.04	
howthemarketworks	me																	
hpcwire	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-1.41 %	$103.85	$104.62	-1.48	585.00k	$104.72	$103.17	$105.33						%			
marketwatch	me	+7.84%	$0.28	open: 0.25	+0.02	202,500	$0.28	$0.25	$0.26	$0.48	$0.17			$39.30m				
minyanville	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	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	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
screamingmedia	me	+7.84%	$	open: 0.25	+0.02	202,500	$0.28	$0.25	$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	+7.843%	0.2750 cad	0.2450	+0.0200	202,500	0.2800	0.2450	0.2550	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$25.33		1,407	$26.25	$26.25	$26.25	$26.42	$11.35		22.63				$1.16	
thecramerreport	me		0.00															
thestree	me	-0.94%	$26.25	26.51	-0.25	9230223	26.72	26.25	26.5	-26.72	11.35	1.03268257e8		2.710791746e9				
tickerspy	me	0.00%	$26.25	26.55	0.00	14,624,858	26.72	26.25	26.25	26.62	11.35		23.5		0.00%	$0.00		
tmx-quotemedia	me	0.00%	26.250		0.00	0			26.250	26.720	19.620	103,268,257	23.00	2,710,791,746			1.14	
wallstreetsurvivor	me	-			-		- -											
ycharts-com	me																	
zacks	me	(7.69%)	0.28		0.02	vol.  202,500	0.28	0.25		0.48	0.17							
advfn	feic	-1.87	35.63	36.09	-0.68	267404	36.22	35.3										
barchart	feic	-1.87%	35.63	36.09	-0.68	267,404	36.22	35.30	36.31	41.56	16.51		22.67	$1.37 b			+1.76	
barrons	feic	1.87%	35.63	36.09	-0.68	265,639	36.22	35.30				41.74 million		$1.44 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-1.873%	35.630	36.090	-0.680	267,404	36.220	35.300		41.56	16.51	38.694mil	22.269	1,378.668mil			1.600	
boston-com	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
bostonmerchant	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
business-insider	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
chron	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
cio-com	feic	-1.87%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016	20.24	1b				
cnn-money	feic	-1.87%	35.63	36.09	-0.68	267,404	36.22	35.30	36.31				20.2	$1.4b				
easystockalterts	feic	-1.88%	35.63	36.09	-0.68	267404	36.22	35.30	36.31	41.56	16.51		20.24				1.76	
eresearch-fidelity-com	feic	-1.87%	35.6300	36.0900	-0.6800	267,404	36.2200	35.3000	36.3100	41.5600	16.5100	38,694,000	20.63	$1.40b				
finance-abc7-com	feic	-1.873%	35.63 usd	36.09	-0.6800	267,184	36.22	35.30	36.31	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	-1.873%	35.63 usd	36.09	-0.6800	267,184	36.22	35.30	36.31	41.45	16.51	38,694,016						
financial-content	feic	-1.873%	35.63 usd	36.09	-0.6800	267,184	36.22	35.30	36.31	41.45	16.51	38,694,016						
finapps-forbes-com	feic	-1.9%	$35.63	36.09	-0.68	267,184	36.22	35.30	36.31	41.56	16.51	39 mil	20.2	1 bil	0.0	0.00	1.76	
finviz	feic	-1.87%	35.63			265,739			36.31	-14.27%	115.81%	38.69m	20.13	1.38b			1.77	
fool	feic	-1.87%	$35.63	$36.09	-0.68	265,639	$36.22	$35.30	$36.31	$41.56	$16.51		20.60	$1.38b				
foxbusiness	feic		$35.63		-0.68	267,404			$36.31									
google-finance	feic	(-1.87%)	35.63	36.09	-0.68	267,184.00	36.22	35.30		41.56	16.51	38.69m	20.17	1.38b			1.77	
howthemarketworks	feic	-1.873%	35.63	36.09	-0.68	265,044	36.22	35.3	36.31									
hpcwire	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
insidestocks	feic	-1.87%	35.63	36.09	-0.68	267404	36.22	35.30					price earnings ratio: 22.41					
investopedia	feic	-1.87 %	$35.63	36.09	-0.68				36.31									
investorguide	feic	-1.87%	35.63	36.09	-0.68		36.22	35.30		41.56	16.51		20.84	1.379b			1.742	
marketintellisearch	feic	-1.76 %	$35.67	$36.09	-0.64	257.10k	$36.22	$35.30	$36.31			38.69m	20.51	1.40b	0.0 %		1.77	
marketwatch	feic	-1.87%	$35.65	open: 36.09	-0.68	8,985	$36.22	$35.30	$36.31	$41.56	$16.51		20.90	$1.44b			1.70	
minyanville	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
msn-money	feic	-1.87%	35.63	36.09	-0.68	267,404	36.22	35.30	36.31	41.56	16.51	38.69 mil	20.13	1.4 bil			1.77	
nasdaq-com	feic	1.87%	$ 35.63	$ 36.09	0.68	267,304	$ 36.22	$ 35.30	$ 36.31	$ 41.56	$ 16.51	38,694,000	20.24	$ 1,378,667,220			$ 1.76	
optimum	feic	-1.87%	35.63 ( 4:30 pm edt)	36.09	-0.68	267,184	36.22	35.30	36.31	41.56	16.51	38.69m	20.2	1.4b			1.76	
paidcontent	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
pc-quote	feic	-1.87%	35.63	36.09	-0.68	267,404	36.22	35.3	36.31	41.56	16.51	39,432,475	20.51412	1,404,979,000				
personal-wealth-biz	feic	+38.09%	505544480.00	38.19	-0.1833	456,989	37.54	0.00	38.525	16.51	1.742					0.00	0.00	
predictwallstreet	feic	-1.87%	35.63		-0.68	267,404												
raymond-james	feic	-1.87	35.63	36.09	-0.68	267,404	36.22	35.30	35.63	41.56	16.51		18.95				1.88	
renewable-energy-world	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
screamingmedia	feic	-1.87%	$	open: 36.09	-0.68	9,205	$36.22	$35.30	$36.31	$41.56	$16.51		20.90	$1.44b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-1.87%	last trade: 35.63		change: -0.680								p/e ratio: 20.84					
smartmoney	feic	(-1.87%)	35.63	$36.09	-0.68	267,404	$36.22	$35.30	$36.31	$41.56	$16.51			1,405,000	0.00%	$0.00		
stocknod	feic	-1.873%	35.63 usd	36.09	-0.6800	267,404	36.22	35.30	36.31	41.45	16.51	38,694,016						
stockpickr	feic	-1.87%	$35.63 -0.68 | -1.87%	36.09	-0.68	265.74k	36.22	35.30	36.31	41.56	16.51							
stocksmart	feic	%	$40.08	26.53		121,041	40.82	38.88										
stocktwits	feic	-1.82%	35.65		-0.66													
streetinsider-com	feic	1.87%	35.63	$36.09	-0.68	267,404	$36.22	$35.30	$36.31	$41.56	$16.51		20.24				$1.76	
thecramerreport	feic		36.31	36.17	+0.26	254821	36.42	35.62										
thestree	feic	-1.87%	$35.63	36.09	-0.68	265739	36.22	35.3	36.31	-41.56	16.51	3.8694016e7		1.394919277e9				
tickerspy	feic	-1.87%	$35.63	36.09	-0.68	267,184	36.22	35.30	36.31	41.56	16.51		20.5	1.4b	0.00%	$0.00		
tmx-quotemedia	feic	-1.87%	35.630	36.090	-0.680	267,404	36.220	35.300	36.310	41.560	16.510	38,694,016	20.60	1,378,667,790			1.76	
updown	feic	-1.87%	$35.63	$36.09	-$0.68	258,231	$36.22	$35.30	$36.31	$41.56	$16.51	38.69b	19.34	$1.40b			1.88	
wallstreetsurvivor	feic	-1.87%	35.63	36.09	-0.68	265,044	36.22	35.30		41.56	16.51		20.60	$1b			1.34	
yahoo-finance	feic	1.87%	35.63	36.09	0.68	267,404	36.22	35.30	36.31	41.56	16.51		20.45	1.38b			1.74	
ycharts-com	feic	-1.82%	35.65		-0.66					41.56	16.51		20.14	1.37b	0.00%		1.77	
zacks	feic	(-1.87%)	35.63		-0.68	vol.  267,184	36.22	35.30		41.56	16.51		22.84	1.40 b	0.00	0.00	1.59	
advfn	chdx	2.81	12.8	12.44	0.35	23506	13.01	12.44										
barchart	chdx	+2.81%	12.80	12.44	+0.35	24,464	13.01	12.44	12.45	18.64	11.26		33.00	$195.97 m			+0.28	
barrons	chdx	2.81%	12.80	12.44	+0.35	23,506	13.01	12.44				16.70 million		$216.95 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	2.811%	12.800	12.440	0.350	23,506	13.010	12.440		18.64	11.26	15.323mil	29.091	211.015mil			0.440	
boston-com	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
bostonmerchant	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
business-insider	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
chron	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
cio-com	chdx	+2.81%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041	35.56	196m				
cnn-money	chdx	+2.81%	12.80	12.44	+0.35	23,506	13.01	12.44	12.45				35.6	$196.1m				
easystockalterts	chdx	2.81%	12.80	12.44	+0.35	23506	13.01	12.44	12.45	18.64	11.26		35.56				0.36	
eresearch-fidelity-com	chdx	2.81%	12.8000	12.4400	0.3500	23,506	13.0100	12.4400	12.4500	18.6400	11.2600	16,486,000	44.46	$205.25m				
finance-abc7-com	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
financial-content	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	2.8%	$12.80	12.44	0.35	23,506	13.01	12.44	12.45	18.64	11.26	15 mil	45.7	196 mil	0.0	0.00	0.28	
finviz	chdx	2.81%	12.80			23,137			12.45	-31.33%	13.68%	16.49m	45.71	211.07m			0.28	
fool	chdx	+2.81%	$12.80	$12.44	0.35	23,137	$13.01	$12.44	$12.45	$18.64	$11.26		34.60	$211.01m				
foxbusiness	chdx		$12.80		+0.35	23,506			$12.45									
google-finance	chdx	(2.81%)	12.80	12.44	+0.35	23,506.00	13.01	12.44		18.64	11.26	16.49m	45.45	211.01m			0.28	
howthemarketworks	chdx	2.811%	12.8	12.44	0.35	23,015	13.01	12.44	12.45									
hpcwire	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
insidestocks	chdx	+2.81%	12.80	12.44	+0.35	23506	13.01	12.44					price earnings ratio: 32.00					
investopedia	chdx	+2.81 %	$12.80	12.44	+0.35				12.45									
investorguide	chdx	+2.81%	12.80	12.71	+0.35		13.01	12.44		18.64	11.26		41.78	206.5m			0.298	
marketintellisearch	chdx	2.81 %	$12.80	$12.44	0.35	22.80k	$13.01	$12.44	$12.45			16.49m	44.46	0.21b	0.0 %		0.28	
marketwatch	chdx	+2.81%	$12.80	open: 12.44	+0.35	491	$13.01	$12.44	$12.45	$18.64	$11.26		32.82	$216.95m			0.39	
minyanville	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
msn-money	chdx	+2.81%	12.80	12.44	+0.35	23,506	13.01	12.44	12.45	18.64	11.26	16.49 mil	29.09	205.25 mil			0.28	
nasdaq-com	chdx	2.81%	$ 12.80	$ 12.44	0.35	23,506	$ 13.01	$ 12.44	$ 12.45	$ 18.64	$ 11.26	15,323,000	45.71	$ 196,134,400			$ 0.28	
optimum	chdx	+2.81%	12.80 ( 4:30 pm edt)	12.44	+0.35	23,506	13.01	12.44	12.45	18.64	11.26	15.32m	35.6	196.1m			0.36	
paidcontent	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
pc-quote	chdx	2.81%	12.8	12.44	0.35	23,506	13.01	12.44	12.45	18.64	11.26	14,904,016	23.94231	190,771,000				
personal-wealth-biz	chdx	+2.81%	12.80	12.71		23,506	13.01	12.44	12.45	18.64	11.26		41.78			0.00	0.298	
predictwallstreet	chdx	+2.81%	12.80		+0.35	23,506												
raymond-james	chdx	2.81	12.80	12.44	0.35	23,506	13.01	12.44	12.80	18.64	11.26		42.67				0.30	
renewable-energy-world	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
screamingmedia	chdx	+2.81%	$	open: 12.44	+0.35	491	$13.01	$12.44	$12.45	$18.64	$11.26		32.82	$216.95m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	+2.81%	last trade: 12.80		change: 0.350								p/e ratio: 41.78					
smartmoney	chdx	(2.81%)	12.80	$12.44	0.35	23,506	$13.01	$12.44	$12.45	$18.64	$11.26			190,800	0.00%	$0.00		
stocknod	chdx	+2.811%	12.80 usd	12.44	+0.3500	23,506	13.01	12.44	12.45	18.64	11.26	15,323,041						
stockpickr	chdx	2.81%	$12.80 0.35 | 2.81%	12.44	0.35	23.14k	13.01	12.44	12.45	18.64	11.26							
stocksmart	chdx	%	$14.52	16.46		6,270	14.91	14.52										
stocktwits	chdx	2.81%	12.80		+0.35													
streetinsider-com	chdx	2.81%	12.80	$12.44	+0.35	23,506	$13.01	$12.44	$12.45	$18.64	$11.26		35.56				$0.36	
thecramerreport	chdx		12.45	12.34	+0.24	59902	12.80	12.30										
thestree	chdx	2.81%	$12.8	12.44	0.35	23137	13.01	12.44	12.45	-18.64	11.26	1.6485541e7		1.87094331e8				
tickerspy	chdx	2.81%	$12.80	12.44	+0.35	23,137	13.01	12.44	12.45	18.64	11.26		23.9	205.2m	0.00%	$0.00		
tmx-quotemedia	chdx	2.81%	12.800	12.440	0.350	23,506	13.010	12.440	12.450	18.640	11.260	16,485,541	34.60	211,014,925			0.36	
updown	chdx	2.81%	$12.80	$12.44	$0.35	23,015	$13.01	$12.44	$12.45	$18.64	$11.26	16.48b	21.75	$205m			0.57	
wallstreetsurvivor	chdx	2.81%	12.80	12.44	0.35	23,015	13.01	12.44		18.64	11.81		34.60	$191m			0.36	
yahoo-finance	chdx	2.81%	12.80	12.71	0.35	23,506	13.01	12.44	12.45	18.64	11.26		42.95	206.45m			0.30	
ycharts-com	chdx	+2.81%	12.80		+0.35					18.64	11.26							
zacks	chdx	(2.81%)	12.80		0.35	vol.  23,506	13.01	12.44		18.64	11.26		33.65	190.77 m	0.00	0.00	.37	
advfn	dllr	-2.20	21.36	21.75	-0.48	378775	21.94	20.86										
barchart	dllr	-2.20%	21.36	21.87	-0.48	386,106	21.94	20.86	21.84	23.50	9.93		16.36	$783.91 m			+0.16	
barrons	dllr	2.20%	21.36	21.75	-0.48	375,235	21.94	20.86				36.16 million		$976.00 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-2.198%	21.360	21.750	-0.480	378,775	21.940	20.860		23.50	9.93	43.455mil	14.272	928.200mil			1.497	
boston-com	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,775	21.94	20.86	21.84	32.47	14.90	43,455,054						
bostonmerchant	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,775	21.94	20.86	21.84	32.47	14.90	43,455,054						
business-insider	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,775	21.94	20.86	21.84	32.47	14.90	43,455,054						
chron	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,575	21.94	20.86	21.84	32.47	14.90	43,455,054						
cio-com	dllr	-2.20%	21.36 usd	21.75	-0.4800	378,575	21.94	20.86	21.84	32.47	14.90	43,455,054	18.90	928m				
cnn-money	dllr	-2.15%	21.37	21.75	-0.47	358,012	21.80	20.86	21.84				18.9	$928.6m				
easystockalterts	dllr	-2.21%	21.36	21.75	-0.48	378475	21.94	20.86	21.84	32.47	14.90		18.90				1.13	
eresearch-fidelity-com	dllr	-2.20%	21.3600	21.7500	-0.4800	378,575	21.9400	20.8600	21.8400	23.5000	9.9333	43,455,000	19.33	$949.06m				
finance-abc7-com	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,475	21.94	20.86	21.84	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,475	21.94	20.86	21.84	32.47	14.90	43,455,054						
financial-content	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,475	21.94	20.86	21.84	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	-2.2%	$21.36	21.75	-0.48	378,575	21.94	20.86	21.84	23.50	9.93	43 mil	19.0	928 mil	0.0	0.00	1.12	
finviz	dllr	-2.20%	21.36			378,575			21.84	-9.11%	115.03%	24.40m	19.50	532.90m			1.12	
fool	dllr	-2.20%	$21.36	$21.75	-0.48	378,575	$21.94	$20.86	$21.84	$23.50	$9.93		19.40	$928.20m				
foxbusiness	dllr		$21.36		-0.48	380,186			$21.84									
google-finance	dllr	(-2.20%)	21.36	21.75	-0.48	378,575.00	21.94	20.86		23.50	9.93	43.46m	19.02	928.20m			1.12	
howthemarketworks	dllr	-2.198%	21.36	21.75	-0.48	378,035	21.94	20.86	21.84									
hpcwire	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,775	21.94	20.86	21.84	32.47	14.90	43,455,054						
insidestocks	dllr	-2.20%	21.36	21.87	-0.48	378775	21.94	20.86					price earnings ratio: 15.63					
investopedia	dllr	-2.20 %	$21.36	21.75	-0.48				21.84									
investorguide	dllr	-2.20%	21.36	21.94	-0.48		21.94	20.86		23.50	9.9333		18.75	783.4m			1.165	
marketintellisearch	dllr	-1.97 %	$21.41	$21.75	-0.43	373.50k	$21.94	$20.86	$21.84			24.40m	19.50	0.53b	0.0 %		1.12	
marketwatch	dllr	-2.20%	$21.36	open: 21.75	-0.48	3,740	$21.94	$20.86	$21.84	$23.50	$9.93		19.30	$976.00m			1.11	
minyanville	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,475	21.94	20.86	21.84	32.47	14.90	43,455,054						
msn-money	dllr	-2.20%	21.36	21.75	-0.48	378,575	21.94	20.86	21.84	23.50	9.93	43.46 mil	8.75	949.06 mil			1.12	
nasdaq-com	dllr	2.2%	$ 21.36	$ 21.75	0.48	378,575	$ 21.94	$ 20.86	$ 21.84	$ 23.50	$ 9.9333	43,455,000	130.8	$ 928,198,800			$ 0.16	
optimum	dllr	-2.20%	21.36 ( 4:00 pm edt)	21.75	-0.48	378,475	21.94	20.86	21.84	32.47	14.90	43.46m	18.9	928.2m			1.13	
paidcontent	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,475	21.94	20.86	21.84	32.47	14.90	43,455,054						
pc-quote	dllr	-2.20%	21.36	21.75	-0.48	378,775	21.94	20.86	21.84	23.50	9.93	44,431,517	8.95082	949,057,000				
personal-wealth-biz	dllr	-2.20%	21.36	21.94	-0.48	380,186	21.94	20.86	21.84	23.50	9.9333		18.75			0.00	1.165	
predictwallstreet	dllr	-2.20%	21.36		-0.48	378,575												
raymond-james	dllr	-2.20	21.36	21.75	-0.48	378,575	21.94	20.86	21.36	23.50	9.94		18.26				1.17	
renewable-energy-world	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,475	21.94	20.86	21.84	32.47	14.90	43,455,054						
screamingmedia	dllr	-2.20%	$	open: 21.75	-0.48	3,540	$21.94	$20.86	$21.84	$23.50	$9.93		19.30	$976.00m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	+21.43%	last trade: 505544256.00		change: -0.325													
smartmoney	dllr	(-2.20%)	21.36	$21.75	-0.48	378,575	$21.94	$20.86	$21.84	$23.50	$9.93			949,100	0.00%	$0.00		
stocknod	dllr	-2.198%	21.36 usd	21.75	-0.4800	378,475	21.94	20.86	21.84	32.47	14.90	43,455,054						
stockpickr	dllr	-2.20%	$21.36 -0.48 | -2.20%	21.75	-0.48	378.58k	21.94	20.86	21.84	23.50	9.93							
stocksmart	dllr	%	$22.36	28.42		39,129	22.73	22.28										
stocktwits	dllr	-2.70%	21.25		-0.59													
streetinsider-com	dllr	2.2%	21.36	$21.75	-0.48	378,475	$21.94	$20.86	$21.84	$32.47	$14.90		18.90				$1.13	
thecramerreport	dllr		21.84	22.08	-0.19	273541	22.41	21.74										
thestree	dllr	-2.2%	$21.36	21.75	-0.48	378575	21.94	20.86	21.84	-23.5	9.93	4.3455054e7		9.5731484e8				
tickerspy	dllr	-2.20%	$21.36	21.75	-0.48	378,575	21.94	20.86	21.84	23.50	9.93		9.0	802.7m	0.00%	$0.00		
tmx-quotemedia	dllr	-2.20%	21.360	21.750	-0.480	380,186	21.940	20.860	21.840	23.500	6.622	43,455,054	19.40	928,199,953			1.13	
updown	dllr	-2.20%	$21.36	$21.75	-$0.48	375,235	$21.94	$20.86	$21.84	$23.50	$9.93	43.45b	18.56	$949m			1.18	
wallstreetsurvivor	dllr	-2.20%	21.36	21.75	-0.48	378,035	21.94	20.86		23.50	9.93		19.40	$949m			-0.13	
yahoo-finance	dllr	2.20%	21.36	21.94	0.48	378,575	21.94	20.86	21.84	23.50	9.93		18.33	783.42m			1.17	
ycharts-com	dllr	-2.11%	21.38		-0.46					23.50	9.93		18.81	784.65m	0.00%		1.14	
zacks	dllr	(-2.20%)	21.36		-0.48	vol.  378,575	21.94	20.86		23.50	9.93		16.22	949.06 m	0.00	0.00	1.35	
advfn	scvl	-1.71	32.15	32.54	-0.56	31202	32.54	31.91										
barchart	scvl	-1.71%	32.15	32.54	-0.56	31,433	32.54	31.91	32.71	33.41	16.24		15.89	$425.99 m			+2.10	
barrons	scvl	1.71%	32.15	32.54	-0.56	31,202	32.54	31.91				13.06 million		$434.50 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-1.712%	32.150	32.540	-0.560	31,202	32.540	31.910		33.41	16.24	13.251mil	15.607	426.010mil			2.060	
boston-com	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
bostonmerchant	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
business-insider	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
chron	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
cio-com	scvl	-1.71%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713	15.38	426m				
cnn-money	scvl	-1.71%	32.15	32.54	-0.56	30,905	32.54	31.91	32.71				15.4	$426.0m				
easystockalterts	scvl	-1.72%	32.15	32.54	-0.56	31202	32.54	31.91	32.71	33.41	16.24		15.38				2.09	
eresearch-fidelity-com	scvl	-1.71%	32.1500	32.5400	-0.5600	31,202	32.5400	31.9100	32.7100	33.4100	16.2400	13,251,000	15.58	$433.44m				
finance-abc7-com	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
finance-abc7chicago-com	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
financial-content	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
finapps-forbes-com	scvl	-1.7%	$32.15	32.54	-0.56	31,202	32.54	31.91	32.71	33.41	16.24	13 mil	15.3	426 mil	0.0	0.00	2.10	
finviz	scvl	-1.71%	32.15			30,905			32.71	-3.77%	97.97%	13.25m	15.31	425.99m			2.10	
fool	scvl	-1.71%	$32.15	$32.54	-0.56	30,802	$32.54	$31.91	$32.71	$33.41	$16.24		15.70	$426.01m				
foxbusiness	scvl		$32.15		-0.56	31,202			$32.71									
google-finance	scvl	(-1.71%)	32.15	32.54	-0.56	31,202.00	32.54	31.91		33.41	16.24	13.25m	15.29	426.01m			2.10	
howthemarketworks	scvl	-1.712%	32.15	32.54	-0.56	29,071	32.54	31.91	32.71									
hpcwire	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
insidestocks	scvl	-1.71%	32.15	32.54	-0.56	31202	32.54	31.91					price earnings ratio: 15.61					
investopedia	scvl	-1.71 %	$32.15	32.54	-0.56				32.71									
investorguide	scvl	-1.71%	32.15	32.21	-0.56		32.54	31.91		33.41	16.24		15.69	426.0m			2.085	
marketintellisearch	scvl	-1.71 %	$32.15	$32.54	-0.56	26.30k	$32.54	$31.91	$32.71			13.25m	15.58	0.43b	0.0 %		2.10	
marketwatch	scvl	-1.71%	$32.15	open: 32.54	-0.56	400	$32.54	$31.91	$32.71	$33.41	$16.24		15.43	$434.50m			2.08	
minyanville	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
msn-money	scvl	-1.71%	32.15	32.54	-0.56	31,202	32.54	31.91	32.71	33.41	16.24	13.25 mil	15.46	433.43 mil			2.10	
nasdaq-com	scvl	1.71%	$ 32.15	$ 32.54	0.56	31,202	$ 32.54	$ 31.91	$ 32.71	$ 33.41	$ 16.24	13,248,000	15.31	$ 425,923,200			$ 2.10	
optimum	scvl	-1.71%	32.15 ( 4:30 pm edt)	32.54	-0.56	31,202	32.54	31.91	32.71	33.41	16.24	13.25m	15.4	426.0m			2.09	
paidcontent	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
pc-quote	scvl	-1.71%	32.15	32.54	-0.56	31,202	32.54	31.91	32.71	33.41	16.24	13,481,810	15.72596	433,440,000				
personal-wealth-biz	scvl	-1.71%	32.15	32.21	-0.56	31,202	32.54	31.91	32.71	33.41	16.24		15.69			0.00	2.085	
predictwallstreet	scvl	-1.71%	32.15		-0.56	31,202												
raymond-james	scvl	-1.71	32.15	32.54	-0.56	31,202	32.54	31.91	32.15	33.41	16.24		15.02				2.14	
renewable-energy-world	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
screamingmedia	scvl	-1.71%	$	open: 32.54	-0.56	400	$32.54	$31.91	$32.71	$33.41	$16.24		15.43	$434.50m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	+26.36%	last trade: 505540096.00		change: 2.446													
smartmoney	scvl	(-1.71%)	32.15	$32.54	-0.56	31,202	$32.54	$31.91	$32.71	$33.41	$16.24			433,400	0.00%	$0.00		
stocknod	scvl	-1.712%	32.15 usd	32.54	-0.5600	31,202	32.54	31.91	32.71	33.41	16.24	13,250,713						
stockpickr	scvl	-1.71%	$32.15 -0.56 | -1.71%	32.54	-0.56	30.91k	32.54	31.91	32.71	33.41	16.24							
stocksmart	scvl	%	$26.525	26.89		6,020	27.24	26.52										
stocktwits	scvl	-1.56%	32.20		-0.51													
streetinsider-com	scvl	1.71%	32.15	$32.54	-0.56	31,202	$32.54	$31.91	$32.71	$33.41	$16.24		15.38				$2.09	
thecramerreport	scvl		32.71	32.87	-0.02	43265	33.11	32.61										
thestree	scvl	-1.71%	$32.15	32.54	-0.56	30905	32.54	31.91	32.71	-33.41	16.24	1.3250713e7		4.33695836e8				
tickerspy	scvl	-1.71%	$32.15	32.54	-0.56	31,202	32.54	31.91	32.71	33.41	16.24		15.7	433.2m	0.00%	$0.00		
tmx-quotemedia	scvl	-1.71%	32.150	32.540	-0.560	31,202	32.540	31.910	32.710	33.410	16.240	13,250,713	15.70	426,010,423			2.09	
updown	scvl	-1.71%	$32.15	$32.54	-$0.56	30,802	$32.54	$31.91	$32.71	$33.41	$16.24	13.24b	15.19	$433m			2.15	
wallstreetsurvivor	scvl	-1.71%	32.15	32.54	-0.56	29,071	32.54	31.91		33.41	16.24		15.70	$433m			2.05	
yahoo-finance	scvl	1.71%	32.15	32.21	0.56	31,202	32.54	31.91	32.71	33.41	16.24		15.42	425.99m			2.09	
ycharts-com	scvl	-1.56%	32.20		-0.51					33.41	16.24		15.48	426.65m	0.00%		2.08	
zacks	scvl	(-1.71%)	32.15		-0.56	vol.  31,202	32.54	31.91		33.41	16.24		15.88	433.44 m	0.00	0.00	2.06	
advfn	dvn	-0.61	79.97	80.33	-0.49	2686562	80.62	78.94										
barchart	dvn	-0.61%	79.97	80.33	-0.49	2,686,562	80.62	78.94	80.46	93.36	58.56		13.24	$34.15 b	0.87%	$0.68	+8.63	
barrons	dvn	0.61%	79.97	80.33	-0.49	2.679m	80.62	78.94				441.32 million		$33.12 billion	0.85%	$0.17		
bloomberg	dvn	-0.609%	79.970	80.330	-0.490	2,686,562	80.620	78.940		93.56	59.07	423.000mil	14.948	33,827.310mil	0.812	0.170 regular cash	5.350	
boston-com	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,686,562	80.62	78.94	80.46	93.56	59.07	423,000,000						
bostonmerchant	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,686,562	80.62	78.94	80.46	93.56	59.07	423,000,000						
business-insider	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,686,562	80.62	78.94	80.46	93.56	59.07	423,000,000						
chron	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,686,562	80.62	78.94	80.46	93.56	59.07	423,000,000						
cio-com	dvn	-0.61%	79.97 usd	80.33	-0.4900	2,686,562	80.62	78.94	80.46	93.56	59.07	423,000,000	21.10	34b	0.8	0.68		
cnn-money	dvn	-0.61%	79.97	80.33	-0.49	2,674,718	80.62	78.94	80.46				21.1	$33.8b	0.85%			
easystockalterts	dvn	-0.61%	79.97	80.33	-0.49	2682762	80.62	78.94	80.46	93.56	59.07		21.10				3.79	
eresearch-fidelity-com	dvn	-0.61%	79.9700	80.3300	-0.4900	2,686,562	80.6200	78.9400	80.4600	93.5550	59.0700	423,000,000	21.29	$34.03b	0.85%	$0.170000		
finance-abc7-com	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,682,762	80.62	78.94	80.46	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,682,762	80.62	78.94	80.46	93.56	59.07	423,000,000						
financial-content	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,682,762	80.62	78.94	80.46	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	-0.6%	$79.97	80.33	-0.49	2,682,762	80.62	78.94	80.46	93.55	59.07	423 mil	9.3	34 bil	0.9	0.68	8.63	
finviz	dvn	-0.61%	79.97			2,682,762			80.46	-14.34%	36.56%	423.00m	21.40	34.03b		0.68	3.76	
fool	dvn	-0.61%	$79.97	$80.33	-0.49	2,682,645	$80.62	$78.94	$80.46	$93.56	$59.07		9.30	$33.83b	0.90%	0.68		
foxbusiness	dvn		$79.97		-0.49	2,686,562			$80.46									
google-finance	dvn	(-0.61%)	79.97	80.33	-0.49	2.68m	80.62	78.94		93.56	59.07	423.00m	21.27	33.83b	0.85	0.17	3.76	
howthemarketworks	dvn	-0.609%	79.97	80.33	-0.49	2,679,681	80.62	78.94	80.46									
hpcwire	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,686,562	80.62	78.94	80.46	93.56	59.07	423,000,000						
insidestocks	dvn	-0.61%	79.97	80.33	-0.49	2679681	80.62	78.94					price earnings ratio: 14.51					
investopedia	dvn	-0.61 %	$79.97	80.33	-0.49				80.46									
investorguide	dvn	-0.61%	79.97	80.33	-0.49		80.62	78.94		93.56	59.07		9.23	33.827b			8.715	
marketintellisearch	dvn	-0.57 %	$80.00	$80.33	-0.46	2649.70k	$80.62	$78.94	$80.46			423.00m	21.40	34.03b	0.85 %		3.76	
marketwatch	dvn	-0.61%	$80.05	open: 80.33	-0.49	11,427	$80.62	$78.94	$80.46	$93.56	$59.07		20.67	$33.12b	0.85%	0.17	3.87	
minyanville	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,682,762	80.62	78.94	80.46	93.56	59.07	423,000,000						
msn-money	dvn	-0.61%	79.97	80.33	-0.49	2.68 mil	80.62	78.94	80.46	93.56	59.07	423.00 mil	20.99	34.03 bil	0.85%	0.68	8.47	
nasdaq-com	dvn	0.61%	$ 79.97		0.49	2,681,862	$ 80.62	$ 78.94	$ 80.46	$ 93.555	$ 59.07	423,000,000	9.27	$ 33,827,310,000	0.85 %	$0.680000	$ 8.63	
optimum	dvn	-0.61%	79.97 ( 4:15 pm edt)	80.33	-0.49	2,682,762	80.62	78.94	80.46	93.56	59.07	423.00m	21.1	33.8b	0.85	0.68	3.79	
paidcontent	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,682,762	80.62	78.94	80.46	93.56	59.07	423,000,000						
pc-quote	dvn	-0.61%	79.97	80.33	-0.49	2,686,562	80.62	78.94	80.46	93.56	59.07	425,591,847	21.11811	34,034,580,000		0.17		
personal-wealth-biz	dvn	+82.01%	505545280.00	79.99		3,048,180	80.30	0.00	82.11	59.07	8.715		128.30		0.97	0.8001	0.64	
predictwallstreet	dvn	-0.61%	79.97		-0.49	2,682,762												
raymond-james	dvn	-0.61	79.97	80.33	-0.49	2,682,762	80.62	78.94	79.97	93.56	59.07		21.10				3.79	
renewable-energy-world	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,682,762	80.62	78.94	80.46	93.56	59.07	423,000,000						
screamingmedia	dvn	-0.61%	$	open: 80.33	-0.49	11,427	$80.62	$78.94	$80.46	$93.56	$59.07		20.67	$33.12b	0.85%	0.17	3.87	
scroli	dvn	-0.61%	dvn 79.97	80.33	-0.49	2,355,204	80.62	78.94	80.46	93.56	59.07		21.27				3.76	
simple-stock-quotes	dvn	+82.01%	last trade: 505545280.00		change: 2.538								p/e ratio: 128.3					
smartmoney	dvn	(-0.61%)	79.97	$80.33	-0.49	2,682,762	$80.62	$78.94	$80.46	$93.56	$59.07			34,034,600	0.85%	$0.17		
stocknod	dvn	-0.6090%	79.97 usd	80.33	-0.4900	2,682,762	80.62	78.94	80.46	93.56	59.07	423,000,000						
stockpickr	dvn	-0.61%	$79.97 -0.49 | -0.61%	80.36	-0.49	2.68m	80.62	78.94	80.46	93.56	59.07							
stocksmart	dvn	%	$82.71	78.12		460,329	84.26	82.36										
stocktwits	dvn	-0.63%	79.95		-0.51													
streetinsider-com	dvn	0.61%	79.97	$80.33	-0.49	2,682,762	$80.62	$78.94	$80.46	$93.56	$59.07		21.10				$3.79	
thecramerreport	dvn		80.46	78.99	+2.58	4200918	80.60	78.66										
thestree	dvn	-0.61%	$79.97	80.36	-0.49	2682762	80.62	78.94	80.46	-93.56	59.07	4.23e8		3.294324e10				
tickerspy	dvn	-0.61%	$79.97	80.33	-0.49	2,682,762	80.62	78.94	80.46	93.56	59.07		21.1	34.1b	0.85%	$0.17		
tmx-quotemedia	dvn	-0.61%	79.970	80.330	-0.490	2,686,562	80.620	78.940	80.460	93.555	59.070	423,000,000	9.30	33,827,310,000	0.845	0.170 usd	8.66	
updown	dvn	-0.61%	$79.97	$80.33	-$0.49	2,674,718	$80.62	$78.94	$80.46	$93.56	$59.07	423.00b	9.18	$34.03b			8.77	
wallstreetsurvivor	dvn	-0.61%	79.97	80.33	-0.49	2,679,681	80.62	78.94		93.56	59.07		9.30	$34b	0.80%	0.64 -	10.31	
yahoo-finance	dvn	0.61%	79.97	80.33	0.49	2,682,762	80.62	78.94	80.46	93.56	59.07		9.18	33.83b	0.80%	0.68	8.72	
ycharts-com	dvn	-0.63%	79.95		-0.51					93.56	59.07		9.27	34.14b	0.91%		8.62	
zacks	dvn	(-0.61%)	79.97		-0.49	vol.  2,682,762	80.62	78.94		93.56	59.07		13.68	34.03 b	0.85	0.68	5.88	
advfn	mu	-2.43	7.23	7.36	-0.18	25063001	7.55	7.13										
barchart	mu	-2.43%	7.23	7.36	-0.18	22,926,309	7.55	7.13	7.41	11.95	6.36		10.27	$7.24 b			+0.61	
barrons	mu	2.43%	7.23	7.36	-0.18	24.965m	7.55	7.13				1.05 billion		$7.52 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-2.429%	7.230	7.360	-0.180	24,904,944	7.550	7.130		11.95	6.36	1,003.981mil	13.407	7,268.821mil			0.540	
boston-com	mu	-2.429%	7.230 usd	7.360	-0.1800	25,040,491	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
bostonmerchant	mu	-2.429%	7.230 usd	7.360	-0.1800	25,040,491	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
business-insider	mu	-2.429%	7.230 usd	7.360	-0.1800	25,040,491	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
chron	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
cio-com	mu	-2.43%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834	12.25	7b				
cnn-money	mu	-2.43%	7.23	7.36	-0.18	25,038,903	7.55	7.13	7.41				12.3	$7.3b				
easystockalterts	mu	-2.45%	7.23	7.36	-0.18	25016493	7.55	7.13	7.41	11.95	6.36		12.25				0.59	
eresearch-fidelity-com	mu	-2.43%	7.2300	7.3600	-0.1800	25,060,633	7.5500	7.1300	7.4100	11.9500	6.3600	1,003,981,000	12.15	$7.44b				
finance-abc7-com	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
finance-abc7chicago-com	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
financial-content	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
finapps-forbes-com	mu	-2.4%	$7.23	7.36	-0.18	25,060,633	7.55	7.13	7.41	11.95	6.36	1 bil	11.9	7 bil	0.0	0.00	0.61	
finviz	mu	-2.43%	7.23			25,005,204			7.41	-39.50%	13.68%	1.00b	11.95	7.44b			0.62	
fool	mu	-2.56%	$7.22	$7.36	-0.19	22,792,745	$7.55	$7.13	$7.41	$11.95	$6.36		12.60	$7.25b				
foxbusiness	mu		$7.23		-0.18	25,188,411			$7.41									
google-finance	mu	(-2.43%)	7.23	7.36	-0.18	25.06m	7.55	7.13		11.95	6.36	1.00b	11.74	7.26b			0.62	
howthemarketworks	mu	-2.429%	7.23	7.36	-0.18	25,038,123	7.55	7.13	7.41									
hpcwire	mu	-2.429%	7.230 usd	7.360	-0.1800	25,040,291	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
insidestocks	mu	-2.43%	7.23	7.36	-0.18	22523936	7.55	7.13					price earnings ratio: 11.85					
investopedia	mu	-2.43 %	$7.23	7.36	-0.18				7.41									
investorguide	mu	-2.43%	7.23	7.37	-0.18		7.55	7.13		11.95	6.36		11.72	7.259b			0.632	
marketintellisearch	mu	-2.56 %	$7.22	$7.36	-0.19	24804.90k	$7.55	$7.13	$7.41			1003.98m	11.95	7.44b	0.0 %		0.62	
marketwatch	mu	-2.43%	$7.23	open: 7.36	-0.18	154,666	$7.55	$7.13	$7.41	$11.95	$6.36		11.62	$7.52b			0.62	
minyanville	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
msn-money	mu	-2.43%	7.23	7.36	-0.18	25.06 mil	7.55	7.13	7.41	11.95	6.36	1.00 bil	12.05	7.44 bil			0.62	
nasdaq-com	mu	2.43%	$ 7.23	$ 7.36	0.18	25,057,333	$ 7.55	$ 7.13	$ 7.41	$ 11.95	$ 6.36	1,001,471,000	11.85	$ 7,240,635,330			$ 0.61	
optimum	mu	-2.43%	7.23 ( 4:00 pm edt)	7.36	-0.18	25,005,093	7.55	7.13	7.41	11.95	6.36	1.00b	12.3	7.3b			0.59	
paidcontent	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
pc-quote	mu	-2.43%	7.23	7.36	-0.18	25,116,630	7.55	7.13	7.41	11.95	6.36	1,028,976,349	12.35	7,439,499,000				
personal-wealth-biz	mu	-2.43%	7.23	7.37	-0.18	25,154,612	7.55	7.13	7.41	11.95	6.36		11.72			0.00	0.632	
predictwallstreet	mu	-2.43%	7.23		-0.18	25,060,633												
raymond-james	mu	-2.43	7.23	7.36	-0.18	25,060,633	7.55	7.13	7.23	11.95	6.36		10.96				0.66	
renewable-energy-world	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
screamingmedia	mu	-2.43%	$	open: 7.36	-0.18	152,498	$7.55	$7.13	$7.41	$11.95	$6.36		11.62	$7.52b			0.62	
scroli	mu	-2.43%	mu 7.23	7.36	-0.18	23,012,367	7.55	7.13	7.41	11.95	6.36		11.74				0.62	
simple-stock-quotes	mu	-2.43%	last trade: 7.23		change: -0.180								p/e ratio: 11.72					
smartmoney	mu	(-2.43%)	7.23	$7.36	-0.18	25,060,633	$7.55	$7.13	$7.41	$11.95	$6.36			7,439,500	0.00%	$0.00		
stocknod	mu	-2.429%	7.230 usd	7.360	-0.1800	25,038,123	7.550	7.130	7.410	11.95	6.360	1,003,980,834						
stockpickr	mu	-2.43%	$7.23 -0.18 | -2.43%	7.36	-0.18	25.06m	7.55	7.13	7.41	11.95	6.36							
stocksmart	mu	%	$9.565	7.91		5,772,935	10.04	9.52										
stocktwits	mu	-2.29%	7.24		-0.17													
streetinsider-com	mu	2.43%	7.23	$7.36	-0.18	25,016,493	$7.55	$7.13	$7.41	$11.95	$6.36		12.25				$0.59	
thecramerreport	mu																	
thestree	mu	-2.43%	$7.23	7.36	-0.18	25060633	7.55	7.13	7.41	-11.95	6.36	1.003980834e9		7.31902028e9				
tickerspy	mu	-2.43%	$7.23	7.36	-0.18	25,039,003	7.55	7.13	7.41	11.95	6.36		12.3	7.4b	0.00%	$0.00		
tmx-quotemedia	mu	-2.43%	7.230	7.360	-0.180	25,188,011	7.550	7.130	7.410	11.950	6.360	1,003,980,834	12.60	7,258,781,430			0.59	
updown	mu	-2.43%	$7.23	$7.36	-$0.18	24,964,843	$7.55	$7.13	$7.41	$11.95	$6.36	1001.47b	11.30	$7.43b			0.66	
wallstreetsurvivor	mu	-2.43%	7.23	7.36	-0.18	25,016,493	7.55	7.13		11.95	6.36		12.60	$7b			1.85	
yahoo-finance	mu	2.43%	7.23	7.37	0.18	25,026,833	7.55	7.13	7.41	11.95	6.36		11.44	7.26b			0.63	
ycharts-com	mu	-2.29%	7.24		-0.17					11.95	6.36		12.07	7.25b	0.00%		0.60	
zacks	mu	(-2.43%)	7.23		-0.18	vol.  25,060,533	7.55	7.13		11.95	6.36		10.44	7.42 b	0.00	0.00	.71	
advfn	cern	-0.58	61.54	61.73	-0.36	575306	61.88	60.69										
barchart	cern	-0.58%	61.54	61.65	-0.36	524,756	61.88	60.69	61.90	64.48	36.03		42.18	$10.26 b			+1.46	
barrons	cern	0.58%	61.54	61.73	-0.36	572,930	61.88	60.69				170.85 million		$10.51 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	-0.582%	61.540	61.730	-0.360	575,306	61.880	60.690		64.48	36.02	168.212mil	42.007	10,351.780mil			1.465	
boston-com	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
bostonmerchant	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
business-insider	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
chron	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
cio-com	cern	-0.58%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226	41.86	10b				
cnn-money	cern	-0.58%today&rsquo;s change	61.54data as of 4:00pm et	61.73	-0.36	572,930	61.88	60.69	61.90				41.9	$10.4b				
easystockalterts	cern	-0.60%	61.53	61.73	-0.37	520894	61.88	60.69	61.90	125.91	57.81		41.86				1.47	
eresearch-fidelity-com	cern	-0.58%	61.5400	61.7300	-0.3600	575,306	61.8800	60.6900	61.9000	64.4800	36.0250	168,212,000	42.25	$10.41b				
finance-abc7-com	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
financial-content	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
finapps-forbes-com	cern	-0.6%	$61.54	61.73	-0.36	575,306	61.88	60.69	61.90	64.48	36.02	168 mil	42.0	10 bil	0.0	0.00	1.47	
finviz	cern	-0.58%	61.54			575,306			61.90	-4.56%	70.80%	168.21m	42.11	10.41b			1.47	
fool	cern	-0.58%	$61.54	$61.73	-0.36	574,006	$61.88	$60.69	$61.90	$64.48	$36.03		42.10	$10.35b				
foxbusiness	cern		$61.54		-0.36	578,150			$61.90									
google-finance	cern	(-0.58%)	61.54	61.73	-0.36	575,306.00	61.88	60.69		64.48	36.03	168.14m	41.95	10.35b			1.47	
howthemarketworks	cern	-0.582%	61.54	61.73	-0.36	574,806	61.88	60.69	61.9									
hpcwire	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
insidestocks	cern	-0.58%	61.54	61.65	-0.36	482273	61.88	60.69					price earnings ratio: 39.45					
investopedia	cern	-0.65 %	$61.50	61.73	-0.40				61.90									
investorguide	cern	-0.58%	61.54	61.54	-0.36		61.88	60.69		64.48	36.025		42.11	10.352b			1.47	
marketintellisearch	cern	-0.57 %	$61.55	$61.73	-0.35	568.00k	$61.88	$60.69	$61.90			168.21m	42.11	10.41b	0.0 %		1.47	
marketwatch	cern	-0.58%	$61.54	open: 61.73	-0.36	6,880	$61.88	$60.69	$61.90	$64.48	$36.03		42.24	$10.51b			1.46	
minyanville	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
msn-money	cern	-0.58%	61.54	61.73	-0.36	575,306	61.88	60.69	61.90	64.48	36.03	168.21 mil	41.86	10.41 bil			1.47	
nasdaq-com	cern	0.58%	$ 61.54	$ 61.73	0.36	575,106	$ 61.88	$ 60.69	$ 61.90	$ 64.48	$ 36.025	168,212,000	42.01	$ 10,351,766,480			$ 1.46	
optimum	cern	-0.60%	61.53 ( 4:00 pm edt)	61.73	-0.37	520,894	61.88	60.69	61.90	125.91	57.81	168.21m	41.9	10.4b			1.47	
paidcontent	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
pc-quote	cern	-0.58%	61.54	61.73	-0.36	579,750	61.88	60.69	61.9	64.48	36.03	169,787,455	42.10884	10,448,720,000				
personal-wealth-biz	cern	+118.00%	505544768.00	117.49		641,552	117.00	0.00	118.14	72.05	2.94					0.00	0.00	
predictwallstreet	cern	-0.71%	61.46		-0.44	305,963												
raymond-james	cern	-0.58	61.54	61.73	-0.36	575,306	61.88	60.69	61.54	64.48	36.03		20.31				3.03	
renewable-energy-world	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
screamingmedia	cern	-0.58%	$	open: 61.73	-0.36	6,880	$61.88	$60.69	$61.90	$64.48	$36.03		42.24	$10.51b			1.46	
scroli	cern	-0.58%	cern 61.54	61.73	-0.36	471,191	61.88	60.69	61.90	64.48	36.03		41.95				1.47	
simple-stock-quotes	cern	-0.58%	last trade: 61.54		change: -0.360								p/e ratio: 42.11					
smartmoney	cern	(-0.58%)	61.54	$61.73	-0.36	575,306	$61.88	$60.69	$61.90	$64.48	$36.02			5,206,200	0.00%	$0.00		
stocknod	cern	-0.5816%	61.54 usd	61.73	-0.3600	574,806	61.88	60.69	61.90	125.91	57.81	168,212,226						
stockpickr	cern	-0.58%	$61.54 -0.36 | -0.58%	61.73	-0.36	572.93k	61.88	60.69	61.90	64.48	36.03							
stocksmart	cern	%	$119.19	95.6		88,122	124.8	119.18										
stocktwits	cern	-0.60%	61.53		-0.37													
streetinsider-com	cern	0.6%	61.53	$61.73	-0.37	520,894	$61.88	$60.69	$61.90	$125.91	$57.81		41.86				$1.47	
thecramerreport	cern		61.90	62.39	+0.10	754056	62.90	61.56										
thestree	cern	-0.58%	$61.54	61.73	-0.36	572930	61.88	60.69	61.9	-64.48	36.03	1.68212226e8		5.197757783e9				
tickerspy	cern	-0.58%	$61.54	61.73	-0.36	572,930	61.88	60.69	61.90	64.48	36.02		42.1	10.4b	0.00%	$0.00		
tmx-quotemedia	cern	-0.58%	61.540	61.730	-0.360	577,822	61.880	60.690	61.900	64.480	18.013	168,212,226	42.10	10,351,780,388			1.47	
updown	cern	-0.58%	$61.54	$61.73	-$0.36	572,930	$61.88	$60.69	$61.90	$64.48	$36.02	84.10b	40.78	$10.41b			1.52	
wallstreetsurvivor	cern	-0.58%	61.54	61.73	-0.36	573,506	61.88	60.69		64.48	36.22		42.10	$5b			1.39	
yahoo-finance	cern	0.58%	61.54	61.54	0.36	575,306	61.88	60.69	61.90	64.48	36.03		41.86	10.35b			1.47	
ycharts-com	cern	-0.60%	61.53		-0.37					117.10	36.02		41.86	10.26b	0.00%		1.47	
zacks	cern	(-0.58%)	61.54		-0.36	vol.  575,306	61.88	60.69		64.48	36.03		42.25	10.45 b	0.00	0.00	1.47	
advfn	cree	-2.83	30.23	30.88	-0.88	3413426	31.18	30.17										
barchart	cree	-2.83%	30.23	30.88	-0.88	3,413,426	31.18	30.17	31.11	76.14	30.17		18.12	$3.31 b			+1.63	
barrons	cree	2.83%	30.23	30.88	-0.88	3.413m	31.18	30.17				104.70 million		$3.46 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	-2.829%	30.230	30.880	-0.880	3,413,426	31.180	30.170		76.14	30.17	109.474mil	18.546	3,309.412mil			1.630	
boston-com	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
bostonmerchant	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
business-insider	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
chron	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
cio-com	cree	-2.83%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435	18.55	3b				
cnn-money	cree	-2.83%	30.23	30.88	-0.88	3,413,026	31.18	30.17	31.11				18.5	$3.3b				
easystockalterts	cree	-2.85%	30.23	30.88	-0.88	3413426	31.18	30.17	31.11	76.14	30.34		18.55				1.63	
eresearch-fidelity-com	cree	-2.83%	30.2300	30.8800	-0.8800	3,413,426	31.1800	30.1700	31.1100	76.1400	30.3400	109,474,000	19.09	$3.41b				
finance-abc7-com	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
finance-abc7chicago-com	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
financial-content	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
finapps-forbes-com	cree	-2.8%	$30.23	30.88	-0.88	3,413,426	31.18	30.17	31.11	76.14	30.34	109 mil	18.5	3 bil	0.0	0.00	1.63	
finviz	cree	-2.83%	30.23			3,413,426			31.11	-60.30%	-0.36%	109.47m	18.43	3.31b			1.64	
fool	cree	-2.83%	$30.23	$30.88	-0.88	3,413,126	$31.18	$30.17	$31.11	$76.14	$30.34		19.10	$3.31b				
foxbusiness	cree		$30.23		-0.88	3,419,810			$31.11									
google-finance	cree	(-2.83%)	30.23	30.88	-0.88	3.41m	31.18	30.17		76.14	30.17	109.47m	18.42	3.31b			1.64	
howthemarketworks	cree	-2.829%	30.23	30.88	-0.88	3,409,126	31.18	30.17	31.11									
hpcwire	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
insidestocks	cree	-2.83%	30.23	30.88	-0.88	3419710	31.18	30.17					price earnings ratio: 15.35					
investopedia	cree	-2.83 %	$30.23	30.88	-0.88				31.11									
investorguide	cree	-2.83%	30.23	30.76	-0.88		31.18	30.17		76.14	30.34		19.18	3.293b			1.622	
marketintellisearch	cree	-2.83 %	$30.23	$30.88	-0.88	3369.90k	$31.18	$30.17	$31.11			109.47m	18.97	3.41b	0.0 %		1.64	
marketwatch	cree	-2.83%	$30.14	open: 30.88	-0.88	13,397	$31.18	$30.17	$31.11	$76.14	$30.17		18.58	$3.46b			1.63	
minyanville	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
msn-money	cree	-2.83%	30.23	30.88	-0.88	3.41 mil	31.18	30.17	31.11	76.14	30.34	109.47 mil	18.55	3.41 bil			1.64	
nasdaq-com	cree	2.83%	$ 30.23	$ 30.88	0.88	3,412,119	$ 31.18	$ 30.17	$ 31.11	$ 76.14	$ 30.34	109,474,000	18.55	$ 3,309,399,020			$ 1.63	
optimum	cree	-2.83%	30.23 ( 4:30 pm edt)	30.88	-0.88	3,413,426	31.18	30.17	31.11	76.14	30.34	109.47m	18.5	3.3b			1.63	
paidcontent	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
pc-quote	cree	-2.83%	30.23	30.88	-0.88	3,413,426	31.18	30.17	31.11	76.14	30.34	112,660,801	19.08589	3,405,736,000				
personal-wealth-biz	cree	-2.83%	30.23	30.76	-0.88	3,419,810	31.18	30.17	31.11	76.14	30.34		19.18			0.00	1.622	
predictwallstreet	cree	-2.83%	30.23		-0.88	3,413,426												
raymond-james	cree	-2.83	30.23	30.88	-0.88	3,413,426	31.18	30.17	30.23	76.14	30.34		18.21				1.66	
renewable-energy-world	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
screamingmedia	cree	-2.83%	$	open: 30.88	-0.88	13,397	$31.18	$30.17	$31.11	$76.14	$30.17		18.58	$3.46b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	-2.83%	last trade: 30.23		change: -0.880								p/e ratio: 19.18					
smartmoney	cree	(-2.83%)	30.23	$30.88	-0.88	3,413,426	$31.18	$30.17	$31.11	$76.14	$30.34			3,405,800	0.00%	$0.00		
stocknod	cree	-2.829%	30.23 usd	30.88	-0.8800	3,413,426	31.18	30.17	31.11	76.14	30.34	109,474,435						
stockpickr	cree	-2.83%	$30.23 -0.88 | -2.83%	30.88	-0.88	3.41m	31.18	30.17	31.11	76.14	30.34							
stocksmart	cree	%	$42.05	66.09		292,886	44.11	42										
stocktwits	cree	-2.83%	30.23		-0.88													
streetinsider-com	cree	2.83%	30.23	$30.88	-0.88	3,413,426	$31.18	$30.17	$31.11	$76.14	$30.34		18.55				$1.63	
thecramerreport	cree		31.11	30.955	+0.48	3448849	31.17	30.53										
thestree	cree	-2.83%	$30.23	30.88	-0.88	3413426	31.18	30.17	31.11	-76.14	30.34	1.09474435e8		3.353201944e9				
tickerspy	cree	-2.83%	$30.23	30.88	-0.88	3,413,426	31.18	30.17	31.11	76.14	30.34		19.1	3.4b	0.00%	$0.00		
tmx-quotemedia	cree	-2.83%	30.230	30.880	-0.880	3,419,810	31.180	30.170	31.110	76.140	30.170	109,474,435	19.10	3,309,412,170			1.63	
updown	cree	-2.83%	$30.23	$30.88	-$0.88	3,399,929	$31.18	$30.17	$31.11	$76.14	$30.34	109.47b	18.73	$3.40b			1.66	
wallstreetsurvivor	cree	-2.83%	30.23	30.88	-0.88	3,409,126	31.18	30.17		74.87	30.34		19.10	$3b			1.45	
yahoo-finance	cree	2.83%	30.23	30.76	0.88	3,413,426	31.18	30.17	31.11	76.14	30.17		18.64	3.29b			1.62	
ycharts-com	cree	-2.83%	30.23		-0.88					76.14	30.34		18.43	3.31b	0.00%		1.64	
zacks	cree	(-2.83%)	30.23		-0.88	vol.  3,413,426	31.18	30.17		76.14	30.17		18.41	3.41 b	0.00	0.00	1.69	
advfn	mw	-0.33	33.53	33.44	-0.11	363491	33.69	33.02										
barchart	mw	-0.33%	33.53	33.44	-0.11	363,491	33.69	33.02	33.64	36.44	17.68		19.25	$1.72 b	1.43%	$0.48	+1.52	
barrons	mw	0.33%	33.53	33.44	-0.11	362,391	33.69	33.02				52.85 million		$1.77 billion	1.43%	$0.12		
bloomberg	mw	-0.327%	33.530	33.440	-0.110	363,491	33.690	33.020		36.44	17.96	51.625mil	19.382	1,730.983mil	1.252	0.120 regular cash	1.730	
boston-com	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
bostonmerchant	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
business-insider	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
chron	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
cio-com	mw	-0.33%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893	22.06	2b	1.4	0.48		
cnn-money	mw	-0.33%today&rsquo;s change	33.53data as of 4:04pm et	33.44	-0.11	362,391	33.69	33.02	33.64				22.1	$1.7b	1.43%			
easystockalterts	mw	-0.33%	33.53	33.44	-0.11	363491	33.69	33.02	33.64	36.44	17.96		22.06				1.52	
eresearch-fidelity-com	mw	-0.33%	33.5300	33.4400	-0.1100	363,491	33.6900	33.0200	33.6400	36.4400	17.9600	51,625,000	21.99	$1.74b	1.43%	$0.120000		
finance-abc7-com	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
financial-content	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
finapps-forbes-com	mw	-0.3%	$33.53	33.44	-0.11	363,491	33.69	33.02	33.64	36.44	17.96	52 mil	22.1	2 bil	1.4	0.48	1.52	
finviz	mw	-0.33%	33.53			363,491			33.64	-7.99%	89.71%	51.62m	21.99	1.74b		0.48	1.53	
fool	mw	-0.33%	$33.53	$33.44	-0.11	363,491	$33.69	$33.02	$33.64	$36.44	$17.96		22.10	$1.73b	1.80%	0.48		
foxbusiness	mw		$33.53		-0.11	365,439			$33.64									
google-finance	mw	(-0.33%)	33.53	33.44	-0.11	363,491.00	33.69	33.02		36.44	17.96	51.62m	21.88	1.73b	1.43	0.12	1.53	
howthemarketworks	mw	-0.327%	33.53	33.44	-0.11	362,924	33.69	33.02	33.64									
hpcwire	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
insidestocks	mw	-0.33%	33.53	33.44	-0.11	362391	33.69	33.02					price earnings ratio: 19.27					
investopedia	mw	-0.33 %	$33.53	33.44	-0.11				33.64									
investorguide	mw	-0.33%	33.53	33.44	-0.11		33.69	33.02		36.44	17.96		22.02	1.731b			1.528	
marketintellisearch	mw	-0.3 %	$33.54	$33.44	-0.10	342.10k	$33.69	$33.02	$33.64			51.62m	21.99	1.74b	1.43 %		1.53	
marketwatch	mw	-0.33%	$33.53	open: 33.44	-0.11	2,037	$33.69	$33.02	$33.64	$36.44	$17.96		21.64	$1.77b	1.43%	0.12	1.55	
minyanville	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
msn-money	mw	-0.33%	33.53	33.44	-0.11	363,491	33.69	33.02	33.64	36.44	17.96	51.62 mil	21.92	1.74 bil	1.43%	0.48	1.53	
nasdaq-com	mw	0.33%	$ 33.53		0.11	363,491	$ 33.69	$ 33.02	$ 33.64	$ 36.44	$ 17.96	51,481,000	22.06	$ 1,726,157,930	1.43 %	$0.480000	$ 1.52	
optimum	mw	-0.33%	33.53 ( 4:15 pm edt)	33.44	-0.11	363,491	33.69	33.02	33.64	36.44	17.96	51.62m	22.1	1.7b	1.43	0.48	1.52	
paidcontent	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
pc-quote	mw	-0.33%	33.53	33.44	-0.11	365,163	33.69	33.02	33.64	36.44	17.96	51,794,363	21.98693	1,736,665,000		0.12		
personal-wealth-biz	mw	+32.09%	505545376.00	30.11		876,891	29.55	0.00	32.13	17.66	1.27		82.38		4.03	1.2953	0.39	
predictwallstreet	mw	-0.33%	33.53		-0.11	363,491												
raymond-james	mw	-0.33	33.53	33.44	-0.11	363,491	33.69	33.02	33.53	36.44	17.96		21.92				1.53	
renewable-energy-world	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
screamingmedia	mw	-0.33%	$	open: 33.44	-0.11	2,037	$33.69	$33.02	$33.64	$36.44	$17.96		21.64	$1.77b	1.43%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-0.33%	last trade: 33.53		change: -0.110								p/e ratio: 22.02					
smartmoney	mw	(-0.33%)	33.53	$33.44	-0.11	363,491	$33.69	$33.02	$33.64	$36.44	$17.96			1,736,700	1.43%	$0.12		
stocknod	mw	-0.3270%	33.53 usd	33.44	-0.1100	363,491	33.69	33.02	33.64	36.44	17.96	51,624,893						
stockpickr	mw	-0.33%	$33.53 -0.11 | -0.33%	33.44	-0.11	363.49k	33.69	33.02	33.64	36.44	17.96							
stocksmart	mw	%	$33.12	25.1		114,351	34.09	32.99										
stocktwits	mw	-0.30%	33.54		-0.10													
streetinsider-com	mw	0.33%	33.53	$33.44	-0.11	363,491	$33.69	$33.02	$33.64	$36.44	$17.96		22.06				$1.52	
thecramerreport	mw		33.48	33.73	-0.01	325625	33.74	33.19										
thestree	mw	-0.33%	$33.53	33.44	-0.11	363491	33.69	33.02	33.64	-36.44	17.96	5.1624893e7		1.728917667e9				
tickerspy	mw	-0.33%	$33.53	33.44	-0.11	363,491	33.69	33.02	33.64	36.44	17.96		22.0	1.7b	1.43%	$0.12		
tmx-quotemedia	mw	-0.33%	33.530	33.440	-0.110	365,439	33.690	33.020	33.640	36.440	17.960	51,624,893	22.10	1,730,982,662	1.427	0.120 usd	1.52	
updown	mw	-0.33%	$33.53	$33.44	-$0.11	362,391	$33.69	$33.02	$33.64	$36.44	$17.96	51.42b	21.66	$1.73b			1.55	
wallstreetsurvivor	mw	-0.33%	33.53	33.44	-0.11	362,924	33.69	33.02		36.44	17.96		22.10	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	0.33%	33.53	33.44	0.11	363,491	33.69	33.02	33.64	36.44	17.96		21.94	1.73b	1.40%	0.48	1.53	
ycharts-com	mw	-0.30%	33.54		-0.10					36.44	17.96		21.92	1.72b	1.40%		1.53	
zacks	mw	(-0.33%)	33.53		-0.11	vol.  363,491	33.69	33.02		36.44	17.96		19.33	1.74 b	1.43	0.48	1.74	
advfn	ihs	-1.55	78.99	80.08	-1.24	166676	80.08	78.89										
barchart	ihs	-1.55%	78.99	80.08	-1.24	166,676	80.08	78.89	80.23	89.87	58.24		33.52	$5.12 b			+2.23	
barrons	ihs	1.55%	78.99	80.08	-1.24	166,676	80.08	78.89				64.72 million		$5.32 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-1.546%	78.990	80.080	-1.240	166,676	80.080	78.890		89.87	58.24	64.875mil	33.189	5,124.462mil			2.380	
boston-com	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
bostonmerchant	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
business-insider	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
chron	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
cio-com	ihs	-1.55%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828	35.58	5b				
cnn-money	ihs	-1.55%	78.99	80.08	-1.24	166,676	80.08	78.89	80.23				35.6	$5.1b				
easystockalterts	ihs	-1.55%	78.99	80.08	-1.24	166676	80.08	78.89	80.23	89.87	58.24		35.58				2.22	
eresearch-fidelity-com	ihs	-1.55%	78.9900	80.0800	-1.2400	166,676	80.0800	78.8900	80.2300	89.8700	58.2400	64,875,000	35.82	$5.20b				
finance-abc7-com	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
finance-abc7chicago-com	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
financial-content	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
finapps-forbes-com	ihs	-1.5%	$78.99	80.08	-1.24	166,676	80.08	78.89	80.23	89.87	58.24	65 mil	35.4	5 bil	0.0	0.00	2.23	
finviz	ihs	-1.55%	78.99			166,676			80.23	-12.11%	35.63%	64.87m	35.98	5.20b			2.23	
fool	ihs	-1.55%	$78.99	$80.08	-1.24	166,676	$80.08	$78.89	$80.23	$89.87	$58.24		36.10	$5.12b				
foxbusiness	ihs		$78.99		-1.24	166,676			$80.23									
google-finance	ihs	(-1.55%)	78.99	80.08	-1.24	166,676.00	80.08	78.89		89.87	58.24	64.87m	35.43	5.12b			2.23	
howthemarketworks	ihs	-1.546%	78.99	80.08	-1.24	166,676	80.08	78.89	80.23									
hpcwire	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
insidestocks	ihs	-1.55%	78.99	80.08	-1.24	166676	80.08	78.89					price earnings ratio: 25.08					
investopedia	ihs	-1.55 %	$78.99	80.08	-1.24				80.23									
investorguide	ihs	-1.55%	78.99	80.08	-1.24		80.08	78.89		89.87	58.24		35.98	5.124b			2.23	
marketintellisearch	ihs	-1.63 %	$78.92	$80.24	-1.31	151.20k	$80.08	$78.89	$80.23			64.87m	35.98	5.20b	0.0 %		2.23	
marketwatch	ihs	-1.55%	$79.22	open: 80.08	-1.24	5,428	$80.08	$78.89	$80.23	$89.87	$58.24		35.55	$5.32b			2.22	
minyanville	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
msn-money	ihs	-1.55%	78.99	80.08	-1.24	166,676	80.08	78.89	80.23	89.87	58.24	64.87 mil	35.42	5.2 bil			2.23	
nasdaq-com	ihs	1.55%	$ 78.99		1.24	166,376	$ 80.08	$ 78.89	$ 80.23	$ 89.87	$ 58.24	64,875,000	35.42	$ 5,124,476,250			$ 2.23	
optimum	ihs	-1.55%	78.99 ( 4:15 pm edt)	80.08	-1.24	166,676	80.08	78.89	80.23	89.87	58.24	64.87m	35.6	5.1b			2.22	
paidcontent	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
pc-quote	ihs	-1.55%	78.99	80.08	-1.24	166,676	80.08	78.89	80.23	89.87	58.24	65,893,422	35.97758	5,204,921,000				
personal-wealth-biz	ihs	-1.55%	78.99	80.08	-1.24	166,676	80.08	78.89	80.23	89.87	58.24		35.98			0.00	2.23	
predictwallstreet	ihs	-1.55%	78.99		-1.24	166,676												
raymond-james	ihs	-1.55	78.99	80.08	-1.24	166,676	80.08	78.89	78.99	89.87	58.24		35.11				2.25	
renewable-energy-world	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
screamingmedia	ihs	-1.55%	$	open: 80.08	-1.24	5,428	$80.08	$78.89	$80.23	$89.87	$58.24		35.55	$5.32b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-1.55%	last trade: 78.99		change: -1.240								p/e ratio: 35.98					
smartmoney	ihs	(-1.55%)	78.99	$80.08	-1.24	166,676	$80.08	$78.89	$80.23	$89.87	$58.24			5,204,900	0.00%	$0.00		
stocknod	ihs	-1.546%	78.99 usd	80.08	-1.240	166,676	80.08	78.89	80.23	89.87	58.24	64,874,828						
stockpickr	ihs	-1.55%	$78.99 -1.24 | -1.55%	80.08	-1.24	166.68k	80.08	78.89	80.23	89.87	58.24							
stocksmart	ihs	%	$86.56	80.36		10,932	87.94	86.56										
stocktwits	ihs	-1.55%	78.99		-1.24													
streetinsider-com	ihs	1.55%	78.99	$80.08	-1.24	166,676	$80.08	$78.89	$80.23	$89.87	$58.24		35.58				$2.22	
thecramerreport	ihs		80.23	81.31	-0.88	209961	81.33	79.80										
thestree	ihs	-1.55%	$78.99	80.08	-1.24	166676	80.08	78.89	80.23	-89.87	58.24	6.4874828e7		5.261997299e9				
tickerspy	ihs	-1.55%	$78.99	80.08	-1.24	166,676	80.08	78.89	80.23	89.87	58.24		36.0	5.2b	0.00%	$0.00		
tmx-quotemedia	ihs	-1.55%	78.990	80.080	-1.240	166,676	80.080	78.890	80.230	89.870	58.240	64,874,828	36.10	5,124,462,664			2.22	
updown	ihs	-1.55%	$78.99	$80.08	-$1.24	161,088	$80.08	$78.89	$80.23	$89.87	$58.24	64.83b	35.56	$5.20b			2.26	
wallstreetsurvivor	ihs	-1.55%	78.99	80.08	-1.24	166,676	80.08	78.89		89.87	60.75		36.10	$5b			2.18	
yahoo-finance	ihs	1.55%	78.99	80.08	1.24	166,676	80.08	78.89	80.23	89.87	58.24		35.42	5.12b			2.23	
ycharts-com	ihs	-1.55%	78.99		-1.24					89.87	58.24		35.58	5.12b	0.00%		2.22	
zacks	ihs	(-1.55%)	78.99		-1.24	vol.  166,676	80.08	78.89		89.87	58.24		33.15	5.20 b	0.00	0.00	2.42	
advfn	lxp	-1.67	8.84	8.98	-0.15	1115518	9.02	8.8										
barchart	lxp	-1.67%	8.84	8.96	-0.15	1,115,518	9.02	8.80	8.99	9.70	5.25		9.28	$1.30 b	5.11%	$0.46	-0.40	
barrons	lxp	1.67%	8.84	8.98	-0.15	1.109m	9.02	8.80				130.99 million		$1.47 billion	5.20%	$0.12		
bloomberg	lxp	-1.669%	8.840	8.980	-0.150	1,115,518	9.020	8.800		10.14	5.69	147.330mil		1,302.400mil	5.034	0.115 regular cash	-0.260	
boston-com	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,115,518	9.020	8.800	8.990	10.14	5.690	147,330,312						
bostonmerchant	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,115,518	9.020	8.800	8.990	10.14	5.690	147,330,312						
business-insider	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,115,518	9.020	8.800	8.990	10.14	5.690	147,330,312						
chron	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
cio-com	lxp	-1.67%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312		1b	5.1	0.46		
cnn-money	lxp	-1.67%today&rsquo;s change	8.84data as of 4:03pm et	8.98	-0.15	1,108,939	9.02	8.80	8.99				nm	$1.3b	5.20%			
easystockalterts	lxp	-1.67%	8.84	8.98	-0.15	1108939	9.02	8.80	8.99	10.14	5.69						-0.16	
eresearch-fidelity-com	lxp	-1.67%	8.8400	8.9800	-0.1500	1,108,939	9.0200	8.8000	8.9900	10.1400	5.6900	157,330,000	nm	$1.41b	4.95%	$0.115000		
finance-abc7-com	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
finance-abc7chicago-com	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
financial-content	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
finapps-forbes-com	lxp	-1.7%	$8.84	8.98	-0.15	1,108,939	9.02	8.80	8.99	10.14	5.69	157 mil		1 bil	5.2	0.46	-0.35	
finviz	lxp	-1.67%	8.84			1,110,739			8.99	-11.74%	63.99%	157.33m		1.41b		0.46	-0.12	
fool	lxp	-1.67%	$8.84	$8.98	-0.15	1,108,939	$9.02	$8.80	$8.99	$10.14	$5.69		0.00	$1.30b	6.80%	0.46		
foxbusiness	lxp		$8.84		-0.15	1,120,745			$8.99									
google-finance	lxp	(-1.67%)	8.84	8.98	-0.15	1.11m	9.02	8.80		10.14	5.69	147.33m		1.30b	5.20	0.12	-0.12	
howthemarketworks	lxp	-1.669%	8.84	8.98	-0.15	1,108,939	9.02	8.8	8.99									
hpcwire	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
insidestocks	lxp	-1.67%	8.84	8.96	-0.15	1108939	9.02	8.80					price earnings ratio: 9.11					
investopedia	lxp	-1.67 %	$8.84	8.98	-0.15				8.99									
investorguide	lxp	-1.67%	8.84	8.98	-0.15		9.02	8.80		10.14	5.69			1.302b			-0.355	
marketintellisearch	lxp	-1.67 %	$8.84	$8.98	-0.15	1103.90k	$9.02	$8.80	$8.99			157.33m	0.00	1.41b	5.12 %		-0.12	
marketwatch	lxp	-1.67%	$8.84	open: 8.98	-0.15	8,118	$9.02	$8.80	$8.99	$10.14	$5.69			$1.47b	5.20%	0.12		
minyanville	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
msn-money	lxp	-1.67%	8.84	8.98	-0.15	1.11 mil	9.02	8.80	8.99	10.14	5.69	157.33 mil	-42.10	1.41 bil	5.12%	0.46	-0.35	
nasdaq-com	lxp	1.67%	$ 8.84		0.15	1,108,739	$ 9.02	$ 8.80	$ 8.99	$ 10.14	$ 5.69	147,330,000		$ 1,302,397,200	5.12 %	$0.460000	$ -0.40	
optimum	lxp	-1.67%	8.84 ( 4:03 pm edt)	8.98	-0.15	1,108,939	9.02	8.80	8.99	10.14	5.69	147.33m		1.3b	5.20	0.46	-0.16	
paidcontent	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
pc-quote	lxp	-1.67%	8.84	8.98	-0.15	1,116,857	9.02	8.8	8.99	10.14	5.69	149,579,774	-42.80952	1,322,285,000		0.115		
personal-wealth-biz	lxp	+8.72%	505545216.00	8.75	-0.304	1,062,060	8.635	0.00	8.83	5.39	-0.355		20.53		55.65	4.9143	0.43	
predictwallstreet	lxp	-1.67%	8.84		-0.15	1,108,939												
raymond-james	lxp	-1.67	8.84	8.98	-0.15	1,108,939	9.02	8.80	8.84	10.14	5.69						-0.01	
renewable-energy-world	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
screamingmedia	lxp	-1.67%	$	open: 8.98	-0.15	8,118	$9.02	$8.80	$8.99	$10.14	$5.69			$1.47b	5.20%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	-1.67%	last trade: 8.84		change: -0.150													
smartmoney	lxp	(-1.67%)	8.84	$8.98	-0.15	1,108,939	$9.02	$8.80	$8.99	$10.14	$5.69			1,324,500	5.12%	$0.12		
stocknod	lxp	-1.669%	8.840 usd	8.980	-0.1500	1,108,939	9.020	8.800	8.990	10.14	5.690	147,330,312						
stockpickr	lxp	-1.67%	$8.84 -0.15 | -1.67%	8.98	-0.15	1.11m	9.02	8.80	8.99	10.14	5.69							
stocksmart	lxp	%	$9.045	8		82,869	9.48	9.02										
stocktwits	lxp	-1.78%	8.83		-0.16													
streetinsider-com	lxp	1.67%	8.84	$8.98	-0.15	1,108,939	$9.02	$8.80	$8.99	$10.14	$5.69						$-0.16	
thecramerreport	lxp		8.99	9.00	-0.01	1187272	9.03	8.91										
thestree	lxp	-1.67%	$8.84	8.98	-0.15	1108939	9.02	8.8	8.99	-10.14	5.69	1.47330312e8		1.325972808e9				
tickerspy	lxp	-1.67%	$8.84	8.98	-0.15	1,108,939	9.02	8.80	8.99	10.14	5.69		-42.8	1.3b	5.12%	$0.12		
tmx-quotemedia	lxp	-1.67%	8.840	8.980	-0.150	1,120,745	9.020	8.800	8.990	10.140	5.690	147,330,312		1,302,399,958	5.117	0.115 usd	-0.39	
updown	lxp	-1.67%	$8.84	$8.98	-$0.15	1,108,939	$9.02	$8.80	$8.99	$10.14	$5.69	147.33b		$1.32b			-0.35	
wallstreetsurvivor	lxp	-1.67%	8.84	8.98	-0.15	1,108,939	9.02	8.80		10.14	6.10			$1b	5.10%	0.42 -	-0.44	
yahoo-finance	lxp	1.67%	8.84	8.98	0.15	1,108,939	9.02	8.80	8.99	10.14	5.69			1.30b	5.10%	0.46	-0.36	
ycharts-com	lxp	-1.78%	8.83		-0.16					10.14	5.69			1.30b	5.19%		-0.38	
zacks	lxp	(-1.67%)	8.84		-0.15	vol.  1,108,939	9.02	8.80		10.14	5.69		9.27	1.32 b	5.12	0.46	.97	
advfn	nc	-1.58	94.83	96.18	-1.52	24190	96.18	92.75										
barchart	nc	-1.58%	94.83	96.18	-1.52	24,326	96.18	92.75	96.35	131.34	73.57		8.76	$795.62 m	2.2%	$2.13	+15.60	
barrons	nc	1.58%	94.83	96.18	-1.52	24,001	96.18	92.75				8.34 million		$819.83 million	2.25%	$0.53		
bloomberg	nc	-1.578%	94.830	96.180	-1.520	24,190	96.180	92.750		132.69	75.21	6.797mil	7.239	784.101mil	2.213	0.532 regular cash	13.100	
boston-com	nc	-1.578%	94.83 usd	96.18	-1.520	24,190	96.18	92.75	96.35	132.69	75.21	6,797,271						
bostonmerchant	nc	-1.578%	94.83 usd	96.18	-1.520	24,190	96.18	92.75	96.35	132.69	75.21	6,797,271						
business-insider	nc	-1.578%	94.83 usd	96.18	-1.520	24,190	96.18	92.75	96.35	132.69	75.21	6,797,271						
chron	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
cio-com	nc	-1.58%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271	6.075	645m	2.2	2.13		
cnn-money	nc	-1.58%today&rsquo;s change	94.83data as of 4:01pm et	96.18	-1.52	24,001	96.18	92.75	96.35				6.1	$644.6m	2.25%			
easystockalterts	nc	-1.58%	94.83	96.18	-1.52	24001	96.18	92.75	96.35	132.69	75.21		6.07				15.61	
eresearch-fidelity-com	nc	-1.58%	94.8300	96.1800	-1.5200	24,001	96.1800	92.7500	96.3500	132.6900	75.2100	6,797,000	6.18	$654.89m	2.21%	$0.532500		
finance-abc7-com	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
financial-content	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
finviz	nc	-1.58%	94.83			24,001			96.35	-27.80%	28.90%	8.39m	6.18	808.38m		2.13	15.59	
fool	nc	-1.58%	$94.83	$96.18	-1.52	24,001	$96.18	$92.75	$96.35	$132.69	$75.21		6.20	$795.92m	4.10%	2.13		
foxbusiness	nc		$94.83		-1.52	24,190			$96.35									
google-finance	nc	(-1.58%)	94.83	96.18	-1.52	24,001.00	96.18	92.75		132.69	75.21	8.39m	6.08	795.92m	2.25	0.53	15.59	
howthemarketworks	nc	-1.578%	94.83	96.18	-1.52	24,001	96.18	92.75	96.35									
hpcwire	nc	-1.578%	94.83 usd	96.18	-1.520	24,190	96.18	92.75	96.35	132.69	75.21	6,797,271						
insidestocks	nc	-1.58%	94.83	96.18	-1.52	24001	96.18	92.75										
investopedia	nc	-1.58 %	$94.83	96.18	-1.52				96.35									
investorguide	nc	-1.58%	94.83	96.18	-1.52		96.18	92.75		132.69	75.21		6.16	795.9m			15.63	
marketintellisearch	nc	-1.57 %	$94.84	$96.18	-1.51	22.60k	$96.18	$92.75	$96.35			8.39m	6.18	0.81b	2.21 %		15.59	
marketwatch	nc	-1.58%	$94.83	open: 96.18	-1.52	189	$96.18	$92.75	$96.35	$132.69	$75.21		6.10	$819.83m	2.25%	0.53	15.55	
minyanville	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
msn-money	nc	-1.58%	94.83	96.18	-1.52	24,001	96.18	92.75	96.35	132.69	75.21	8.39 mil	6.07	654.92 mil	2.21%	2.13	15.59	
nasdaq-com	nc	1.58%	$ 94.83		1.52	24,001	$ 96.18	$ 92.75	$ 96.35	$ 132.69	$ 75.21	6,797,000	6.08	$ 644,559,510	2.21 %	$2.130000	$ 15.60	
optimum	nc	-1.58%	94.83 ( 4:15 pm edt)	96.18	-1.52	24,001	96.18	92.75	96.35	132.69	75.21	6.80m	6.1	644.6m	2.25	2.13	15.61	
paidcontent	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
pc-quote	nc	-1.58%	94.83	96.18	-1.52	24,190	96.18	92.75	96.35	132.69	75.21	6,905,947	6.17233	654,891,000		0.5325		
personal-wealth-biz	nc	-1.58%	94.83	96.18	-1.52	24,190	96.18	92.75	96.35	132.69	75.21		6.16		2.18	2.102	15.63	
predictwallstreet	nc	-1.58%	94.83		-1.52	24,001												
raymond-james	nc	-1.58	94.83	96.18	-1.52	24,001	96.18	92.75	94.83	132.69	75.21		6.06				15.65	
renewable-energy-world	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
screamingmedia	nc	-1.58%	$	open: 96.18	-1.52	1,567	$96.18	$92.75	$96.35	$132.69	$75.21		6.10	$819.83m	2.25%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	-1.58%	last trade: 94.83		change: -1.520								p/e ratio: 6.16					
smartmoney	nc	(-1.58%)	94.83	$96.18	-1.52	24,001	$96.18	$92.75	$96.35	$132.69	$75.21			654,900	2.21%	$0.53		
stocknod	nc	-1.578%	94.83 usd	96.18	-1.520	24,001	96.18	92.75	96.35	132.69	75.21	6,797,271						
stockpickr	nc	-1.58%	$94.83 -1.52 | -1.58%	96.18	-1.52	24.00k	96.18	92.75	96.35	132.69	75.21							
stocksmart	nc	%	$94.9	111.76		2,384	97.37	93.64										
stocktwits	nc	-1.44%	94.96		-1.39													
streetinsider-com	nc	1.58%	94.83	$96.18	-1.52	24,001	$96.18	$92.75	$96.35	$132.69	$75.21		6.07				$15.61	
thecramerreport	nc		96.35	98.05	-0.62	28226	99.15	95.16										
thestree	nc	-1.58%	$94.83	96.18	-1.52	24001	96.18	92.75	96.35	-132.69	75.21	8393082.0		6.59131369e8				
tickerspy	nc	-1.58%	$94.83	96.18	-1.52	24,001	96.18	92.75	96.35	132.69	75.21		6.2	808.6m	2.21%	$0.53		
tmx-quotemedia	nc	-1.58%	94.830	96.180	-1.520	24,190	96.180	92.750	96.350	132.690	75.210	8,393,082	6.20	795,915,966	2.211	0.533 usd	15.61	
updown	nc	-1.58%	$94.83	$96.18	-$1.52	24,001	$96.18	$92.75	$96.35	$132.69	$75.21	8.39b	6.15	$809m			15.66	
wallstreetsurvivor	nc	-1.58%	94.83	96.18	-1.52	24,001	96.18	92.75		132.69	75.21		6.20	$655m	2.20%	2.09 -	9.53	
yahoo-finance	nc	1.58%	94.83	96.18	1.52	24,001	96.18	92.75	96.35	132.69	75.21		6.07	795.91m	2.20%	2.13	15.63	
ycharts-com	nc	-1.44%	94.96		-1.39					132.69	75.21		6.08	796.71m	2.23%		15.61	
zacks	nc	(-1.58%)	94.83		-1.52	vol.  24,001	96.18	92.75		132.69	75.21		8.7	808.67 m	2.21	2.13	11.07	
advfn	cmtl	-0.66	28.53	28.68	-0.19	309635	28.68	28.26										
barchart	cmtl	-0.66%	28.53	28.68	-0.19	309,635	28.68	28.26	28.72	31.43	19.67		12.69	$761.47 m	3.49%	$1.00	+2.21	
barrons	cmtl	0.66%	28.53	28.68	-0.19	309,635	28.68	28.26				34.07 million		$754.90 million	3.51%	$0.25		
bloomberg	cmtl	-0.662%	28.530	28.680	-0.190	309,635	28.680	28.260		32.00	20.19	26.040mil	13.270	742.917mil	2.629	0.250 regular cash	2.150	
boston-com	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
bostonmerchant	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
business-insider	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
chron	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
cio-com	cmtl	-0.66%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841	12.91	743m	3.5	1		
cnn-money	cmtl	-0.66%	28.53	28.68	-0.19	309,635	28.68	28.26	28.72				12.9	$742.9m	3.51%			
easystockalterts	cmtl	-0.66%	28.53	28.68	-0.19	309635	28.68	28.26	28.72	32.00	20.19		12.91				2.21	
eresearch-fidelity-com	cmtl	-0.66%	28.5300	28.6800	-0.1900	309,635	28.6800	28.2600	28.7200	32.0000	20.1900	26,040,000	13.00	$747.87m	3.48%	$0.250000		
finance-abc7-com	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
financial-content	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	-0.7%	$28.53	28.68	-0.19	309,635	28.68	28.26	28.72	32.00	20.19	26 mil	12.9	743 mil	3.5	1.00	2.21	
finviz	cmtl	-0.66%	28.53			308,768			28.72	-9.22%	45.06%	26.04m	12.85	742.92m		1.00	2.22	
fool	cmtl	-0.66%	$28.53	$28.68	-0.19	308,668	$28.68	$28.26	$28.72	$32.00	$20.19		13.00	$742.92m		1.00		
foxbusiness	cmtl		$28.53		-0.19	309,635			$28.72									
google-finance	cmtl	(-0.66%)	28.53	28.68	-0.19	309,635.00	28.68	28.26		32.00	20.19	26.04m	12.87	742.92m	3.51	0.25	2.22	
howthemarketworks	cmtl	-0.662%	28.53	28.68	-0.19	308,070	28.68	28.26	28.72									
hpcwire	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
insidestocks	cmtl	-0.66%	28.53	28.68	-0.19	309635	28.68	28.26					price earnings ratio: 12.91					
investopedia	cmtl	-0.66 %	$28.53	28.68	-0.19				28.72									
investorguide	cmtl	-0.66%	28.53	28.48	-0.19		28.68	28.26		32.00	20.19		12.94	742.9m			2.219	
marketintellisearch	cmtl	-0.63 %	$28.54	$28.68	-0.18	305.50k	$28.68	$28.26	$28.72			26.04m	12.94	0.75b	3.48 %		2.22	
marketwatch	cmtl	-0.66%	$28.53	open: 28.68	-0.19	2,105	$28.68	$28.26	$28.72	$32.00	$20.19		12.68	$754.90m	3.51%	0.25	2.25	
minyanville	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
msn-money	cmtl	-0.66%	28.53	28.68	-0.19	309,635	28.68	28.26	28.72	32.00	20.19	26.04 mil	12.85	747.86 mil	3.48%	1.00	2.22	
nasdaq-com	cmtl	0.66%	$ 28.53	$ 28.68	0.19	309,635	$ 28.68	$ 28.26	$ 28.72	$ 32	$ 20.19	26,686,000	12.91	$ 761,351,580			$ 2.21	
optimum	cmtl	-0.66%	28.53 ( 4:30 pm edt)	28.68	-0.19	309,635	28.68	28.26	28.72	32.00	20.19	26.04m	12.9	742.9m	3.51	1.00	2.21	
paidcontent	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
pc-quote	cmtl	-0.66%	28.53	28.68	-0.19	309,635	28.68	28.26	28.72	32.00	20.19	26,213,417	12.93694	747,869,000		0.25		
personal-wealth-biz	cmtl	-0.66%	28.53	28.48	-0.19	309,635	28.68	28.26	28.72	32.00	20.19		12.94		2.61	0.75	2.219	
predictwallstreet	cmtl	-0.66%	28.53		-0.19	309,635												
raymond-james	cmtl	-0.66	28.53	28.68	-0.19	309,635	28.68	28.26	28.53	32.00	20.19		11.28				2.53	
renewable-energy-world	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
screamingmedia	cmtl	-0.66%	$	open: 28.68	-0.19	2,105	$28.68	$28.26	$28.72	$32.00	$20.19		12.68	$754.90m	3.51%	0.25	2.25	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	-0.66%	last trade: 28.53		change: -0.190								p/e ratio: 12.94					
smartmoney	cmtl	(-0.66%)	28.53	$28.68	-0.19	309,635	$28.68	$28.26	$28.72	$32.00	$20.19			749,200	3.48%	$0.25		
stocknod	cmtl	-0.6616%	28.53 usd	28.68	-0.1900	309,635	28.68	28.26	28.72	32.00	20.19	26,039,841						
stockpickr	cmtl	-0.66%	$28.53 -0.19 | -0.66%	28.68	-0.19	308.77k	28.68	28.26	28.72	32.00	20.19							
stocksmart	cmtl	%	$27.36	27.94		27,187	27.86	27.35										
stocktwits	cmtl	-0.56%	28.56		-0.16													
streetinsider-com	cmtl	0.66%	28.53	$28.68	-0.19	309,635	$28.68	$28.26	$28.72	$32.00	$20.19		12.91				$2.21	
thecramerreport	cmtl		28.72	28.78	+0.03	406071	28.90	28.55										
thestree	cmtl	-0.66%	$28.53	28.68	-0.19	308768	28.68	28.26	28.72	-32.0	20.19	2.6039841e7		7.48388319e8				
tickerspy	cmtl	-0.66%	$28.53	28.68	-0.19	309,635	28.68	28.26	28.72	32.00	20.19		12.9	749.1m	3.48%	$0.25		
tmx-quotemedia	cmtl	-0.66%	28.530	28.680	-0.190	309,635	28.680	28.260	28.720	32.000	20.190	26,039,841	13.00	742,916,664	3.505	0.250 usd	2.21	
updown	cmtl	-0.66%	$28.53	$28.68	-$0.19	307,530	$28.68	$28.26	$28.72	$32.00	$20.19	26.68b	11.39	$748m			2.52	
wallstreetsurvivor	cmtl	-0.66%	28.53	28.68	-0.19	308,070	28.68	28.26		32.00	20.19		13.00	$749m	3.50%		1.91	
yahoo-finance	cmtl	0.66%	28.53	28.48	0.19	309,635	28.68	28.26	28.72	32.00	20.19		12.86	742.89m	3.50%	1.00	2.22	
ycharts-com	cmtl	-0.56%	28.56		-0.16					32.00	20.19		12.30	762.27m	3.52%		2.32	
zacks	cmtl	(-0.66%)	28.53		-0.19	vol.  309,635	28.68	28.26		32.00	20.19		12.71	747.87 m	3.48	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	+0.33%	3.0000	2.9600	+0.0100	36,482	3.0100	2.9600	2.9900	3.1200	2.6829		0.0000	$361.11 m			-0.1400	
barrons	adpt			2.96		36,247	3.01	2.96				108.83 million		$326.50 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	0.334%	3.000	2.960	0.010	36,247	3.010	2.960		3.12	2.68	108.832mil		326.496mil			-0.120	
boston-com	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
bostonmerchant	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
business-insider	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
chron	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
cio-com	adpt	+0.33%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683							
cnn-money	adpt	+0.33%today&rsquo;s change	3.00data as of 3:18pm et	2.96	+0.01	36,247	3.01	2.96	2.99					$326.5m				
easystockalterts	adpt	0.00%	2.71	2.96	+0.00	36247	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	0.33%	3.0000	2.9600	0.0100	36,247	3.0100	2.9600	2.9900	3.1200	2.6829	108,832,000	nm	$325.41m				
finance-abc7-com	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
financial-content	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.99			0			2.99	-4.17%	11.57%	120.31m		359.73m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(0.33%)	3.00	2.96	+0.01	36,247.00	3.01	2.96		3.12	2.68	108.83m		326.50m			-0.23	
howthemarketworks	adpt	0.334%	3	2.96	0.01	36,247	3.01	2.96	2.99									
hpcwire	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
insidestocks	adpt	+0.33%	3.0000	2.9600	+0.0100	35982	3.0100	2.9600										
investopedia	adpt	+0.33 %	$3.00	2.96	+0.01				2.99									
investorguide	adpt		0.00															
marketintellisearch	adpt	-2.13 %	$6.89	$7.02	-0.15	365.80k	$7.04	$6.80	$7.04			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	+0.33%	$3.00	open: 2.96	+0.01	36,247	$3.01	$2.96	$2.99	$3.12	$2.68			$326.50m				
minyanville	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.33%	$ 3		0.01	36,247	$ 3.01	$ 2.96	$ 2.99									
optimum	adpt	+0.33%	3.00 ( 3:18 pm edt)	2.96	+0.01	36,247	3.01	2.96	2.99	3.12	2.68	108.83m		326.5m				
paidcontent	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
pc-quote	adpt	0.33%	3.0	2.96	0.01	36,247	3.01	2.96	2.99	3.12	2.68	108,469,233	-10.67857	325,408,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	+0.33%	3.00		+0.01	36,247												
raymond-james	adpt	0.33	3.00	2.96	0.01	36,247	3.01	2.96	3.00	3.12	2.68						-0.22	
renewable-energy-world	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
screamingmedia	adpt	+0.33%	$	open: 2.96	+0.01	36,247	$3.01	$2.96	$2.99	$3.12	$2.68			$326.50m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(0.33%)	3.00	$2.96	0.01	36,247	$3.01	$2.96	$2.99	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	+0.3344%	3.000 usd	2.960	+0.0100	36,247	3.010	2.960	2.990	3.080	2.683	108,832,141						
stockpickr	adpt	0.33%	$3.00 0.01 | 0.33%	2.96	0.01	36.25k	3.01	2.96	2.99	3.12	2.68							
stocksmart	adpt	%	$2.72	2.76		4,728,596	2.82	2.72										
stocktwits	adpt	-1.80%	2.72		-0.05													
streetinsider-com	adpt	-0%	2.71	$2.96		36,247	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	0.33%	$3.0	2.96	0.01	36247	3.01	2.96	2.99	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	0.33%	$3.00	2.96	+0.01	36,247	3.01	2.96	2.99	3.12	2.68		-10.7	325.4m	0.00%	$0.00		
tmx-quotemedia	adpt	0.33%	3.000	2.960	0.010	36,247	3.010	2.960	2.990	3.120	2.683	108,832,141		326,496,423				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.33%	3.00	2.96	0.01	36,247	3.01	2.96	2.99	3.12	2.68			326.50m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(0.33%)	3.00		0.01	vol.  36,247	3.01	2.96		3.12	2.68			325.41 m	0.00	0.00	-.17	
advfn	dva	-1.44	85.85	86.96	-1.25	636226	87.17	85.34										
barchart	dva	-1.44%	85.85	86.96	-1.25	636,226	87.17	85.34	87.10	89.76	56.58		20.23	$8.24 b			+3.85	
barrons	dva	1.44%	85.85	86.96	-1.25	635,720	87.17	85.34				103.06 million		$8.33 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	-1.435%	85.850	86.960	-1.250	636,226	87.170	85.340		89.76	56.58	95.500mil	19.965	8,198.675mil			4.300	
boston-com	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
bostonmerchant	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
business-insider	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
chron	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
cio-com	dva	-1.44%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000	22.18	8b				
cnn-money	dva	-1.44%	85.85	86.96	-1.25	636,226	87.17	85.34	87.10				22.2	$8.2b				
easystockalterts	dva	-1.44%	85.85	86.96	-1.25	636226	87.17	85.34	87.10	89.76	56.58		22.18				3.87	
eresearch-fidelity-com	dva	-1.44%	85.8500	86.9600	-1.2500	636,226	87.1700	85.3400	87.1000	89.7600	56.5800	95,500,000	22.62	$8.32b				
finance-abc7-com	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
finance-abc7chicago-com	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
financial-content	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
finapps-forbes-com	dva	-1.4%	$85.85	86.96	-1.25	636,226	87.17	85.34	87.10	89.76	56.58	95 mil	22.3	8 bil	0.0	0.00	3.85	
finviz	dva	-1.44%	85.85			636,226			87.10	-4.36%	51.73%	95.50m	22.30	8.20b			3.85	
fool	dva	-1.44%	$85.85	$86.96	-1.25	635,720	$87.17	$85.34	$87.10	$89.76	$56.58		22.50	$8.20b				
foxbusiness	dva		$85.85		-1.25	636,226			$87.10									
google-finance	dva	(-1.44%)	85.85	86.96	-1.25	636,226.00	87.17	85.34		89.76	56.58	95.87m	22.32	8.23b			3.85	
howthemarketworks	dva	-1.435%	85.85	86.96	-1.25	636,226	87.17	85.34	87.1									
hpcwire	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
insidestocks	dva	-1.44%	85.85	86.96	-1.25	635720	87.17	85.34					price earnings ratio: 22.18					
investopedia	dva	-1.44 %	$85.85	86.96	-1.25				87.10									
investorguide	dva	-1.44%	85.85	86.96	-1.25		87.17	85.34		89.76	56.58		22.57	8.199b			3.859	
marketintellisearch	dva	-1.44 %	$85.85	$86.96	-1.25	629.80k	$87.17	$85.34	$87.10			95.50m	22.62	8.32b	0.0 %		3.85	
marketwatch	dva	-1.44%	$85.85	open: 86.96	-1.25	506	$87.17	$85.34	$87.10	$89.76	$56.58		20.01	$8.33b			4.29	
minyanville	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
msn-money	dva	-1.44%	85.85	86.96	-1.25	636,226	87.17	85.34	87.10	89.76	56.58	95.50 mil	22.24	8.32 bil			3.85	
nasdaq-com	dva	1.44%	$ 85.85		1.25	636,026	$ 87.17	$ 85.34	$ 87.10	$ 89.76	$ 56.58	95,500,000	22.3	$ 8,198,675,000			$ 3.85	
optimum	dva	-1.44%	85.85 ( 4:15 pm edt)	86.96	-1.25	636,226	87.17	85.34	87.10	89.76	56.58	95.50m	22.2	8.2b			3.87	
paidcontent	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
pc-quote	dva	-1.44%	85.85	86.96	-1.25	636,226	87.17	85.34	87.1	89.76	56.58	96,890,507	22.56477	8,318,050,000				
personal-wealth-biz	dva	-1.44%	85.85	86.96	-1.25	636,226	87.17	85.34	87.10	89.76	56.58		22.57			0.00	3.859	
predictwallstreet	dva	-1.44%	85.85		-1.25	636,226												
raymond-james	dva	-1.44	85.85	86.96	-1.25	636,226	87.17	85.34	85.85	89.76	56.58		22.01				3.90	
renewable-energy-world	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
screamingmedia	dva	-1.44%	$	open: 86.96	-1.25	506	$87.17	$85.34	$87.10	$89.76	$56.58		20.01	$8.33b			4.29	
scroli	dva	-1.44%	dva 85.85	86.96	-1.25	518,622	87.17	85.34	87.10	89.76	56.58		22.32				3.85	
simple-stock-quotes	dva	-1.44%	last trade: 85.85		change: -1.250								p/e ratio: 22.57					
stocknod	dva	-1.435%	85.85 usd	86.96	-1.250	636,226	87.17	85.34	87.10	89.76	56.58	95,500,000						
stockpickr	dva	-1.44%	$85.85 -1.25 | -1.44%	86.96	-1.25	636.23k	87.17	85.34	87.10	89.76	56.58							
stocksmart	dva	%	$83.92	69.67		71,324	84.3	83.69										
stocktwits	dva	-1.44%	85.85		-1.25													
streetinsider-com	dva	1.44%	85.85	$86.96	-1.25	636,226	$87.17	$85.34	$87.10	$89.76	$56.58		22.18				$3.87	
thecramerreport	dva		87.10	87.28	+0.10	457121	87.56	86.61										
thestree	dva	-1.44%	$85.85	86.96	-1.25	636226	87.17	85.34	87.1	-89.76	56.58	9.55e7		8.3085e9				
tickerspy	dva	-1.44%	$85.85	86.96	-1.25	636,226	87.17	85.34	87.10	89.76	56.58		22.6	8.3b	0.00%	$0.00		
tmx-quotemedia	dva	-1.44%	85.850	86.960	-1.250	636,226	87.170	85.340	87.100	89.760	56.580	95,500,000	22.50	8,198,675,000			3.87	
updown	dva	-1.44%	$85.85	$86.96	-$1.25	635,720	$87.17	$85.34	$87.10	$89.76	$56.58	95.50b	22.23	$8.31b			3.92	
wallstreetsurvivor	dva	-1.44%	85.85	86.96	-1.25	636,226	87.17	85.34		89.76	57.34		22.50	$8b			3.94	
yahoo-finance	dva	1.44%	85.85	86.96	1.25	636,226	87.17	85.34	87.10	89.76	56.58		22.25	8.20b			3.86	
ycharts-com	dva	-1.44%	85.85		-1.25					89.76	56.58		22.24	8.24b	0.00%		3.86	
zacks	dva	(-1.44%)	85.85		-1.25	vol.  636,226	87.17	85.34		89.76	56.58		20.26	8.32 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	37.78	+0.00	71706	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	-3.15 %	$50.71	$52.23	-1.65	896.70k	$52.23	$50.59	$52.36						%			
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	$37.78		71,706	$9.76	$9.76	$9.76	$9.79	$3.70						$-0.04	
thecramerreport	zgen		0.00															
thestree	zgen	0.1%	$9.76	9.74	0.01	254031	9.76	9.74	9.75	-9.79	3.7	8.5904484e7		8.38427764e8				
tickerspy	zgen	0.00%	$9.76	0.00	0.00		0.00	0.00	9.76	9.79	3.70		-244.0		0.00%	$0.00		
tmx-quotemedia	zgen																	
wallstreetsurvivor	zgen	-			-		- -											
ycharts-com	zgen																	
zacks	zgen																	
advfn	idti	-2.47	7.12	7.22	-0.18	1350335	7.28	7.04										
barchart	idti	-2.47%	7.12	7.21	-0.18	1,350,335	7.28	7.04	7.30	8.74	5.01		15.40	$1.07 b			+0.47	
barrons	idti	2.47%	7.12	7.22	-0.18	1.350m	7.28	7.04				155.92 million		$1.07 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-2.466%	7.120	7.220	-0.180	1,350,335	7.280	7.040		8.74	5.01	148.173mil	14.240	1,054.994mil			0.500	
boston-com	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
bostonmerchant	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
business-insider	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
chron	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
cio-com	idti	-2.47%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243	15.15	1b				
cnn-money	idti	-2.47%	7.12	7.22	-0.18	1,345,088	7.28	7.04	7.30				15.1	$1.1b				
easystockalterts	idti	-2.49%	7.12	7.22	-0.18	1350335	7.28	7.04	7.30	8.74	5.01		15.15				0.47	
eresearch-fidelity-com	idti	-2.47%	7.1200	7.2200	-0.1800	1,350,335	7.2800	7.0400	7.3000	8.7400	5.0100	148,173,000	15.53	$1.08b				
finance-abc7-com	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
finance-abc7chicago-com	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
financial-content	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
finapps-forbes-com	idti	-2.5%	$7.12	7.22	-0.18	1,350,335	7.28	7.04	7.30	8.74	5.01	148 mil	15.1	1 bil	0.0	0.00	0.47	
finviz	idti	-2.47%	7.12			1,350,335			7.30	-18.54%	42.12%	148.17m	15.53	1.08b			0.47	
fool	idti	-2.47%	$7.12	$7.22	-0.18	1,350,335	$7.28	$7.04	$7.30	$8.74	$5.01		15.50	$1.05b				
foxbusiness	idti		$7.12		-0.18	1,355,147			$7.30									
google-finance	idti	(-2.47%)	7.12	7.22	-0.18	1.35m	7.28	7.04		8.74	5.01	148.17m	15.16	1.05b			0.47	
howthemarketworks	idti	-2.466%	7.12	7.22	-0.18	1,347,223	7.28	7.04	7.3									
hpcwire	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
insidestocks	idti	-2.47%	7.12	7.21	-0.18	1350335	7.28	7.04					price earnings ratio: 11.67					
investopedia	idti	-2.47 %	$7.12	7.22	-0.18				7.30									
investorguide	idti	-2.47%	7.12	7.22	-0.18		7.28	7.04		8.74	5.01		15.53	1.055b			0.47	
marketintellisearch	idti	-2.47 %	$7.12	$7.22	-0.18	1337.60k	$7.28	$7.04	$7.30			148.17m	15.53	1.08b	0.0 %		0.47	
marketwatch	idti	-2.47%	$7.12	open: 7.22	-0.18	5,247	$7.28	$7.04	$7.30	$8.74	$5.01		14.79	$1.07b			0.48	
minyanville	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
msn-money	idti	-2.47%	7.12	7.22	-0.18	1.35 mil	7.28	7.04	7.30	8.74	5.01	148.17 mil	15.15	1.08 bil			0.47	
nasdaq-com	idti	2.47%	$ 7.12	$ 7.22	0.18	1,346,855	$ 7.28	$ 7.04	$ 7.30	$ 8.74	$ 5.01	150,895,000	15.15	$ 1,074,372,400			$ 0.47	
optimum	idti	-2.47%	7.12 ( 4:00 pm edt)	7.22	-0.18	1,348,782	7.28	7.04	7.30	8.74	5.01	148.17m	15.1	1.1b			0.47	
paidcontent	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
pc-quote	idti	-2.47%	7.12	7.22	-0.18	1,350,335	7.28	7.04	7.3	8.74	5.01	151,918,933	15.53191	1,081,663,000				
personal-wealth-biz	idti	-2.47%	7.12	7.22	-0.18	1,355,147	7.28	7.04	7.30	8.74	5.01		15.53			0.00	0.47	
predictwallstreet	idti	-2.47%	7.12		-0.18	1,350,335												
raymond-james	idti	-2.47	7.12	7.22	-0.18	1,350,335	7.28	7.04	7.12	8.74	5.01		15.15				0.47	
renewable-energy-world	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
screamingmedia	idti	-2.47%	$	open: 7.22	-0.18	5,247	$7.28	$7.04	$7.30	$8.74	$5.01		14.79	$1.07b			0.48	
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-2.47%	last trade: 7.12		change: -0.180								p/e ratio: 15.53					
smartmoney	idti	(-2.47%)	7.12	$7.22	-0.18	1,350,335	$7.28	$7.04	$7.30	$8.74	$5.01			1,081,700	0.00%	$0.00		
stocknod	idti	-2.466%	7.120 usd	7.220	-0.1800	1,350,335	7.280	7.040	7.300	8.740	5.010	148,173,243						
stockpickr	idti	-2.47%	$7.12 -0.18 | -2.47%	7.22	-0.18	1.35m	7.28	7.04	7.30	8.74	5.01							
stocksmart	idti	%	$7.935	6.73		248,349	8.37	7.925										
stocktwits	idti	-2.33%	7.13		-0.17													
streetinsider-com	idti	2.47%	7.12	$7.22	-0.18	1,350,335	$7.28	$7.04	$7.30	$8.74	$5.01		15.15				$0.47	
thecramerreport	idti		7.30	7.26	+0.06	1272878	7.39	7.205										
thestree	idti	-2.47%	$7.12	7.22	-0.18	1350335	7.28	7.04	7.3	-8.74	5.01	1.48173243e8		1.072774279e9				
tickerspy	idti	-2.47%	$7.12	7.22	-0.18	1,350,335	7.28	7.04	7.30	8.74	5.01		15.5	1.0b	0.00%	$0.00		
tmx-quotemedia	idti	-2.47%	7.120	7.220	-0.180	1,355,147	7.280	7.040	7.300	8.740	5.010	148,173,243	15.50	1,054,993,490			0.47	
updown	idti	-2.47%	$7.12	$7.22	-$0.18	1,345,088	$7.28	$7.04	$7.30	$8.74	$5.01	148.17b	15.53	$1.08b			0.47	
wallstreetsurvivor	idti	-2.47%	7.12	7.22	-0.18	1,347,223	7.28	7.04		8.74	5.01		15.50	$1b			0.47	
yahoo-finance	idti	2.47%	7.12	7.22	0.18	1,350,335	7.28	7.04	7.30	8.74	5.01		15.15	1.05b			0.47	
ycharts-com	idti	-2.33%	7.13		-0.17					8.74	5.01		15.17	1.08b	0.00%		0.47	
zacks	idti	(-2.47%)	7.12		-0.18	vol.  1,350,335	7.28	7.04		8.74	5.01		15.53	1.08 b	0.00	0.00	.47	
advfn	lxu	-0.98	43.58	43.92	-0.43	145901	44.4	43.26										
barchart	lxu	-0.98%	43.58	43.92	-0.43	145,901	44.40	43.26	44.01	49.21	12.86		20.42	$922.15 m			+2.13	
barrons	lxu	0.98%	43.58	43.92	-0.43	144,955	44.40	43.26				23.27 million		$1.01 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	-0.977%	43.580	43.920	-0.430	145,901	44.400	43.260		49.21	12.86	22.126mil	20.460	964.241mil			2.130	
boston-com	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
bostonmerchant	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
business-insider	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
chron	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
cio-com	lxu	-0.98%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762	20.27	964m				
cnn-money	lxu	-0.98%	43.58	43.92	-0.43	145,901	44.40	43.26	44.01				20.3	$964.3m				
easystockalterts	lxu	-0.98%	43.58	43.92	-0.43	145901	44.40	43.26	44.01	49.21	12.86		20.27				2.15	
eresearch-fidelity-com	lxu	-0.98%	43.5800	43.9200	-0.4300	145,901	44.4000	43.2600	44.0100	49.2100	12.8600	22,126,000	20.66	$973.77m				
finance-abc7-com	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
finance-abc7chicago-com	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
financial-content	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
finapps-forbes-com	lxu	-1.0%	$43.58	43.92	-0.43	145,901	44.40	43.26	44.01	49.21	12.86	22 mil	20.5	964 mil	0.0	0.00	2.13	
finviz	lxu	-0.98%	43.58			145,901			44.01	-11.44%	238.88%	22.13m	21.16	964.43m			2.06	
fool	lxu	-0.98%	$43.58	$43.92	-0.43	145,305	$44.40	$43.26	$44.01	$49.21	$12.86		20.60	$964.24m				
foxbusiness	lxu		$43.58		-0.43	145,901			$44.01									
google-finance	lxu	(-0.98%)	43.58	43.92	-0.43	145,901.00	44.40	43.26		49.21	12.86	22.13m	21.12	964.24m			2.06	
howthemarketworks	lxu	-0.977%	43.58	43.92	-0.43	145,119	44.4	43.26	44.01									
hpcwire	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
insidestocks	lxu	-0.98%	43.58	43.92	-0.43	144955	44.40	43.26										
investopedia	lxu	-0.98 %	$43.58	43.92	-0.43				44.01									
investorguide	lxu	-0.98%	43.58	43.92	-0.43		44.40	43.26		49.21	12.86		20.81	964.2m			2.115	
marketintellisearch	lxu	-0.98 %	$43.58	$43.92	-0.43	143.50k	$44.40	$43.26	$44.01			22.13m	21.36	0.97b	0.0 %		2.06	
marketwatch	lxu	-0.98%	$43.58	open: 43.92	-0.43	821	$44.40	$43.26	$44.01	$49.21	$12.86		21.09	$1.01b			2.07	
minyanville	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
msn-money	lxu	-0.98%	43.58	43.92	-0.43	145,901	44.40	43.26	44.01	49.21	12.86	22.13 mil	20.18	973.75 mil			2.06	
nasdaq-com	lxu	0.98%	$ 43.58		0.43	145,701	$ 44.40	$ 43.26	$ 44.01	$ 49.21	$ 12.86	22,126,000	20.46	$ 964,251,080			$ 2.13	
optimum	lxu	-0.98%	43.58 ( 4:15 pm edt)	43.92	-0.43	145,901	44.40	43.26	44.01	49.21	12.86	22.13m	20.3	964.2m			2.15	
paidcontent	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
pc-quote	lxu	-0.98%	43.58	43.92	-0.43	145,901	44.4	43.26	44.01	49.21	12.86	22,344,316	20.375	973,765,000				
personal-wealth-biz	lxu	-0.98%	43.58	43.92	-0.43	145,901	44.40	43.26	44.01	49.21	12.86		20.81			0.00	2.115	
predictwallstreet	lxu	-0.98%	43.58		-0.43	145,901												
raymond-james	lxu	-0.98	43.58	43.92	-0.43	145,901	44.40	43.26	43.58	49.21	12.86		19.11				2.28	
renewable-energy-world	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
screamingmedia	lxu	-0.98%	$	open: 43.92	-0.43	821	$44.40	$43.26	$44.01	$49.21	$12.86		21.09	$1.01b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	-0.98%	last trade: 43.58		change: -0.430								p/e ratio: 20.81					
smartmoney	lxu	(-0.98%)	43.58	$43.92	-0.43	145,901	$44.40	$43.26	$44.01	$49.21	$12.86			973,800	0.00%	$0.00		
stocknod	lxu	-0.9771%	43.58 usd	43.92	-0.4300	145,901	44.40	43.26	44.01	47.00	12.86	22,125,762						
stockpickr	lxu	-0.98%	$43.58 -0.43 | -0.98%	43.94	-0.43	145.90k	44.40	43.26	44.01	49.21	12.86							
stocksmart	lxu	%	$44.86	24.37		32,480	47.25	44.6										
stocktwits	lxu	-0.98%	43.58		-0.43													
streetinsider-com	lxu	0.98%	43.58	$43.92	-0.43	145,901	$44.40	$43.26	$44.01	$49.21	$12.86		20.27				$2.15	
thecramerreport	lxu		44.01	43.92	+0.51	169422	44.09	43.06										
thestree	lxu	-0.98%	$43.58	43.94	-0.43	145901	44.4	43.26	44.01	-49.21	12.86	2.2125762e7		9.62470647e8				
tickerspy	lxu	-0.98%	$43.58	43.92	-0.43	145,901	44.40	43.26	44.01	49.21	12.86		20.4	973.6m	0.00%	$0.00		
tmx-quotemedia	lxu	-0.98%	43.580	43.920	-0.430	145,901	44.400	43.260	44.010	49.210	12.860	22,125,762	20.60	964,240,708			2.14	
updown	lxu	-0.98%	$43.58	$43.92	-$0.43	144,955	$44.40	$43.26	$44.01	$49.21	$12.86	22.12b	19.22	$974m			2.29	
wallstreetsurvivor	lxu	-0.98%	43.58	43.92	-0.43	145,119	44.40	43.26		49.21	14.62		20.60	$974m			1.32	
yahoo-finance	lxu	0.98%	43.58	43.92	0.43	145,901	44.40	43.26	44.01	49.21	12.86		20.61	964.21m			2.12	
ycharts-com	lxu	-0.98%	43.58		-0.43					49.21	12.86		20.27	922.15m	0.00%		2.15	
zacks	lxu	(-0.98%)	43.58		-0.43	vol.  145,901	44.40	43.26		49.21	12.86		20.66	973.77 m	0.00	0.00	2.13	
advfn	apac	-0.24	8.45	8.48	-0.02	1844943	8.48	8.44										
barchart	apac	-0.24%	8.45	8.48	-0.02	1,872,649	8.48	8.44	8.47	8.52	4.61		18.80	$439.74 m			+0.43	
barrons	apac	0.24%	8.45	8.48	-0.02	1.844m	8.48	8.44				54.71 million		$462.27 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	-0.236%	8.450	8.480	-0.020	1,844,943	8.480	8.440		8.52	4.61	51.218mil	18.778	432.796mil			0.450	
boston-com	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,844,943	8.480	8.440	8.470	8.520	4.610	51,218,419						
bostonmerchant	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,844,943	8.480	8.440	8.470	8.520	4.610	51,218,419						
business-insider	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,844,943	8.480	8.440	8.470	8.520	4.610	51,218,419						
chron	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
cio-com	apac	-0.24%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419	19.65	433m				
cnn-money	apac	-0.24%today&rsquo;s change	8.45data as of 4:00pm et	8.48	-0.02	1,843,596	8.48	8.44	8.47				19.7	$432.8m				
easystockalterts	apac	-0.24%	8.45	8.48	-0.02	1843920	8.48	8.44	8.47	8.52	4.61		19.65				0.43	
eresearch-fidelity-com	apac	-0.24%	8.4500	8.4800	-0.0200	1,843,920	8.4800	8.4400	8.4700	8.5200	4.6100	51,218,000	19.70	$433.82m				
finance-abc7-com	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
finance-abc7chicago-com	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
financial-content	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
finapps-forbes-com	apac	-0.2%	$8.45	8.48	-0.02	1,843,920	8.48	8.44	8.47	8.52	4.61	51 mil	19.6	433 mil	0.0	0.00	0.43	
finviz	apac	-0.24%	8.45			1,843,920			8.47	-0.82%	83.30%	51.22m	19.70	433.83m			0.43	
fool	apac	-0.24%	$8.45	$8.48	-0.02	1,843,920	$8.48	$8.44	$8.47	$8.52	$4.61		19.70	$432.80m				
foxbusiness	apac		$8.45		-0.02	1,844,943			$8.47									
google-finance	apac	(-0.24%)	8.45	8.48	-0.02	1.84m	8.48	8.44		8.52	4.61	51.22m	19.70	432.80m			0.43	
howthemarketworks	apac	-0.118%	8.46	8.48	-0.01	1,837,995	8.48	8.44	8.47									
hpcwire	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,844,943	8.480	8.440	8.470	8.520	4.610	51,218,419						
insidestocks	apac	-0.24%	8.45	8.48	-0.02	1843920	8.48	8.44										
investopedia	apac	-0.24 %	$8.45	8.48	-0.02				8.47									
investorguide	apac	-0.24%	8.45	8.48	-0.02		8.48	8.44		8.52	4.61		19.70	432.8m			0.43	
marketintellisearch	apac	-0.24 %	$8.45	$8.48	-0.02	1836.10k	$8.48	$8.44	$8.47			51.22m	19.70	0.43b	0.0 %		0.43	
marketwatch	apac	-0.24%	$8.45	open: 8.48	-0.02	1,347	$8.48	$8.44	$8.47	$8.52	$4.61		19.40	$462.27m			0.44	
minyanville	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
msn-money	apac	-0.24%	8.45	8.48	-0.02	1.84 mil	8.48	8.44	8.47	8.52	4.61	51.22 mil	19.65	433.82 mil			0.43	
nasdaq-com	apac	0.24%	$ 8.45	$ 8.48	0.02	1,843,920	$ 8.48	$ 8.44	$ 8.47	$ 8.52	$ 4.61	51,218,000	19.65	$ 432,792,100			$ 0.43	
optimum	apac	-0.24%	8.45 ( 4:30 pm edt)	8.48	-0.02	1,843,920	8.48	8.44	8.47	8.52	4.61	51.22m	19.7	432.8m			0.43	
paidcontent	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
pc-quote	apac	-0.24%	8.45	8.48	-0.02	1,844,943	8.48	8.44	8.47	8.52	4.61	51,407,385	19.69767	434,392,000				
personal-wealth-biz	apac	+5.66%	505544096.00	5.70	-0.7018	154,255	5.65	0.00	5.86	4.61	0.43					0.00	0.00	
predictwallstreet	apac	-0.24%	8.45		-0.02	1,843,920												
raymond-james	apac	-0.24	8.45	8.48	-0.02	1,843,920	8.48	8.44	8.45	8.52	4.61		18.78				0.45	
renewable-energy-world	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
screamingmedia	apac	-0.24%	$	open: 8.48	-0.02	1,347	$8.48	$8.44	$8.47	$8.52	$4.61		19.40	$462.27m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	-0.24%	last trade: 8.45		change: -0.020								p/e ratio: 19.7					
smartmoney	apac	(-0.24%)	8.45	$8.48	-0.02	1,843,920	$8.48	$8.44	$8.47	$8.52	$4.61			433,800	0.00%	$0.00		
stocknod	apac	-0.2361%	8.450 usd	8.480	-0.0200	1,843,920	8.480	8.440	8.470	8.520	4.610	51,218,419						
stockpickr	apac	-0.24%	$8.45 -0.02 | -0.24%	8.48	-0.02	1.84m	8.48	8.44	8.47	8.52	4.61							
stocksmart	apac	%	$5.67	5.98		45,013	5.91	5.65										
stocktwits	apac	-0.12%	8.46		-0.01													
streetinsider-com	apac	0.24%	8.45	$8.48	-0.02	1,843,920	$8.48	$8.44	$8.47	$8.52	$4.61		19.65				$0.43	
thecramerreport	apac		8.47	8.47	+0.01	208365	8.48	8.46										
thestree	apac	-0.24%	$8.45	8.48	-0.02	1843920	8.48	8.44	8.47	-8.52	4.61	5.1218419e7		4.33307825e8				
tickerspy	apac	-0.24%	$8.45	8.48	-0.02	1,843,920	8.48	8.44	8.47	8.52	4.61		19.7	444.5m	0.00%	$0.00		
tmx-quotemedia	apac	-0.24%	8.450	8.480	-0.020	1,844,943	8.480	8.440	8.470	8.520	4.610	51,218,419	19.70	432,795,641			0.43	
updown	apac	-0.24%	$8.45	$8.48	-$0.02	1,843,596	$8.48	$8.44	$8.47	$8.52	$4.61	51.21b	19.01	$434m			0.45	
wallstreetsurvivor	apac	-0.12%	8.46	8.48	-0.01	1,837,995	8.48	8.44		8.52	4.61		19.70	$434m			0.42	
yahoo-finance	apac	0.24%	8.45	8.48	0.02	1,843,920	8.48	8.44	8.47	8.52	4.61		19.65	432.79m			0.43	
ycharts-com	apac	-0.12%	8.46		-0.01					8.52	4.61		19.67	440.26m	0.00%		0.43	
zacks	apac	(-0.24%)	8.45		-0.02	vol.  1,843,920	8.48	8.44		8.52	4.61		18.82	433.82 m	0.00	0.00	.45	
advfn	vphm	-1.45	19.06	19.22	-0.28	490851	19.35	18.9										
barchart	vphm	-1.45%	19.06	19.22	-0.28	490,851	19.35	18.90	19.34	22.16	10.40		11.19	$1.49 b			+1.62	
barrons	vphm	1.45%	19.06	19.22	-0.28	490,851	19.35	18.90				90.08 million		$1.48 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-1.448%	19.060	19.220	-0.280	490,851	19.350	18.900		22.16	10.40	75.965mil	11.765	1,447.891mil			1.620	
boston-com	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
bostonmerchant	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
business-insider	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
chron	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
cio-com	vphm	-1.45%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881	11.77	1b				
cnn-money	vphm	-1.45%	19.06	19.22	-0.28	487,812	19.35	18.90	19.34				11.8	$1.4b				
easystockalterts	vphm	-1.46%	19.06	19.22	-0.28	490851	19.35	18.90	19.34	22.16	10.40		11.77				1.62	
eresearch-fidelity-com	vphm	-1.45%	19.0600	19.2200	-0.2800	490,851	19.3500	18.9000	19.3400	22.1600	10.4000	75,965,000	11.94	$1.47b				
finance-abc7-com	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
finance-abc7chicago-com	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
financial-content	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
finapps-forbes-com	vphm	-1.5%	$19.06	19.22	-0.28	490,851	19.35	18.90	19.34	22.16	10.40	76 mil	11.8	1 bil	0.0	0.00	1.62	
finviz	vphm	-1.45%	19.06			487,812			19.34	-13.99%	83.27%	75.96m	11.84	1.45b			1.61	
fool	vphm	-1.45%	$19.06	$19.22	-0.28	487,812	$19.35	$18.90	$19.34	$22.16	$10.40		11.90	$1.45b				
foxbusiness	vphm		$19.06		-0.28	490,851			$19.34									
google-finance	vphm	(-1.45%)	19.06	19.22	-0.28	490,851.00	19.35	18.90		22.16	10.40	75.95m	11.81	1.45b			1.61	
howthemarketworks	vphm	-1.448%	19.06	19.22	-0.28	485,607	19.35	18.9	19.34									
hpcwire	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
insidestocks	vphm	-1.45%	19.06	19.22	-0.28	490851	19.35	18.90					price earnings ratio: 11.77					
investopedia	vphm	-1.45 %	$19.06	19.22	-0.28				19.34									
investorguide	vphm	-1.45%	19.06	19.19	-0.28		19.35	18.90		22.16	10.40		11.98	1.448b			1.615	
marketintellisearch	vphm	-1.29 %	$19.09	$19.22	-0.25	483.00k	$19.35	$18.90	$19.34			75.96m	12.01	1.47b	0.0 %		1.61	
marketwatch	vphm	-1.45%	$19.06	open: 19.22	-0.28	4,872	$19.35	$18.90	$19.34	$22.16	$10.40		12.67	$1.48b			1.50	
minyanville	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
msn-money	vphm	-1.45%	19.06	19.22	-0.28	490,851	19.35	18.90	19.34	22.16	10.40	75.96 mil	11.84	1.47 bil			1.61	
nasdaq-com	vphm	1.45%	$ 19.06	$ 19.22	0.28	490,851	$ 19.35	$ 18.90	$ 19.34	$ 22.16	$ 10.40	75,965,000	11.77	$ 1,447,892,900			$ 1.62	
optimum	vphm	-1.45%	19.06 ( 4:30 pm edt)	19.22	-0.28	490,851	19.35	18.90	19.34	22.16	10.40	75.96m	11.8	1.4b			1.62	
paidcontent	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
pc-quote	vphm	-1.45%	19.06	19.22	-0.28	490,851	19.35	18.9	19.34	22.16	10.40	77,080,960	12.01242	1,469,163,000				
personal-wealth-biz	vphm	-1.45%	19.06	19.19	-0.28	490,851	19.35	18.90	19.34	22.16	10.40		11.98			0.00	1.615	
predictwallstreet	vphm	-1.40%	19.06		-0.27	490,851												
raymond-james	vphm	-1.45	19.06	19.22	-0.28	490,851	19.35	18.90	19.06	22.16	10.40		10.53				1.81	
renewable-energy-world	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
screamingmedia	vphm	-1.45%	$	open: 19.22	-0.28	4,872	$19.35	$18.90	$19.34	$22.16	$10.40		12.67	$1.48b			1.50	
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-1.45%	last trade: 19.06		change: -0.280								p/e ratio: 11.98					
smartmoney	vphm	(-1.45%)	19.06	$19.22	-0.28	490,851	$19.35	$18.90	$19.34	$22.16	$10.40			1,469,200	0.00%	$0.00		
stocknod	vphm	-1.448%	19.06 usd	19.22	-0.2800	490,851	19.35	18.90	19.34	22.16	10.40	75,964,881						
stockpickr	vphm	-1.45%	$19.06 -0.28 | -1.45%	19.22	-0.28	487.81k	19.35	18.90	19.34	22.16	10.40							
stocksmart	vphm	%	$19.0395	17.6		115,488	19.3	18.9										
stocktwits	vphm	-1.34%	19.08		-0.26													
streetinsider-com	vphm	1.45%	19.06	$19.22	-0.28	490,851	$19.35	$18.90	$19.34	$22.16	$10.40		11.77				$1.62	
thecramerreport	vphm		19.34	19.38	-0.01	707498	19.47	19.01										
thestree	vphm	-1.45%	$19.06	19.22	-0.28	487812	19.35	18.9	19.34	-22.16	10.4	7.5964881e7		1.469920447e9				
tickerspy	vphm	-1.45%	$19.06	19.22	-0.28	490,851	19.35	18.90	19.34	22.16	10.40		12.0	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	-1.45%	19.060	19.220	-0.280	490,851	19.350	18.900	19.340	22.160	10.400	75,964,881	11.90	1,447,890,632			1.62	
updown	vphm	-1.45%	$19.06	$19.22	-$0.28	485,407	$19.35	$18.90	$19.34	$22.16	$10.40	75.96b	10.70	$1.46b			1.81	
wallstreetsurvivor	vphm	-1.45%	19.06	19.22	-0.28	485,607	19.35	18.90		22.16	12.00		11.90	$1b			1.47	
yahoo-finance	vphm	1.45%	19.06	19.19	0.28	490,851	19.35	18.90	19.34	22.16	10.40		11.80	1.45b			1.62	
ycharts-com	vphm	-1.34%	19.08		-0.26					22.16	10.40		11.85	1.49b	0.00%		1.61	
zacks	vphm	(-1.45%)	19.06		-0.28	vol.  490,851	19.35	18.90		22.16	10.40		11.18	1.47 b	0.00	0.00	1.73	
advfn	imn	-1.30	9.11	9.21	-0.12	95462	9.21	9.04										
barchart	imn	-1.30%	9.11	9.21	-0.12	95,462	9.21	9.04	9.23	12.36	8.50		58.56	$353.65 m			-4.30	
barrons	imn	1.30%	9.11	9.21	-0.12	95,125	9.21	9.04				37.80 million		$371.16 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-1.300%	9.110	9.210	-0.120	95,462	9.210	9.040		12.36	8.50	38.662mil	65.071	352.210mil			0.140	
boston-com	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
bostonmerchant	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
business-insider	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
chron	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
cio-com	imn	-1.30%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933		352m				
cnn-money	imn	-1.30%	9.11	9.21	-0.12	95,125	9.21	9.04	9.23				nm	$352.2m				
easystockalterts	imn	-1.30%	9.11	9.21	-0.12	95462	9.21	9.04	9.23	12.36	8.50						-4.32	
eresearch-fidelity-com	imn	-1.30%	9.1100	9.2100	-0.1200	95,462	9.2100	9.0400	9.2300	12.3600	8.5000	38,662,000	nm	$356.85m				
finance-abc7-com	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
finance-abc7chicago-com	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
financial-content	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
finapps-forbes-com	imn	-1.3%	$9.11	9.21	-0.12	95,462	9.21	9.04	9.23	12.36	8.50	39 mil		352 mil	0.0	0.00	-4.30	
finviz	imn	-1.30%	9.11			95,462			9.23	-26.29%	7.18%	38.66m		356.83m			-4.29	
fool	imn	-1.30%	$9.11	$9.21	-0.12	95,125	$9.21	$9.04	$9.23	$12.36	$8.50		0.00	$352.21m	3.30%	0.32		
foxbusiness	imn		$9.11		-0.12	96,437			$9.23									
google-finance	imn	(-1.30%)	9.11	9.21	-0.12	95,462.00	9.21	9.04		12.36	8.50	38.66m		352.21m			-4.29	
howthemarketworks	imn	-1.3%	9.11	9.21	-0.12	95,125	9.21	9.04	9.23									
hpcwire	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
insidestocks	imn	-1.30%	9.11	9.21	-0.12	95125	9.21	9.04					price earnings ratio: 56.94					
investopedia	imn	-1.30 %	$9.11	9.21	-0.12				9.23									
investorguide	imn	-1.30%	9.11	9.21	-0.12		9.21	9.04		12.36	8.50			352.2m			-4.305	
marketintellisearch	imn	-1.19 %	$9.12	$9.21	-0.11	87.70k	$9.21	$9.04	$9.23			38.66m	0.00	0.36b	0.0 %		-4.29	
marketwatch	imn	-1.30%	$9.11	open: 9.21	-0.12	1,412	$9.21	$9.04	$9.23	$12.36	$8.50			$371.16m				
minyanville	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
msn-money	imn	-1.30%	9.11	9.21	-0.12	95,462	9.21	9.04	9.23	12.36	8.50	38.66 mil	-2.11	356.85 mil			-4.29	
nasdaq-com	imn	1.3%	$ 9.11		0.12	95,462	$ 9.21	$ 9.04	$ 9.23	$ 12.36	$ 8.50	38,662,000		$ 352,210,820	3.47 %	$0.320000	$ -4.30	
optimum	imn	-1.30%	9.11 ( 4:15 pm edt)	9.21	-0.12	95,462	9.21	9.04	9.23	12.36	8.50	38.66m		352.2m	3.51	0.32	-4.32	
paidcontent	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
pc-quote	imn	-1.30%	9.11	9.21	-0.12	95,462	9.21	9.04	9.23	12.36	8.50	39,171,273	-2.14153	356,850,000		0.08		
personal-wealth-biz	imn	-1.30%	9.11	9.21	-0.12	96,437	9.21	9.04	9.23	12.36	8.50					0.00	-4.305	
predictwallstreet	imn	-1.30%	9.11		-0.12	95,462												
raymond-james	imn	-1.30	9.11	9.21	-0.12	95,462	9.21	9.04	9.11	12.36	8.50						-4.30	
renewable-energy-world	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
screamingmedia	imn	-1.30%	$	open: 9.21	-0.12	437	$9.21	$9.04	$9.23	$12.36	$8.50			$371.16m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-1.30%	last trade: 9.11		change: -0.120													
smartmoney	imn	(-1.30%)	9.11	$9.21	-0.12	95,462	$9.21	$9.04	$9.23	$12.36	$8.50			356,900	0.00%	$0.08		
stocknod	imn	-1.300%	9.110 usd	9.210	-0.1200	95,462	9.210	9.040	9.230	12.36	8.500	38,661,933						
stockpickr	imn	-1.30%	$9.11 -0.12 | -1.30%	9.21	-0.12	95.46k	9.21	9.04	9.23	12.36	8.50							
stocksmart	imn	%	$9.86	10.6		37,855	9.99	9.71										
stocktwits	imn	-1.84%	9.06		-0.17													
streetinsider-com	imn	1.3%	9.11	$9.21	-0.12	95,462	$9.21	$9.04	$9.23	$12.36	$8.50						$-4.32	
thecramerreport	imn		9.23	9.43	-0.14	207974	9.47	9.19										
thestree	imn	-1.3%	$9.11	9.21	-0.12	95462	9.21	9.04	9.23	-12.36	8.5	3.8661933e7		3.62262312e8				
tickerspy	imn	-1.30%	$9.11	9.21	-0.12	95,462	9.21	9.04	9.23	12.36	8.50		-2.1	356.8m	0.00%	$0.08		
tmx-quotemedia	imn	-1.30%	9.110	9.210	-0.120	96,437	9.210	9.040	9.230	12.360	8.500	38,661,933		352,210,210			-4.32	
updown	imn	-1.30%	$9.11	$9.21	-$0.12	95,025	$9.21	$9.04	$9.23	$12.36	$8.50	38.66b		$357m			-4.31	
wallstreetsurvivor	imn	-1.30%	9.11	9.21	-0.12	95,125	9.21	9.04		12.36	8.50			$357m			-4.20	
yahoo-finance	imn	1.30%	9.11	9.21	0.12	95,462	9.21	9.04	9.23	12.36	8.50			352.20m			-4.31	
ycharts-com	imn	-1.84%	9.06		-0.17					12.36	8.50			351.71m	0.00%		-4.31	
zacks	imn	(-1.30%)	9.11		-0.12	vol.  95,462	9.21	9.04		12.36	8.50		57.69	356.85 m	0.00	0.00	.16	
advfn	kmt	-1.78	43.64	44.15	-0.79	583259	44.29	43.21										
barchart	kmt	-1.78%	43.64	44.15	-0.79	583,259	44.29	43.21	44.43	45.26	24.05		17.17	$3.59 b	1.13%	$0.48	+2.20	
barrons	kmt	1.78%	43.64	44.15	-0.79	582,790	44.29	43.21				81.69 million		$3.55 billion	1.10%	$0.12		
bloomberg	kmt	-1.778%	43.640	44.150	-0.790	583,259	44.290	43.210		45.26	24.28	81.803mil	17.740	3,569.897mil	1.100	0.120 regular cash	2.460	
boston-com	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
bostonmerchant	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
business-insider	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
chron	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
cio-com	kmt	-1.78%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328	19.75	4b	1.1	0.48		
cnn-money	kmt	-1.78%	43.64	44.15	-0.79	583,259	44.29	43.21	44.43				19.7	$3.6b	1.10%			
easystockalterts	kmt	-1.79%	43.64	44.15	-0.79	583259	44.29	43.21	44.43	45.26	24.28		19.75				2.21	
eresearch-fidelity-com	kmt	-1.78%	43.6400	44.1500	-0.7900	583,259	44.2900	43.2100	44.4300	45.2550	24.2800	81,803,000	20.20	$3.63b	1.08%	$0.120000		
finance-abc7-com	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
finance-abc7chicago-com	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
financial-content	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
finapps-forbes-com	kmt	-1.8%	$43.64	44.15	-0.79	583,259	44.29	43.21	44.43	45.25	24.28	82 mil	19.8	4 bil	1.1	0.48	2.20	
finviz	kmt	-1.78%	43.64			583,259			44.43	-3.58%	81.48%	81.80m	19.75	3.57b		0.48	2.21	
fool	kmt	-1.78%	$43.64	$44.15	-0.79	583,259	$44.29	$43.21	$44.43	$45.26	$24.28		20.10	$3.57b	1.90%	0.48		
foxbusiness	kmt		$43.64		-0.79	583,259			$44.43									
google-finance	kmt	(-1.78%)	43.64	44.15	-0.79	583,259.00	44.29	43.21		45.26	24.28	81.80m	19.75	3.57b	1.10	0.12	2.21	
howthemarketworks	kmt	-1.778%	43.64	44.15	-0.79	582,790	44.29	43.21	44.43									
hpcwire	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
insidestocks	kmt	-1.78%	43.64	44.15	-0.79	582790	44.29	43.21					price earnings ratio: 17.60					
investopedia	kmt	-1.78 %	$43.64	44.15	-0.79				44.43									
investorguide	kmt	-1.78%	43.64	44.15	-0.79		44.29	43.21		45.26	24.28		20.06	3.570b			2.215	
marketintellisearch	kmt	-1.8 %	$43.63	$44.15	-0.80	533.60k	$44.29	$43.21	$44.43			81.80m	20.10	3.63b	1.08 %		2.21	
marketwatch	kmt	-1.78%	$43.64	open: 44.15	-0.79	9,719	$44.29	$43.21	$44.43	$45.26	$24.28		19.84	$3.55b	1.10%	0.12	2.20	
minyanville	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
msn-money	kmt	-1.78%	43.64	44.15	-0.79	583,259	44.29	43.21	44.43	45.26	24.28	81.80 mil	19.66	3.63 bil	1.08%	0.48	2.21	
nasdaq-com	kmt	1.78%	$ 43.64		0.79	583,259	$ 44.29	$ 43.21	$ 44.43	$ 45.255	$ 24.28	81,803,000	19.84	$ 3,569,882,920	1.08 %	$0.480000	$ 2.20	
optimum	kmt	-1.78%	43.64 ( 4:15 pm edt)	44.15	-0.79	583,259	44.29	43.21	44.43	45.26	24.28	81.80m	19.7	3.6b	1.10	0.48	2.21	
paidcontent	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
pc-quote	kmt	-1.78%	43.64	44.15	-0.79	583,259	44.29	43.21	44.43	45.26	24.28	83,283,852	20.01351	3,634,507,000		0.12		
personal-wealth-biz	kmt	-1.78%	43.64	44.15	-0.79	583,259	44.29	43.21	44.43	45.26	24.28		20.06		1.08	0.48	2.215	
predictwallstreet	kmt	-1.78%	43.64		-0.79	583,259												
raymond-james	kmt	-1.78	43.64	44.15	-0.79	583,259	44.29	43.21	43.64	45.26	24.28		19.48				2.24	
renewable-energy-world	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
screamingmedia	kmt	-1.78%	$	open: 44.15	-0.79	9,719	$44.29	$43.21	$44.43	$45.26	$24.28		19.84	$3.55b	1.10%	0.12	2.20	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	-1.78%	last trade: 43.64		change: -0.790								p/e ratio: 20.06					
smartmoney	kmt	(-1.78%)	43.64	$44.15	-0.79	583,259	$44.29	$43.21	$44.43	$45.26	$24.28			3,634,500	1.08%	$0.12		
stocknod	kmt	-1.778%	43.64 usd	44.15	-0.7900	583,259	44.29	43.21	44.43	45.26	24.28	81,803,328						
stockpickr	kmt	-1.78%	$43.64 -0.79 | -1.78%	44.16	-0.79	583.26k	44.29	43.21	44.43	45.26	24.28							
stocksmart	kmt	%	$40.67	39.15		136,891	41.43	40.46										
stocktwits	kmt	-1.78%	43.64		-0.79													
streetinsider-com	kmt	1.78%	43.64	$44.15	-0.79	583,259	$44.29	$43.21	$44.43	$45.26	$24.28		19.75				$2.21	
thecramerreport	kmt		44.43	42.90	+1.84	1150236	44.48	42.80										
thestree	kmt	-1.78%	$43.64	44.16	-0.79	583259	44.29	43.21	44.43	-45.26	24.28	8.1803328e7		3.48400374e9				
tickerspy	kmt	-1.78%	$43.64	44.15	-0.79	583,259	44.29	43.21	44.43	45.26	24.28		20.0	3.6b	1.08%	$0.12		
tmx-quotemedia	kmt	-1.78%	43.640	44.150	-0.790	583,259	44.290	43.210	44.430	45.255	24.280	81,803,328	20.10	3,569,897,234	1.100	0.120 usd	2.21	
updown	kmt	-1.78%	$43.64	$44.15	-$0.79	573,790	$44.29	$43.21	$44.43	$45.26	$24.28	81.80b	19.84	$3.63b			2.24	
wallstreetsurvivor	kmt	-1.78%	43.64	44.15	-0.79	582,790	44.29	43.21		45.26	24.28		20.10	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	1.78%	43.64	44.15	0.79	583,259	44.29	43.21	44.43	45.26	24.28		19.70	3.57b	1.10%	0.48	2.22	
ycharts-com	kmt	-1.78%	43.64		-0.79					45.26	24.28		19.75	3.59b	1.12%		2.21	
zacks	kmt	(-1.78%)	43.64		-0.79	vol.  583,259	44.29	43.21		45.26	24.28		17.92	3.63 b	1.08	0.48	2.48	
advfn	podd	-2.79	21.59	22.07	-0.62	153795	22.15	21.52										
barchart	podd	-2.79%	21.59	22.07	-0.62	158,525	22.15	21.52	22.21	23.33	12.58		0.00	$986.02 m			-1.38	
barrons	podd	2.79%	21.59	22.07	-0.62	152,302	22.15	21.52				39.61 million		$1.06 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	-2.792%	21.590	22.070	-0.620	153,795	22.150	21.520		23.33	12.58	45.965mil		992.377mil			-1.300	
boston-com	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
bostonmerchant	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
business-insider	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
chron	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
cio-com	podd	-2.79%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642		992m				
cnn-money	podd	-2.79%	21.59	22.07	-0.62	151,836	22.15	21.52	22.21				nm	$992.4m				
easystockalterts	podd	-2.81%	21.59	22.07	-0.62	153795	22.15	21.52	22.21	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	-2.79%	21.5900	22.0700	-0.6200	153,795	22.1500	21.5200	22.2100	23.3300	12.5800	47,027,000	nm	$1.04b				
finance-abc7-com	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
financial-content	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
finapps-forbes-com	podd	-2.8%	$21.59	22.07	-0.62	153,795	22.15	21.52	22.21	23.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	-2.79%	21.59			152,302			22.21	-7.46%	71.62%	47.03m		1.02b			-1.37	
fool	podd	-2.79%	$21.59	$22.07	-0.62	151,836	$22.15	$21.52	$22.21	$23.33	$12.58		0.00	$992.38m				
foxbusiness	podd		$21.59		-0.62	153,795			$22.21									
google-finance	podd	(-2.79%)	21.59	22.07	-0.62	153,795.00	22.15	21.52		23.33	12.58	45.96m		992.38m			-1.37	
howthemarketworks	podd	-2.792%	21.59	22.07	-0.62	151,736	22.15	21.52	22.21									
hpcwire	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
insidestocks	podd	-2.79%	21.59	22.07	-0.62	153795	22.15	21.52										
investopedia	podd	-2.79 %	$21.59	22.07	-0.62				22.21									
investorguide	podd	+18.71%	505545248.00	18.59	+0.6724		18.38	0.00		12.58	-1.361			2378.1t			0.00	
marketintellisearch	podd	-2.79 %	$21.59	$22.07	-0.62	49.50k	$22.15	$21.52	$22.21			47.03m	0.00	1.04b	0.0 %		-1.37	
marketwatch	podd	-2.79%	$21.59	open: 22.07	-0.62	2,559	$22.15	$21.52	$22.21	$23.33	$12.58			$1.06b				
minyanville	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
msn-money	podd	-2.79%	21.59	22.07	-0.62	153,795	22.15	21.52	22.21	23.33	12.58	47.03 mil	-15.64	1.04 bil			-1.37	
nasdaq-com	podd	2.79%	$ 21.59	$ 22.07	0.62	153,795	$ 22.15	$ 21.52	$ 22.21	$ 23.33	$ 12.58	45,965,000		$ 992,384,350			$ -1.38	
optimum	podd	-2.79%	21.59 ( 4:30 pm edt)	22.07	-0.62	153,795	22.15	21.52	22.21	23.33	12.58	45.96m		992.4m			-1.38	
paidcontent	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
pc-quote	podd	-2.79%	21.59	22.07	-0.62	153,795	22.15	21.52	22.21	23.33	12.58	48,585,271	-16.0942	1,048,956,000				
personal-wealth-biz	podd	-2.79%	21.59	21.95	-0.62	153,795	22.15	21.52	22.21	23.33	12.58					0.00	-1.361	
predictwallstreet	podd	-2.79%	21.59		-0.62	153,795												
raymond-james	podd	-2.79	21.59	22.07	-0.62	153,795	22.15	21.52	21.59	23.33	12.58						-1.38	
renewable-energy-world	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
screamingmedia	podd	-2.79%	$	open: 22.07	-0.62	2,559	$22.15	$21.52	$22.21	$23.33	$12.58			$1.06b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	-2.79%	last trade: 21.59		change: -0.620													
smartmoney	podd	(-2.79%)	21.59	$22.07	-0.62	153,795	$22.15	$21.52	$22.21	$23.33	$12.58			1,020,900	0.00%	$0.00		
stocknod	podd	-2.792%	21.59 usd	22.07	-0.6200	153,795	22.15	21.52	22.21	23.33	12.58	45,964,642						
stockpickr	podd	-2.79%	$21.59 -0.62 | -2.79%	22.07	-0.62	152.30k	22.15	21.52	22.21	23.33	12.58							
stocksmart	podd	%	$20.51	15.5		93,643	21.11	20.35										
stocktwits	podd	-2.70%	21.61		-0.60													
streetinsider-com	podd	2.79%	21.59	$22.07	-0.62	153,795	$22.15	$21.52	$22.21	$23.33	$12.58						$-1.38	
thecramerreport	podd		22.21	22.02	+0.34	225170	22.37	21.81										
thestree	podd	-2.79%	$21.59	22.07	-0.62	152302	22.15	21.52	22.21	-23.33	12.58	4.5964642e7		1.005246721e9				
tickerspy	podd	-2.79%	$21.59	22.07	-0.62	153,795	22.15	21.52	22.21	23.33	12.58		-16.1	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	-2.79%	21.590	22.070	-0.620	153,795	22.150	21.520	22.210	23.330	12.580	45,964,642		992,376,621			-1.38	
updown	podd	-2.79%	$21.59	$22.07	-$0.62	151,236	$22.15	$21.52	$22.21	$23.33	$12.58	45.96b		$1.02b			-1.36	
wallstreetsurvivor	podd	-2.79%	21.59	22.07	-0.62	151,736	22.15	21.52		23.33	12.58			$1b			-1.54	
yahoo-finance	podd	2.79%	21.59	21.95	0.62	153,795	22.15	21.52	22.21	23.33	12.58			992.36m			-1.36	
ycharts-com	podd	-2.70%	21.61		-0.60					23.06	12.58			986.93m	0.00%		-1.38	
zacks	podd	(-2.79%)	21.59		-0.62	vol.  153,795	22.15	21.52		23.33	12.58			1.05 b	0.00	0.00	-1.38	
advfn	dxpe	-2.22	26.4	26.82	-0.6	40737	26.9792	26.126										
barchart	dxpe	-2.22%	26.40	26.82	-0.60	42,675	26.98	26.12	27.00	27.00	16.75		17.89	$371.98 m			+1.48	
barrons	dxpe	2.22%	26.40	26.82	-0.60	40,737	26.979	26.126				14.82 million		$374.21 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	-2.222%	26.400	26.820	-0.600	40,737	26.979	26.126		27.00	16.75	14.105mil	17.600	372.382mil			1.500	
boston-com	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
bostonmerchant	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
business-insider	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
chron	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
cio-com	dxpe	-2.22%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360	17.84	372m				
cnn-money	dxpe	-2.22%today&rsquo;s change	26.40data as of 4:00pm et	26.82	-0.60	40,455	26.98	26.13	27.00				17.8	$372.4m				
easystockalterts	dxpe	-2.24%	26.40	26.82	-0.60	40737	26.98	26.13	27.00	27.00	16.57		17.84				1.48	
eresearch-fidelity-com	dxpe	-2.22%	26.4000	26.8200	-0.6000	40,737	26.9792	26.1260	27.0000	27.0000	16.5704	14,105,000	18.24	$380.84m				
finance-abc7-com	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
finance-abc7chicago-com	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
financial-content	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
finapps-forbes-com	dxpe	-2.2%	$26.40	26.82	-0.60	40,737	26.98	26.13	27.00	27.00	16.57	14 mil	17.8	372 mil	0.0	0.00	1.48	
finviz	dxpe	-2.22%	26.40			40,455			27.00	-2.22%	59.32%	14.11m	17.84	372.50m			1.48	
fool	dxpe	-2.22%	$26.40	$26.82	-0.60	40,455	$26.98	$26.13	$27.00	$27.00	$16.57		18.20	$372.38m				
foxbusiness	dxpe		$26.40		-0.60	40,737			$27.00									
google-finance	dxpe	(-2.22%)	26.40	26.82	-0.60	40,737.00	26.98	26.13		27.00	16.57	14.11m	17.88	372.38m			1.48	
howthemarketworks	dxpe	-2.222%	26.4	26.82	-0.6	40,455	26.9792	26.126	27									
hpcwire	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
insidestocks	dxpe	-2.22%	26.40	26.82	-0.60	40737	26.98	26.13					price earnings ratio: 17.84					
investopedia	dxpe	-2.22 %	$26.40	26.82	-0.60				27.00									
investorguide	dxpe	-2.22%	26.40	26.82	-0.60		26.9792	26.126		27.00	16.75		18.29	372.4m			1.476	
marketintellisearch	dxpe	-2.22 %	$26.40	$26.82	-0.60	40.10k	$26.98	$26.13	$27.00			14.11m	18.24	0.38b	0.0 %		1.48	
marketwatch	dxpe	-2.22%	$26.40	open: 26.82	-0.60	282	$26.98	$26.13	$27.00	$27.00	$16.75		18.11	$374.21m			1.46	
minyanville	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
msn-money	dxpe	-2.22%	26.40	26.82	-0.60	40,737	26.98	26.13	27.00	27.00	16.57	14.11 mil	17.84	380.84 mil			1.48	
nasdaq-com	dxpe	2.22%	$ 26.40	$ 26.82	0.60	40,737	$ 26.9792	$ 26.126	$ 27	$ 27	$ 16.5704	14,105,000	17.84	$ 372,372,000			$ 1.48	
optimum	dxpe	-2.22%	26.40 ( 5:20 pm edt)	26.82	-0.60	40,737	26.98	26.13	27.00	27.00	16.57	14.11m	17.8	372.4m			1.48	
paidcontent	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
pc-quote	dxpe	-2.22%	26.4	26.82	-0.60	40,737	26.9792	26.126	27.0	27.00	16.57	14,425,568	18.24324	380,835,000				
personal-wealth-biz	dxpe	-2.22%	26.40	26.82	-0.60	40,737	26.9792	26.126	27.00	27.00	16.75		18.29			0.00	1.476	
predictwallstreet	dxpe	-2.22%	26.40		-0.60	40,737												
raymond-james	dxpe	-2.22	26.40	26.82	-0.60	40,737	26.98	26.13	26.40	27.00	16.75		16.92				1.56	
renewable-energy-world	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
screamingmedia	dxpe	-2.22%	$	open: 26.82	-0.60	282	$26.98	$26.13	$27.00	$27.00	$16.75		18.11	$374.21m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	+23.94%	last trade: 505502176.00		change: 2.043													
smartmoney	dxpe	(-2.22%)	26.40	$26.82	-0.60	40,737	$26.98	$26.13	$27.00	$27.00	$16.57			380,800	0.00%	$0.00		
stocknod	dxpe	-2.222%	26.40 usd	26.82	-0.6000	40,737	26.98	26.13	27.00	27.00	16.57	14,105,360						
stockpickr	dxpe	-2.22%	$26.40 -0.60 | -2.22%	26.82	-0.60	40.46k	26.98	26.13	27.00	27.00	16.57							
stocksmart	dxpe	%	$24.99	24.18		6,249	26.14	24.79										
stocktwits	dxpe	-2.22%	26.40		-0.60													
streetinsider-com	dxpe	2.22%	26.40	$26.82	-0.6	40,737	$26.98	$26.13	$27.00	$27.00	$16.57		17.84				$1.48	
thecramerreport	dxpe		27.00	26.44	+0.53	60764	27.00	26.44										
thestree	dxpe	-2.22%	$26.4	26.82	-0.6	40455	26.98	26.13	27.0	-27.0	16.57	1.410536e7		3.73368879e8				
tickerspy	dxpe	-2.22%	$26.40	26.82	-0.60	40,455	26.98	26.13	27.00	27.00	16.57		18.2	380.6m	0.00%	$0.00		
tmx-quotemedia	dxpe	-2.22%	26.400	26.820	-0.600	40,737	26.979	26.126	27.000	27.000	16.750	14,105,360	18.20	372,381,504			1.48	
updown	dxpe	-2.22%	$26.40	$26.82	-$0.60	40,455	$26.98	$26.13	$27.00	$27.00	$16.75	14.10b	17.27	$381m			1.56	
wallstreetsurvivor	dxpe	-2.22%	26.40	26.82	-0.60	40,455	26.98	26.13		27.00	17.57		18.20	$381m			1.32	
yahoo-finance	dxpe	2.22%	26.40	26.82	0.60	40,737	26.98	26.13	27.00	27.00	16.57		17.89	372.37m			1.48	
ycharts-com	dxpe	-2.22%	26.40		-0.60					27.00	16.75		17.84	371.98m	0.00%		1.48	
zacks	dxpe	(-2.22%)	26.40		-0.60	vol.  40,737	26.98	26.13		27.00	16.57		18.24	380.83 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
bostonmerchant	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
business-insider	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
chron	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
cio-com	abii	-0.34%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.27	+0.00	100	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
finance-abc7chicago-com	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
financial-content	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	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	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	-0.56 %	$16.06	$16.10	-0.09	32.70k	$16.13	$15.94	$16.15						%			
marketwatch	abii	-0.34%	87.04	open: 87.41	-0.30	43	87.41	87.04	87.34	96.05	80.22							
minyanville	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
msn-money	abii																	
paidcontent	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
screamingmedia	abii	-0.34%		open: 87.41	-0.30	43	87.41	87.04	87.34	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	-0.3435%	87.04 eur	87.41	-0.3000	0	87.41	87.04	87.34	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	78.62	31.20							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.27		100	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-78.62	31.2	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii					vol.  0												
advfn	nyt	-2.88	8.42	8.72	-0.25	2747760	8.74	8.23										
barchart	nyt	-2.88%	8.42	8.72	-0.25	2,747,760	8.74	8.23	8.67	11.72	7.06		11.52	$1.24 b			+0.66	
barrons	nyt	2.88%	8.42	8.72	-0.25	2.745m	8.74	8.23				152.60 million		$1.31 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	-2.884%	8.420	8.720	-0.250	2,747,760	8.740	8.230		11.72	7.06	146.357mil	11.534	1,237.758mil			0.730	
boston-com	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
bostonmerchant	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
business-insider	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
chron	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
cio-com	nyt	-2.88%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129	12.57	1b				
cnn-money	nyt	-2.88%today&rsquo;s change	8.42data as of 4:02pm et	8.72	-0.25	2,722,996	8.74	8.23	8.67				12.6	$1.2b				
easystockalterts	nyt	-2.87%	8.42	8.72	-0.25	2747760	8.74	8.23	8.67	11.72	7.06		12.57				0.67	
eresearch-fidelity-com	nyt	-2.88%	8.4200	8.7200	-0.2500	2,747,760	8.7400	8.2300	8.6700	11.7200	7.0600	146,357,000	13.14	$1.27b				
finance-abc7-com	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
financial-content	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	-2.9%	$8.42	8.72	-0.25	2,747,760	8.74	8.23	8.67	11.72	7.06	146 mil	12.8	1 bil	0.0	0.00	0.66	
finviz	nyt	-2.88%	8.42			2,747,760			8.67	-28.16%	19.26%	146.36m	13.14	1.27b			0.66	
fool	nyt	-2.88%	$8.42	$8.72	-0.25	2,745,596	$8.74	$8.23	$8.67	$11.72	$7.06		12.90	$1.24b	6.80%	0.24		
foxbusiness	nyt		$8.42		-0.25	2,752,214			$8.67									
google-finance	nyt	(-2.88%)	8.42	8.72	-0.25	2.75m	8.74	8.23		11.72	7.06	147.18m	12.76	1.24b			0.66	
howthemarketworks	nyt	-2.884%	8.42	8.72	-0.25	2,745,596	8.74	8.23	8.67									
hpcwire	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
insidestocks	nyt	-2.88%	8.42	8.72	-0.25	2745596	8.74	8.23					price earnings ratio: 12.03					
investopedia	nyt	-2.88 %	$8.42	8.72	-0.25				8.67									
investorguide	nyt	-2.88%	8.42	8.72	-0.25		8.74	8.23		11.72	7.06		12.94	1.239b			0.67	
marketintellisearch	nyt	-4.38 %	$8.29	$8.72	-0.38	2670.40k	$8.74	$8.23	$8.67			146.36m	13.14	1.27b	0.0 %		0.66	
marketwatch	nyt	-2.88%	$8.42	open: 8.72	-0.25	29,218	$8.74	$8.23	$8.67	$11.72	$7.06			$1.31b				
minyanville	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
msn-money	nyt	-2.88%	8.42	8.72	-0.25	2.75 mil	8.74	8.23	8.67	11.72	7.06	146.36 mil	12.57	1.27 bil			0.66	
nasdaq-com	nyt	2.88%	$ 8.42		0.25	2,747,360	$ 8.74	$ 8.23	$ 8.67	$ 11.72	$ 7.06	146,357,000	12.76	$ 1,232,325,940	2.77 %	$0.240000	$ 0.66	
optimum	nyt	-2.88%	8.42 ( 4:15 pm edt)	8.72	-0.25	2,747,760	8.74	8.23	8.67	11.72	7.06	146.36m	12.6	1.2b	2.85	0.24	0.67	
paidcontent	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
pc-quote	nyt	-2.88%	8.42	8.72	-0.25	2,747,760	8.74	8.23	8.67	11.72	7.06	150,702,518	12.9403	1,268,915,000		0.06		
personal-wealth-biz	nyt	-2.88%	8.42	8.72	-0.25	2,752,214	8.74	8.23	8.67	11.72	7.06		12.94			0.00	0.67	
predictwallstreet	nyt	-2.88%	8.42		-0.25	2,747,760												
raymond-james	nyt	-2.88	8.42	8.72	-0.25	2,747,760	8.74	8.23	8.42	11.72	7.06		12.20				0.69	
renewable-energy-world	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
screamingmedia	nyt	-2.88%	$	open: 8.72	-0.25	24,764	$8.74	$8.23	$8.67	$11.72	$7.06			$1.31b				
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	+8.14%	last trade: 505544640.00		change: 2.390													
smartmoney	nyt	(-2.88%)	8.42	$8.72	-0.25	2,747,760	$8.74	$8.23	$8.67	$11.72	$7.06			1,268,900	0.00%	$0.06		
stocknod	nyt	-2.884%	8.420 usd	8.720	-0.2500	2,747,760	8.740	8.230	8.670	11.72	7.060	146,357,129						
stockpickr	nyt	-2.88%	$8.42 -0.25 | -2.88%	8.66	-0.25	2.75m	8.74	8.23	8.67	11.72	7.06							
stocksmart	nyt	%	$7.695	9.73		155,830	8.04	7.65										
stocktwits	nyt	-3.00%	8.41		-0.26													
streetinsider-com	nyt	2.88%	8.42	$8.72	-0.25	2,747,760	$8.74	$8.23	$8.67	$11.72	$7.06		12.57				$0.67	
thecramerreport	nyt		8.67	8.51	+0.26	1928952	8.70	8.44										
thestree	nyt	-2.88%	$8.42	8.66	-0.25	2747760	8.74	8.23	8.67	-11.72	7.06	1.47176254e8		1.230863455e9				
tickerspy	nyt	-2.88%	$8.42	8.72	-0.25	2,747,760	8.74	8.23	8.67	11.72	7.06		12.9	1.2b	0.00%	$0.06		
tmx-quotemedia	nyt	-2.88%	8.420	8.720	-0.250	2,752,214	8.740	8.230	8.670	11.720	7.060	147,176,254	12.90	1,239,224,059			0.67	
updown	nyt	-2.88%	$8.42	$8.72	-$0.25	2,722,996	$8.74	$8.23	$8.67	$11.72	$7.06	147.17b	12.62	$1.27b			0.69	
wallstreetsurvivor	nyt	-2.88%	8.42	8.72	-0.25	2,745,596	8.74	8.23		11.72	7.06		12.90	$1b			0.71	
yahoo-finance	nyt	2.88%	8.42	8.72	0.25	2,747,760	8.74	8.23	8.67	11.72	7.06		12.57	1.24b			0.67	
ycharts-com	nyt	-3.00%	8.41		-0.26					11.72	7.06		12.55	1.24b	0.00%		0.67	
zacks	nyt	(-2.88%)	8.42		-0.25	vol.  2,747,760	8.74	8.23		11.72	7.06		11.88	1.28 b	0.00	0.00	.73	
advfn	nyx	-0.82	34.07	34.09	-0.28	2962533	34.21	33.57										
barchart	nyx	-0.82%	34.07	34.09	-0.28	2,962,533	34.21	33.57	34.35	41.24	25.67		15.09	$8.90 b	3.55%	$1.20	+2.29	
barrons	nyx	0.82%	34.07	34.09	-0.28	2.944m	34.21	33.57				262.00 million		$8.86 billion	3.52%	$0.3		
bloomberg	nyx	-0.815%	34.070	34.090	-0.280	2,962,533	34.210	33.570		41.60	26.65	262.000mil	15.210	8,926.340mil	3.521	0.300 regular cash	2.240	
boston-com	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
bostonmerchant	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
business-insider	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
chron	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
cio-com	nyx	-0.82%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292	14.88	9b	3.5	1.2		
cnn-money	nyx	-0.82%	34.07	34.15	-0.28	2,943,977	34.21	33.57	34.35				14.9	$8.9b	3.52%			
easystockalterts	nyx	-0.82%	34.07	34.09	-0.28	2962533	34.21	33.57	34.35	41.60	26.65		14.88				2.29	
eresearch-fidelity-com	nyx	-0.82%	34.0700	34.0900	-0.2800	2,962,533	34.2100	33.5700	34.3500	41.6000	26.6500	262,000,000	15.00	$9.00b	3.49%	$0.300000		
finance-abc7-com	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
finance-abc7chicago-com	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
financial-content	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
finapps-forbes-com	nyx	-0.8%	$34.07	34.09	-0.28	2,962,533	34.21	33.57	34.35	41.60	26.65	262 mil	14.9	9 bil	3.5	1.20	2.29	
finviz	nyx	-0.82%	34.07			2,962,533			34.35	-17.39%	32.74%	262.00m	14.93	9.00b		1.20	2.30	
fool	nyx	-0.82%	$34.07	$34.09	-0.28	2,943,977	$34.21	$33.57	$34.35	$41.60	$26.65		15.00	$8.93b	5.00%	1.20		
foxbusiness	nyx		$34.07		-0.28	2,962,533			$34.35									
google-finance	nyx	(-0.82%)	34.07	34.09	-0.28	2.96m	34.21	33.57		41.60	26.65	262.00m	14.81	8.93b	3.52	0.30	2.30	
howthemarketworks	nyx	-0.815%	34.07	34.09	-0.28	2,960,577	34.21	33.57	34.35									
hpcwire	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
insidestocks	nyx	-0.82%	34.07	34.09	-0.28	2946033	34.21	33.57					price earnings ratio: 15.21					
investopedia	nyx	-0.82 %	$34.07	34.09	-0.28				34.35									
investorguide	nyx	-0.82%	34.07	34.09	-0.28		34.21	33.57		41.60	26.65		15.00	8.920b			2.29	
marketintellisearch	nyx	-0.82 %	$34.07	$34.19	-0.28	2928.00k	$34.21	$33.57	$34.35			262.00m	14.93	9.00b	3.49 %		2.30	
marketwatch	nyx	-0.82%	$34.07	open: 34.09	-0.28	19,040	$34.21	$33.57	$34.35	$41.60	$26.65		14.83	$8.86b	3.52%	0.30	2.30	
minyanville	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
msn-money	nyx	-0.82%	34.07	34.09	-0.28	2.96 mil	34.21	33.57	34.35	41.60	26.65	262.00 mil	14.81	9 bil	3.49%	1.20	2.30	
nasdaq-com	nyx	0.82%	$ 34.07		0.28	2,959,533	$ 34.21	$ 33.57	$ 34.35	$ 41.60	$ 26.65	261,801,000	14.88	$ 8,919,560,070	3.49 %	$1.200000	$ 2.29	
optimum	nyx	-0.82%	34.07 ( 4:15 pm edt)	34.09	-0.28	2,962,533	34.21	33.57	34.35	41.60	26.65	261.80m	14.9	8.9b	3.52	1.20	2.29	
paidcontent	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
pc-quote	nyx	-0.82%	34.07	34.09	-0.28	2,962,533	34.21	33.57	34.35	41.60	26.65	263,952,568	14.93478	8,992,864,000		0.3		
personal-wealth-biz	nyx	-0.82%	34.07	34.09	-0.28	2,962,533	34.21	33.57	34.35	41.60	26.65		15.00		3.49	1.20	2.29	
predictwallstreet	nyx	-0.82%	34.07		-0.28	2,962,533												
raymond-james	nyx	-0.82	34.07	34.09	-0.28	2,962,533	34.21	33.57	34.07	41.60	26.65		14.81				2.30	
renewable-energy-world	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
screamingmedia	nyx	-0.82%	$	open: 34.09	-0.28	19,040	$34.21	$33.57	$34.35	$41.60	$26.65		14.83	$8.86b	3.52%	0.30	2.30	
scroli	nyx	-0.82%	nyx 34.07	34.09	-0.28	2,574,364	34.21	33.57	34.35	41.60	26.65		14.81				2.30	
simple-stock-quotes	nyx	-0.82%	last trade: 34.07		change: -0.280								p/e ratio: 15.0					
smartmoney	nyx	(-0.82%)	34.07	$34.09	-0.28	2,962,533	$34.21	$33.57	$34.35	$41.60	$26.65			8,992,900	3.49%	$0.30		
stocknod	nyx	-0.8151%	34.07 usd	34.09	-0.2800	2,962,533	34.21	33.57	34.35	41.60	26.65	261,801,292						
stockpickr	nyx	-0.82%	$34.07 -0.28 | -0.82%	34.15	-0.28	2.96m	34.21	33.57	34.35	41.60	26.65							
stocksmart	nyx	%	$35.52	29.87		254,850	36.25	35.42										
stocktwits	nyx	-0.79%	34.08		-0.27													
streetinsider-com	nyx	0.82%	34.07	$34.09	-0.28	2,962,533	$34.21	$33.57	$34.35	$41.60	$26.65		14.88				$2.29	
thecramerreport	nyx		34.35	34.05	+0.54	3288021	34.52	34.04										
thestree	nyx	-0.82%	$34.07	34.15	-0.28	2962533	34.21	33.57	34.35	-41.6	26.65	2.62e8		8.851501683e9				
tickerspy	nyx	-0.82%	$34.07	34.09	-0.28	2,962,533	34.21	33.57	34.35	41.60	26.65		14.9	8.9b	3.49%	$0.30		
tmx-quotemedia	nyx	-0.82%	34.070	34.090	-0.280	2,962,533	34.210	33.570	34.350	41.600	26.650	262,000,000	15.00	8,926,340,000	3.493	0.300 usd	2.29	
updown	nyx	-0.82%	$34.07	$34.09	-$0.28	2,943,377	$34.21	$33.57	$34.35	$41.60	$26.65	262.00b	14.91	$9.00b			2.30	
wallstreetsurvivor	nyx	-0.82%	34.07	34.09	-0.28	2,960,577	34.21	33.57		41.60	26.92		15.00	$9b	3.50%	1.20 -	2.20	
yahoo-finance	nyx	0.82%	34.07	34.09	0.28	2,962,533	34.21	33.57	34.35	41.60	26.65		14.88	8.92b	3.50%	1.20	2.29	
ycharts-com	nyx	-0.79%	34.08		-0.27					41.60	26.65		14.88	8.90b	3.53%		2.29	
zacks	nyx	(-0.82%)	34.07		-0.28	vol.  2,962,533	34.21	33.57		41.60	26.65		15.34	8.99 b	3.49	1.20	2.24	
advfn	arow	-1.24	23.96	24.14	-0.3	6341	24.34	23.9										
barchart	arow	-1.24%	23.96	24.14	-0.30	8,175	24.34	23.90	24.26	27.94	21.07		12.31	$280.81 m	4.2%	$1.00	+1.93	
barrons	arow	1.24%	23.96	24.14	-0.30	6,232	24.34	23.90				11.30 million		$276.57 million	4.17%	$0.25		
bloomberg	arow	-1.237%	23.960	24.140	-0.300	6,341	24.340	23.900		28.51	21.29	11.405mil	12.350	273.258mil	4.143	0.250 regular cash	1.940	
boston-com	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
bostonmerchant	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
business-insider	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
chron	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
cio-com	arow	-1.24%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757	12.41	273m	4.1	1		
cnn-money	arow	-1.24%today&rsquo;s change	23.96data as of 4:00pm et	24.14	-0.30	6,232	24.34	23.90	24.26				12.4	$273.3m	4.17%			
easystockalterts	arow	-1.24%	23.96	24.14	-0.30	6341	24.34	23.90	24.26	28.51	21.93		12.41				1.93	
eresearch-fidelity-com	arow	-1.24%	23.9600	24.1400	-0.3000	6,341	24.3400	23.9000	24.2600	28.5100	21.2913	11,405,000	12.51	$276.69m	4.12%	$0.250000		
finance-abc7-com	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
financial-content	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
finapps-forbes-com	arow	-1.2%	$23.96	24.14	-0.30	6,341	24.34	23.90	24.26	28.51	21.29	11 mil	12.4	273 mil	4.2	1.00	1.94	
finviz	arow	-1.24%	23.96			6,232			24.26	-14.23%	17.17%	11.40m	12.64	276.56m		1.00	1.92	
fool	arow	-1.24%	$23.96	$24.14	-0.30	6,232	$24.34	$23.90	$24.26	$28.51	$21.29		12.50	$273.26m	4.10%	1.00		
foxbusiness	arow		$23.96		-0.30	6,661			$24.26									
google-finance	arow	(-1.24%)	23.96	24.14	-0.30	6,341.00	24.34	23.90		28.51	21.29	11.40m	12.39	273.26m	4.17	0.25	1.93	
howthemarketworks	arow	-1.237%	23.96	24.14	-0.3	6,341	24.34	23.9	24.26									
hpcwire	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
insidestocks	arow	-1.24%	23.96	24.14	-0.30	6341	24.34	23.90										
investopedia	arow	-1.24 %	$23.96	24.14	-0.30				24.26									
investorguide	arow	-1.24%	23.96	24.14	-0.30		24.34	23.90		28.51	21.2913		12.51	269.5m			1.94	
marketintellisearch	arow	-1.24 %	$23.96	$24.14	-0.30	4.10k	$24.34	$23.90	$24.26			11.40m	12.64	0.28b	4.12 %		1.92	
marketwatch	arow	-1.24%	$23.96	open: 24.14	-0.30	429	$24.34	$23.90	$24.26	$28.51	$21.29		12.50	$276.57m	4.17%	0.25	1.92	
minyanville	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
msn-money	arow	-1.24%	23.96	24.14	-0.30	6,341	24.34	23.90	24.26	28.51	21.29	11.40 mil	12.35	276.68 mil	4.12%	1.00	1.93	
nasdaq-com	arow	1.24%	$ 23.96	$ 24.14	0.30	6,341	$ 24.34	$ 23.90	$ 24.26	$ 28.51	$ 21.2913	11,405,000	12.38	$ 273,263,800	4.12 %	$1.000000	$ 1.93	
optimum	arow	-1.24%	23.96 ( 4:00 pm edt)	24.14	-0.30	6,341	24.34	23.90	24.26	28.51	21.93	11.40m	12.4	273.3m	4.17	1.00	1.93	
paidcontent	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
pc-quote	arow	-1.24%	23.96	24.14	-0.30	6,341	24.34	23.9	24.26	28.51	21.29	11,547,801	12.50515	276,685,000		0.25		
personal-wealth-biz	arow	+23.65%	505266080.00	23.73	-0.4635	23,146	23.59	0.00	23.97	21.2913	1.94		24.15		17.45	4.1834	0.9927	
predictwallstreet	arow	-1.24%	23.96		-0.30	6,341												
raymond-james	arow	-1.24	23.96	24.14	-0.30	6,341	24.34	23.90	23.96	28.51	21.27		12.38				1.94	
renewable-energy-world	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
screamingmedia	arow	-1.24%	$	open: 24.14	-0.30	109	$24.34	$23.90	$24.26	$28.51	$21.29		12.50	$276.57m	4.17%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	-1.24%	last trade: 23.96		change: -0.300								p/e ratio: 12.51					
smartmoney	arow	(-1.24%)	23.96	$24.14	-0.30	6,341	$24.34	$23.90	$24.26	$28.51	$21.29			276,700	4.12%	$0.25		
stocknod	arow	-1.237%	23.96 usd	24.14	-0.3000	6,341	24.34	23.90	24.26	28.51	21.93	11,404,757						
stockpickr	arow	-1.24%	$23.96 -0.30 | -1.24%	24.14	-0.30	6.34k	24.34	23.90	24.26	28.51	21.29							
stocksmart	arow	%	$23.61	27.61		1,583	24.2	23.6										
stocktwits	arow	-0.49%	24.14		-0.12													
streetinsider-com	arow	1.24%	23.96	$24.14	-0.3	6,341	$24.34	$23.90	$24.26	$28.51	$21.93		12.41				$1.93	
thecramerreport	arow		24.26	23.87	+0.44	21322	24.37	23.87										
thestree	arow	-1.24%	$23.96	24.14	-0.3	6341	24.34	23.9	24.26	-28.51	21.29	1.1404757e7		2.71661312e8				
tickerspy	arow	-1.24%	$23.96	24.14	-0.30	6,341	24.34	23.90	24.26	28.51	21.29		12.5	279.5m	4.12%	$0.25		
tmx-quotemedia	arow	-1.24%	23.960	24.140	-0.300	6,661	24.340	23.900	24.260	45.500	22.590	11,404,757	12.50	273,257,978	4.122	0.250 usd	1.93	
updown	arow	-1.24%	$23.96	$24.14	-$0.30	6,232	$24.34	$23.90	$24.26	$28.51	$21.29	11.40b	12.58	$277m			1.93	
wallstreetsurvivor	arow	-1.24%	23.96	24.14	-0.30	6,341	24.34	23.90		28.51	21.75		12.50	$277m	4.10%	0.98 -	1.94	
yahoo-finance	arow	1.24%	23.96	24.14	0.30	6,341	24.34	23.90	24.26	28.51	21.29		12.35	269.50m	4.10%	1.00	1.94	
ycharts-com	arow	-0.49%	24.14		-0.12					28.51	21.93		12.51	282.92m	4.22%		1.93	
zacks	arow	(-1.24%)	23.96		-0.30	vol.  6,341	24.34	23.90		28.51	21.29		12.51	276.68 m	4.12	1.00	1.94	
advfn	tvl	-3.23	4.19	4.3	-0.14	136515	4.35	4.15										
barchart	tvl	-3.23%	4.19	4.30	-0.14	136,515	4.35	4.15	4.33	6.56	3.89		6.35	$234.98 m			+0.62	
barrons	tvl	3.23%	4.19	4.30	-0.14	135,223	4.35	4.15				55.49 million		$246.78 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-3.233%	4.190	4.300	-0.140	136,515	4.350	4.150		6.56	3.89	31.706mil	6.072	231.324mil			0.690	
boston-com	tvl	-3.233%	4.190 usd	4.300	-0.1400	136,515	4.350	4.150	4.330	6.560	3.890	31,706,406						
bostonmerchant	tvl	-3.233%	4.190 usd	4.300	-0.1400	136,515	4.350	4.150	4.330	6.560	3.890	31,706,406						
business-insider	tvl	-3.233%	4.190 usd	4.300	-0.1400	136,515	4.350	4.150	4.330	6.560	3.890	31,706,406						
chron	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
cio-com	tvl	-3.23%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406	6.651	133m				
cnn-money	tvl	-3.23%today&rsquo;s change	4.19data as of 4:06pm et	4.30	-0.14	135,552	4.35	4.15	4.33				6.7	$132.8m				
easystockalterts	tvl	-3.26%	4.19	4.30	-0.14	135552	4.35	4.15	4.33	6.56	3.89		6.65				0.63	
eresearch-fidelity-com	tvl	-3.23%	4.1900	4.3000	-0.1400	135,552	4.3500	4.1500	4.3300	6.5600	3.8900	55,208,000	6.98	$239.05m				
finance-abc7-com	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
financial-content	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-3.2%	$4.19	4.30	-0.14	135,552	4.35	4.15	4.33	6.56	3.89	32 mil	6.8	133 mil	0.0	0.00	0.62	
finviz	tvl	-3.23%	4.19			135,552			4.33	-36.13%	7.71%	55.21m	6.76	231.33m			0.62	
fool	tvl	-3.23%	$4.19	$4.30	-0.14	135,552	$4.35	$4.15	$4.33	$6.56	$3.89		6.90	$231.33m				
foxbusiness	tvl		$4.19		-0.14	136,515			$4.33									
google-finance	tvl	(-3.23%)	4.19	4.30	-0.14	135,552.00	4.35	4.15		6.56	3.89	55.21m	6.79	231.32m			0.62	
howthemarketworks	tvl	-3.233%	4.19	4.3	-0.14	135,223	4.35	4.15	4.33									
hpcwire	tvl	-3.233%	4.190 usd	4.300	-0.1400	136,515	4.350	4.150	4.330	6.560	3.890	31,706,406						
insidestocks	tvl	-3.23%	4.19	4.30	-0.14	135223	4.35	4.15										
investopedia	tvl	-3.23 %	$4.19	4.30	-0.14				4.33									
investorguide	tvl	-3.23%	4.19	4.30	-0.14		4.35	4.15		6.56	3.89		6.92	231.3m			0.626	
marketintellisearch	tvl	-3.0 %	$4.20	$4.30	-0.13	128.70k	$4.35	$4.15	$4.33			55.21m	6.98	0.24b	0.0 %		0.62	
marketwatch	tvl	-3.23%	$4.19	open: 4.30	-0.14	1,292	$4.35	$4.15	$4.33	$6.56	$3.89		6.85	$246.78m			0.61	
minyanville	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
msn-money	tvl	-3.23%	4.19	4.30	-0.14	135,552	4.35	4.15	4.33	6.56	3.89	55.21 mil	6.76	239.05 mil			0.62	
nasdaq-com	tvl	3.23%	$ 4.19		0.14	135,552	$ 4.35	$ 4.15	$ 4.33	$ 6.56	$ 3.89	31,706,000	6.76	$ 132,848,140			$ 0.62	
optimum	tvl	-3.23%	4.19 ( 4:15 pm edt)	4.30	-0.14	135,552	4.35	4.15	4.33	6.56	3.89	31.71m	6.7	132.8m			0.63	
paidcontent	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
pc-quote	tvl	-3.23%	4.19	4.3	-0.14	136,515	4.35	4.15	4.33	6.56	3.89	32,765,394	6.98387	137,287,000				
personal-wealth-biz	tvl	-3.23%	4.19	4.30	-0.14	136,515	4.35	4.15	4.33	6.56	3.89		6.92			0.00	0.626	
predictwallstreet	tvl	-3.23%	4.19		-0.14	135,552												
raymond-james	tvl	-3.23	4.19	4.30	-0.14	135,552	4.35	4.15	4.19	6.56	3.89		6.65				0.63	
renewable-energy-world	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
screamingmedia	tvl	-3.23%	$	open: 4.30	-0.14	1,292	$4.35	$4.15	$4.33	$6.56	$3.89		6.85	$246.78m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-3.23%	last trade: 4.19		change: -0.140								p/e ratio: 6.92					
smartmoney	tvl	(-3.23%)	4.19	$4.30	-0.14	135,552	$4.35	$4.15	$4.33	$6.56	$3.89			137,300	0.00%	$0.00		
stocknod	tvl	-3.233%	4.190 usd	4.300	-0.1400	135,552	4.350	4.150	4.330	6.560	3.890	31,706,406						
stockpickr	tvl	-3.23%	$4.19 -0.14 | -3.23%	4.30	-0.14	135.55k	4.35	4.15	4.33	6.56	3.89							
stocksmart	tvl	%	$4.6	5.36		9,951	4.73	4.51										
stocktwits	tvl	-3.23%	4.19		-0.14													
streetinsider-com	tvl	3.23%	4.19	$4.30	-0.14	135,552	$4.35	$4.15	$4.33	$6.56	$3.89		6.65				$0.63	
thecramerreport	tvl		4.33	4.35	+0.01	117917	4.35	4.26										
thestree	tvl	-3.23%	$4.19	4.3	-0.14	135552	4.35	4.15	4.33	-6.56	3.89	5.5209467e7		1.36971674e8				
tickerspy	tvl	-3.23%	$4.19	4.30	-0.14	135,552	4.35	4.15	4.33	6.56	3.89		7.0	239.0m	0.00%	$0.00		
tmx-quotemedia	tvl	-3.23%	4.190	4.300	-0.140	136,515	4.350	4.150	4.330	6.560	3.890	55,209,467	6.90	231,327,667			0.63	
updown	tvl	-3.23%	$4.19	$4.30	-$0.14	135,223	$4.35	$4.15	$4.33	$6.56	$3.89	55.20b	6.83	$239m			0.63	
wallstreetsurvivor	tvl	-3.23%	4.19	4.30	-0.14	135,223	4.35	4.15		6.56	3.89		6.90	$137m			0.66	
yahoo-finance	tvl	3.23%	4.19	4.30	0.14	136,515	4.35	4.15	4.33	6.56	3.89		6.69	231.32m			0.63	
ycharts-com	tvl	-3.23%	4.19		-0.14					6.56	3.89		6.65	234.98m	0.00%		0.63	
zacks	tvl	(-3.23%)	4.19		-0.14	vol.  135,552	4.35	4.15		6.56	3.89		6.37	239.06 m	0.00	0.00	.68	
advfn	recn	-2.32	12.22	12.4	-0.29	818722	12.44	12.05										
barchart	recn	-2.32%	12.22	12.40	-0.29	818,722	12.44	12.05	12.51	21.83	10.92		52.96	$566.40 m	1.31%	$0.16	+0.43	
barrons	recn	2.32%	12.22	12.40	-0.29	816,931	12.44	12.05				46.49 million		$582.19 million	1.31%	$0.04		
bloomberg	recn	-2.318%	12.220	12.400	-0.290	818,722	12.440	12.050		21.94	11.00	46.353mil	48.880	566.430mil	1.309	0.040 regular cash	0.250	
boston-com	recn	-2.318%	12.22 usd	12.40	-0.2900	818,722	12.44	12.05	12.51	21.94	11.00	46,352,657						
bostonmerchant	recn	-2.318%	12.22 usd	12.40	-0.2900	818,722	12.44	12.05	12.51	21.94	11.00	46,352,657						
business-insider	recn	-2.318%	12.22 usd	12.40	-0.2900	818,722	12.44	12.05	12.51	21.94	11.00	46,352,657						
chron	recn	-2.318%	12.22 usd	12.40	-0.2900	818,722	12.44	12.05	12.51	21.94	11.00	46,352,657						
cio-com	recn	-2.32%	12.22 usd	12.40	-0.2900	818,722	12.44	12.05	12.51	21.94	11.00	46,352,657	25.46	566m	1.3	0.16		
cnn-money	recn	-2.32%	12.22	12.40	-0.29	816,931	12.44	12.05	12.51				25.5	$566.4m	1.31%			
easystockalterts	recn	-2.34%	12.22	12.40	-0.29	818722	12.44	12.05	12.51	21.94	11.00		25.46				0.48	
eresearch-fidelity-com	recn	-2.32%	12.2200	12.4000	-0.2900	818,722	12.4400	12.0500	12.5100	21.9400	11.0000	46,353,000	22.75	$579.88m	1.28%	$0.040000		
finance-abc7-com	recn	-2.318%	12.22 usd	12.40	-0.2900	817,217	12.44	12.05	12.51	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	-2.318%	12.22 usd	12.40	-0.2900	817,217	12.44	12.05	12.51	21.94	11.00	46,352,657						
financial-content	recn	-2.318%	12.22 usd	12.40	-0.2900	817,217	12.44	12.05	12.51	21.94	11.00	46,352,657						
finapps-forbes-com	recn	-2.3%	$12.22	12.40	-0.29	817,217	12.44	12.05	12.51	21.94	11.00	46 mil	22.2	566 mil	1.3	0.16	0.55	
finviz	recn	-2.32%	12.22			817,217			12.51	-44.04%	11.90%	46.35m	22.63	566.40m		0.16	0.54	
fool	recn	-2.32%	$12.22	$12.40	-0.29	816,931	$12.44	$12.05	$12.51	$21.94	$11.00		23.60	$566.43m		0.16		
foxbusiness	recn		$12.22		-0.29	818,722			$12.51									
google-finance	recn	(-2.32%)	12.22	12.40	-0.29	817,217.00	12.44	12.05		21.94	11.00	46.35m	22.77	566.43m	1.31	0.04	0.54	
howthemarketworks	recn	-2.318%	12.22	12.4	-0.29	816,412	12.44	12.05	12.51									
hpcwire	recn	-2.318%	12.22 usd	12.40	-0.2900	818,722	12.44	12.05	12.51	21.94	11.00	46,352,657						
insidestocks	recn	-2.32%	12.22	12.40	-0.29	818722	12.44	12.05					price earnings ratio: 47.00					
investopedia	recn	-2.32 %	$12.22	12.40	-0.29				12.51									
investorguide	recn	-2.32%	12.22	12.14	-0.29		12.44	12.05		21.94	11.00		26.67	566.4m			0.469	
marketintellisearch	recn	-2.24 %	$12.23	$12.40	-0.28	812.60k	$12.44	$12.05	$12.51			46.35m	23.17	0.58b	1.28 %		0.54	
marketwatch	recn	-2.32%	$12.22	open: 12.40	-0.29	2,433	$12.44	$12.05	$12.51	$21.94	$11.00		26.35	$582.19m	1.31%	0.04	0.46	
minyanville	recn	-2.318%	12.22 usd	12.40	-0.2900	817,217	12.44	12.05	12.51	21.94	11.00	46,352,657						
msn-money	recn	-2.32%	12.22	12.40	-0.29	817,217	12.44	12.05	12.51	21.94	11.00	46.35 mil	23.06	579.87 mil	1.28%	0.16	0.54	
nasdaq-com	recn	2.32%	$ 12.22	$ 12.40	0.29	818,722	$ 12.44	$ 12.05	$ 12.51	$ 21.94	$ 11	46,353,000	22.22	$ 566,433,660	1.28 %	$0.160000	$ 0.55	
optimum	recn	-2.32%	12.22 ( 4:30 pm edt)	12.40	-0.29	817,217	12.44	12.05	12.51	21.94	11.00	46.35m	25.5	566.4m	1.31	0.16	0.48	
paidcontent	recn	-2.318%	12.22 usd	12.40	-0.2900	817,217	12.44	12.05	12.51	21.94	11.00	46,352,657						
pc-quote	recn	-2.32%	12.22	12.4	-0.29	818,722	12.44	12.05	12.51	21.94	11.00	47,453,028	23.60377	579,876,000		0.04		
personal-wealth-biz	recn	-2.32%	12.22	12.14	-0.29	818,722	12.44	12.05	12.51	21.94	11.00		26.67		1.28	0.16	0.469	
predictwallstreet	recn	-2.32%	12.22		-0.29	817,217												
raymond-james	recn	-2.32	12.22	12.40	-0.29	817,217	12.44	12.05	12.22	21.94	11.00		26.00				0.47	
renewable-energy-world	recn	-2.318%	12.22 usd	12.40	-0.2900	817,217	12.44	12.05	12.51	21.94	11.00	46,352,657						
screamingmedia	recn	-2.32%	$	open: 12.40	-0.29	2,433	$12.44	$12.05	$12.51	$21.94	$11.00		26.35	$582.19m	1.31%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	+12.44%	last trade: 505544448.00		change: -0.160								p/e ratio: 79.06					
smartmoney	recn	(-2.32%)	12.22	$12.40	-0.29	817,217	$12.44	$12.05	$12.51	$21.94	$11.00			579,900	1.28%	$0.04		
stocknod	recn	-2.318%	12.22 usd	12.40	-0.2900	817,217	12.44	12.05	12.51	21.94	11.00	46,352,657						
stockpickr	recn	-2.32%	$12.22 -0.29 | -2.32%	12.40	-0.29	817.22k	12.44	12.05	12.51	21.94	11.00							
stocksmart	recn	%	$13.47	18.54		20,100	14.11	13.47										
stocktwits	recn	-2.16%	12.24		-0.27													
streetinsider-com	recn	2.32%	12.22	$12.40	-0.29	817,217	$12.44	$12.05	$12.51	$21.94	$11.00		25.46				$0.48	
thecramerreport	recn		12.51	13.00	+0.33	719918	13.07	11.84										
thestree	recn	-2.32%	$12.22	12.4	-0.29	817217	12.44	12.05	12.51	-21.94	11.0	4.6352657e7		5.64575362e8				
tickerspy	recn	-2.32%	$12.22	12.40	-0.29	817,217	12.44	12.05	12.51	21.94	11.00		23.6	579.8m	1.28%	$0.04		
tmx-quotemedia	recn	-2.32%	12.220	12.400	-0.290	818,722	12.440	12.050	12.510	21.940	11.000	46,352,657	23.60	566,429,469	1.279	0.040 usd	0.53	
updown	recn	-2.32%	$12.22	$12.40	-$0.29	816,289	$12.44	$12.05	$12.51	$21.94	$11.00	46.35b	23.17	$580m			0.54	
wallstreetsurvivor	recn	-2.32%	12.22	12.40	-0.29	816,412	12.44	12.05		21.94	11.00		23.60	$580m	1.30%	0.16 -	0.53	
yahoo-finance	recn	2.32%	12.22	12.14	0.29	818,722	12.44	12.05	12.51	21.94	11.00		26.06	566.42m	1.30%	0.16	0.47	
ycharts-com	recn	-2.16%	12.24		-0.27					21.94	11.00			567.32m	1.33%			
zacks	recn	(-2.32%)	12.22		-0.29	vol.  817,217	12.44	12.05		21.94	11.00		54.39	579.88 m	1.28	0.16	.23	
advfn	lstr	-1.40	45.86	46.29	-0.65	211933	46.69	45.8										
barchart	lstr	-1.40%	45.86	46.29	-0.65	211,933	46.69	45.80	46.51	49.18	34.98		24.29	$2.20 b	0.43%	$0.20	+1.86	
barrons	lstr	1.40%	45.86	46.29	-0.65	211,933	46.69	45.80				49.58 million		$2.25 billion	0.44%	$0.05		
bloomberg	lstr	-1.398%	45.860	46.290	-0.650	211,933	46.690	45.800		49.18	35.10	47.882mil	24.010	2,195.878mil	0.436	0.050 regular cash	1.910	
boston-com	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
bostonmerchant	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
business-insider	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
chron	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
cio-com	lstr	-1.40%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197	24.66	2b	0.4	0.2		
cnn-money	lstr	-1.40%	45.86	46.29	-0.65	211,933	46.69	45.80	46.51				24.7	$2.2b	0.44%			
easystockalterts	lstr	-1.40%	45.86	46.29	-0.65	211933	46.69	45.80	46.51	49.18	35.10		24.66				1.86	
eresearch-fidelity-com	lstr	-1.40%	45.8600	46.2900	-0.6500	211,933	46.6900	45.8000	46.5100	49.1800	35.1000	47,882,000	25.01	$2.23b	0.43%	$0.050000		
finance-abc7-com	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
finance-abc7chicago-com	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
financial-content	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
finapps-forbes-com	lstr	-1.4%	$45.86	46.29	-0.65	211,933	46.69	45.80	46.51	49.18	35.10	48 mil	24.7	2 bil	0.4	0.20	1.86	
finviz	lstr	-1.40%	45.86			211,933			46.51	-6.75%	31.13%	47.88m	24.66	2.20b		0.20	1.86	
fool	lstr	-1.40%	$45.86	$46.29	-0.65	211,933	$46.69	$45.80	$46.51	$49.18	$35.10		25.00	$2.20b	0.50%	0.20		
foxbusiness	lstr		$45.86		-0.65	211,933			$46.51									
google-finance	lstr	(-1.40%)	45.86	46.29	-0.65	211,933.00	46.69	45.80		49.18	35.10	47.88m	24.70	2.20b	0.44	0.05	1.86	
howthemarketworks	lstr	-1.398%	45.86	46.29	-0.65	211,650	46.69	45.8	46.51									
hpcwire	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
insidestocks	lstr	-1.40%	45.86	46.29	-0.65	211933	46.69	45.80					price earnings ratio: 24.66					
investopedia	lstr	-1.40 %	$45.86	46.29	-0.65				46.51									
investorguide	lstr	-1.40%	45.86	46.44	-0.65		46.69	45.80		49.18	35.10		24.97	2.196b			1.863	
marketintellisearch	lstr	-1.42 %	$45.85	$46.29	-0.66	208.10k	$46.69	$45.80	$46.51			47.88m	25.01	2.23b	0.43 %		1.86	
marketwatch	lstr	-1.40%	$45.86	open: 46.29	-0.65	1,376	$46.69	$45.80	$46.51	$49.18	$35.10		24.15	$2.25b	0.44%	0.05	1.90	
minyanville	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
msn-money	lstr	-1.40%	45.86	46.29	-0.65	211,933	46.69	45.80	46.51	49.18	35.10	47.88 mil	24.66	2.23 bil	0.43%	0.20	1.86	
nasdaq-com	lstr	1.4%	$ 45.86	$ 46.29	0.65	211,733	$ 46.69	$ 45.80	$ 46.51	$ 49.18	$ 35.10	47,882,000	24.66	$ 2,195,868,520	0.43 %	$0.200000	$ 1.86	
optimum	lstr	-1.40%	45.86 ( 4:30 pm edt)	46.29	-0.65	211,933	46.69	45.80	46.51	49.18	35.10	47.88m	24.7	2.2b	0.44	0.20	1.86	
paidcontent	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
pc-quote	lstr	-1.40%	45.86	46.29	-0.65	211,933	46.69	45.8	46.51	49.18	35.10	48,560,656	25.00538	2,226,992,000		0.05		
personal-wealth-biz	lstr	+43.95%	505545344.00	43.22		350,206	42.93	0.00	44.02	35.10	1.863		220.10		1.05	0.4627	0.20	
predictwallstreet	lstr	-1.40%	45.86		-0.65	211,933												
raymond-james	lstr	-1.40	45.86	46.29	-0.65	211,933	46.69	45.80	45.86	49.18	35.10		24.66				1.86	
renewable-energy-world	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
screamingmedia	lstr	-1.40%	$	open: 46.29	-0.65	1,376	$46.69	$45.80	$46.51	$49.18	$35.10		24.15	$2.25b	0.44%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-1.40%	last trade: 45.86		change: -0.650								p/e ratio: 24.97					
smartmoney	lstr	(-1.40%)	45.86	$46.29	-0.65	211,933	$46.69	$45.80	$46.51	$49.18	$35.10			2,227,000	0.43%	$0.05		
stocknod	lstr	-1.398%	45.86 usd	46.29	-0.6500	211,933	46.69	45.80	46.51	49.18	35.10	47,882,197						
stockpickr	lstr	-1.40%	$45.86 -0.65 | -1.40%	46.29	-0.65	211.93k	46.69	45.80	46.51	49.18	35.10							
stocksmart	lstr	%	$45.54	40.85		51,147	47.29	45.52										
stocktwits	lstr	-1.40%	45.86		-0.65													
streetinsider-com	lstr	1.4%	45.86	$46.29	-0.65	211,933	$46.69	$45.80	$46.51	$49.18	$35.10		24.66				$1.86	
thecramerreport	lstr		46.51	46.76	+0.11	437634	46.77	45.95										
thestree	lstr	-1.4%	$45.86	46.29	-0.65	211933	46.69	45.8	46.51	-49.18	35.1	4.7882197e7		2.221733941e9				
tickerspy	lstr	-1.40%	$45.86	46.29	-0.65	211,933	46.69	45.80	46.51	49.18	35.10		25.0	2.2b	0.43%	$0.05		
tmx-quotemedia	lstr	-1.40%	45.860	46.290	-0.650	211,933	46.690	45.800	46.510	49.180	35.100	47,882,197	25.00	2,195,877,554	0.436	0.050 usd	1.86	
updown	lstr	-1.40%	$45.86	$46.29	-$0.65	210,657	$46.69	$45.80	$46.51	$49.18	$35.10	47.88b	25.02	$2.22b			1.86	
wallstreetsurvivor	lstr	-1.40%	45.86	46.29	-0.65	211,650	46.69	45.80		49.18	35.10		25.00	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	1.40%	45.86	46.44	0.65	211,933	46.69	45.80	46.51	49.18	35.10		24.62	2.20b	0.40%	0.20	1.86	
ycharts-com	lstr	-1.40%	45.86		-0.65					49.18	35.10		24.66	2.20b	0.41%		1.86	
zacks	lstr	(-1.40%)	45.86		-0.65	vol.  211,933	46.69	45.80		49.18	35.10		24.35	2.23 b	0.43	0.20	1.91	
advfn	nwsa	-4.32	14.965	15.11	-0.675	62362900	15.265	14.76										
barchart	nwsa	-4.28%	14.97	15.11	-0.67	59,538,431	15.27	14.76	15.64	18.35	11.79		15.44	$27.34 b	0.97%	$0.15	+1.11	
barrons	nwsa	4.32%	14.965	15.11	-0.675	62.301m	15.265	14.76				2.63 billion		$42.19 billion	1.00%	$0.08		
bloomberg	nwsa	-4.316%	14.965	15.110	-0.675	62,063,917	15.265	14.760		18.35	11.91	1,828.109mil	12.154	39,627.450mil	0.996	0.075 regular cash	1.230	
boston-com	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,350,131	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
bostonmerchant	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,350,131	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
business-insider	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,350,131	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
chron	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,349,129	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
cio-com	nwsa	-4.32%	14.96 usd	15.11	-0.6750	62,349,129	15.27	14.76	15.64	18.20	11.91	1,828,108,615	13.36	27b	1	0.15		
cnn-money	nwsa	-4.32%	14.97	15.11	-0.68	62,356,147	15.27	14.76	15.64				13.4	$27.4b	1.00%			
easystockalterts	nwsa	-4.43%	14.97	15.11	-0.67	62340078	15.27	14.76	15.64	18.35	11.91		13.37				1.12	
eresearch-fidelity-com	nwsa	-4.32%	14.9650	15.1100	-0.6750	62,356,147	15.2650	14.7600	15.6400	18.3500	11.9100	1,828,109,000	14.09	$28.59b	0.96%	$0.075000		
finance-abc7-com	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,343,378	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
finance-abc7chicago-com	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,343,378	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
financial-content	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,343,378	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-4.28%	14.97			62,345,737			15.64	-18.42%	26.95%	2.63b	14.09	41.08b		0.15	1.11	
fool	nwsa	-4.60%	$14.92	$15.11	-0.72	59,959,970	$15.27	$14.76	$15.64	$18.35	$11.91		14.00	$39.19b	1.10%	0.15		
foxbusiness	nwsa		$14.96		-0.68	62,389,468			$15.64									
google-finance	nwsa	(-4.32%)	14.97	15.11	-0.68	62.36m	15.27	14.76		18.35	11.91	2.63b	13.45	39.31b	1.00	0.08	1.11	
howthemarketworks	nwsa	-4.316%	14.965	15.11	-0.675	62,343,078	15.265	14.76	15.64									
hpcwire	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,349,129	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
insidestocks	nwsa	-4.32%	14.97	15.11	-0.68	58892402	15.27	14.76					price earnings ratio: 12.68					
investopedia	nwsa	-4.32 %	$14.97	15.11	-0.68				15.64									
investorguide	nwsa	-4.32%	14.965	15.10	-0.675		15.265	14.97		18.35	11.91		13.96	39.308b			1.12	
marketintellisearch	nwsa	-4.48 %	$14.94	$15.10	-0.70	61853.60k	$15.27	$14.76	$15.64			2626.63m	14.09	41.08b	0.96 %		1.11	
marketwatch	nwsa	-4.32%	$14.94	open: 15.11	-0.68	88,301	$15.27	$14.76	$15.64	$18.35	$11.91		13.43	$42.19b	1.00%	0.08	1.11	
minyanville	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,343,378	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
msn-money	nwsa	-4.32%	14.97	15.11	-0.68	62.36 mil	15.27	14.76	15.64	18.35	11.91	2.63 bil	13.36	41.44 bil	0.96%	0.15	1.11	
nasdaq-com	nwsa	4.32%	$ 14.965	$ 15.10	0.675	62,342,678	$ 15.265	$ 14.76	$ 15.64	$ 18.35	$ 11.91	1,828,109,000	13.48	$ 27,357,651,185	0.96 %	$0.150000	$ 1.11	
optimum	nwsa	-4.32%	14.96 ( 4:00 pm edt)	15.11	-0.68	62,340,078	15.27	14.76	15.64	18.35	11.91	1.83b	13.4	27.4b	1.00	0.15	1.12	
paidcontent	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,343,378	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
pc-quote	nwsa	-4.35%	14.965	15.11	-0.68	62,389,468	15.265	14.76	15.64	18.35	11.91	1,910,566,321	13.96429	28,591,625,000		0.075		
personal-wealth-biz	nwsa	-4.32%	14.965	15.10	-0.675	62,389,468	15.265	14.76	15.64	18.35	11.91		13.96		0.96	0.15	1.12	
predictwallstreet	nwsa	-4.32%	14.97		-0.68	62,356,147												
raymond-james	nwsa	-4.32	14.97	15.11	-0.68	62,356,147	15.27	14.76	14.97	18.35	11.91		13.48				1.11	
renewable-energy-world	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,343,378	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
screamingmedia	nwsa	-4.32%	$	open: 15.11	-0.68	88,180	$15.27	$14.76	$15.64	$18.35	$11.91		13.43	$42.19b	1.00%	0.08	1.11	
scroli	nwsa	-4.32%	nwsa 14.97	15.11	-0.68	56,977,567	15.27	14.76	15.65	18.35	11.91		13.45				1.11	
simple-stock-quotes	nwsa	-4.32%	last trade: 14.96		change: -0.675								p/e ratio: 13.96					
smartmoney	nwsa	(-4.32%)	14.96	$15.11	-0.68	62,356,147	$15.26	$14.76	$15.64	$18.35	$11.91			28,591,600	0.96%	$0.08		
stocknod	nwsa	-4.316%	14.96 usd	15.11	-0.6750	62,343,378	15.27	14.76	15.64	18.20	11.91	1,828,108,615						
stockpickr	nwsa	-4.32%	$14.96 -0.68 | -4.32%	15.11	-0.68	62.35m	15.26	14.76	15.64	18.35	11.91							
stocksmart	nwsa	%	$17.655	14.47		1,874,725	18.34	17.58										
stocktwits	nwsa	-4.35%	14.96		-0.68													
streetinsider-com	nwsa	4.28%	14.97	$15.11	-0.67	62,340,078	$15.27	$14.76	$15.64	$18.35	$11.91		13.37				$1.12	
thecramerreport	nwsa		15.64	15.24	+0.205	76018936	15.80	14.89										
thestree	nwsa	-4.32%	$14.96	15.11	-0.68	62354847	15.26	14.76	15.64	-18.35	11.91	2.626629568e9		2.8216856473e10				
tickerspy	nwsa	-4.32%	$14.96	15.11	-0.68	62,352,847	15.27	14.76	15.64	18.35	11.91		14.0		0.96%	$0.07		
tmx-quotemedia	nwsa	-4.32%	14.965	15.110	-0.675	62,389,468	15.265	14.760	15.640	18.350	11.910	1,828,108,615	14.00	27,357,645,423	0.959	0.075 usd	1.12	
updown	nwsa	-4.28%	$14.97	$15.11	-$0.67	62,301,075	$15.27	$14.76	$15.64	$18.35	$11.91	2626.63b	14.00	$41.08b			1.12	
wallstreetsurvivor	nwsa	-4.32%	14.97	15.11	-0.68	62,343,078	15.27	14.76		18.35	11.91		14.00	$29b	1.00%	0.14 -	0.97	
yahoo-finance	nwsa	4.32%	14.97	15.10	0.68	62,282,964	15.27	14.76	15.64	18.35	11.91		13.36	39.31b	1.00%	0.15	1.12	
ycharts-com	nwsa	-4.35%	14.96		-0.68					18.35	11.91		13.48	27.32b	0.52%		1.11	
zacks	nwsa	(-4.35%)	14.97		-0.68	vol.  62,356,147	15.27	14.76		18.35	11.91		15.64	28.59 b	0.96	0.15	1	
advfn	slh	-1.61	58.02	58.61	-0.95	257763	58.63	57.73										
barchart	slh	-1.61%	58.02	58.61	-0.95	257,763	58.63	57.73	58.97	62.35	36.14		26.97	$4.09 b	0.51%	$0.30	+2.24	
barrons	slh	1.61%	58.02	58.61	-0.95	257,374	58.63	57.73				69.76 million		$4.20 billion	0.52%	$0.08		
bloomberg	slh	-1.611%	58.020	58.610	-0.950	257,763	58.630	57.730		62.35	36.36	70.648mil	25.117	4,099.003mil	0.517	0.075 regular cash	2.310	
boston-com	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
bostonmerchant	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
business-insider	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
chron	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
cio-com	slh	-1.61%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105	25.90	4b	0.5	0.3		
cnn-money	slh	-1.61%today&rsquo;s change	58.02data as of 4:04pm et	58.61	-0.95	257,763	58.63	57.73	58.97				25.9	$4.1b	0.52%			
easystockalterts	slh	-1.62%	58.02	58.61	-0.95	257763	58.63	57.73	58.97	62.35	36.36		25.90				2.24	
eresearch-fidelity-com	slh	-1.61%	58.0200	58.6100	-0.9500	257,763	58.6300	57.7300	58.9700	62.3500	36.3600	70,648,000	26.33	$4.17b	0.51%	$0.075000		
finance-abc7-com	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
finance-abc7chicago-com	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
financial-content	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
finapps-forbes-com	slh	-1.6%	$58.02	58.61	-0.95	257,763	58.63	57.73	58.97	62.35	36.36	71 mil	25.9	4 bil	0.5	0.30	2.24	
finviz	slh	-1.61%	58.02			257,763			58.97	-6.94%	60.55%	70.65m	26.33	4.17b		0.30	2.24	
fool	slh	-1.61%	$58.02	$58.61	-0.95	257,763	$58.63	$57.73	$58.97	$62.35	$36.36		26.30	$4.10b	0.80%	0.30		
foxbusiness	slh		$58.02		-0.95	257,763			$58.97									
google-finance	slh	(-1.61%)	58.02	58.61	-0.95	257,763.00	58.63	57.73		62.35	36.36	70.65m	25.94	4.10b	0.52	0.08	2.24	
howthemarketworks	slh	-1.611%	58.02	58.61	-0.95	257,763	58.63	57.73	58.97									
hpcwire	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
insidestocks	slh	-1.61%	58.02	58.61	-0.95	257374	58.63	57.73					price earnings ratio: 24.58					
investopedia	slh	-1.61 %	$58.02	58.61	-0.95				58.97									
investorguide	slh	-1.61%	58.02	58.61	-0.95		58.63	57.73		62.35	36.36		26.34	4.099b			2.239	
marketintellisearch	slh	-1.66 %	$57.99	$58.61	-0.98	251.20k	$58.63	$57.73	$58.97			70.65m	26.33	4.17b	0.51 %		2.24	
marketwatch	slh	-1.61%	$58.02	open: 58.61	-0.95	689	$58.63	$57.73	$58.97	$62.35	$36.36		25.89	$4.20b	0.52%	0.08	2.24	
minyanville	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
msn-money	slh	-1.61%	58.02	58.61	-0.95	257,763	58.63	57.73	58.97	62.35	36.36	70.65 mil	25.90	4.17 bil	0.51%	0.30	2.24	
nasdaq-com	slh	1.61%	$ 58.02		0.95	256,663	$ 58.63	$ 57.73	$ 58.97	$ 62.35	$ 36.36	70,648,000	25.9	$ 4,098,996,960	0.51 %	$0.300000	$ 2.24	
optimum	slh	-1.61%	58.02 ( 4:15 pm edt)	58.61	-0.95	257,763	58.63	57.73	58.97	62.35	36.36	70.65m	25.9	4.1b	0.52	0.30	2.24	
paidcontent	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
pc-quote	slh	-1.61%	58.02	58.61	-0.95	257,763	58.63	57.73	58.97	62.35	36.36	71,804,774	26.32589	4,166,113,000		0.075		
personal-wealth-biz	slh	-1.61%	58.02	58.61	-0.95	257,763	58.63	57.73	58.97	62.35	36.36		26.34		0.51	0.30	2.239	
predictwallstreet	slh	-1.61%	58.02		-0.95	257,763												
raymond-james	slh	-1.61	58.02	58.61	-0.95	257,763	58.63	57.73	58.02	62.35	36.36		25.79				2.25	
renewable-energy-world	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
screamingmedia	slh	-1.61%	$	open: 58.61	-0.95	689	$58.63	$57.73	$58.97	$62.35	$36.36		25.89	$4.20b	0.52%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	+57.54%	last trade: 505542848.00		change: 1.858								p/e ratio: 192.1					
smartmoney	slh	(-1.61%)	58.02	$58.61	-0.95	257,763	$58.63	$57.73	$58.97	$62.35	$36.36			4,166,100	0.51%	$0.08		
stocknod	slh	-1.611%	58.02 usd	58.61	-0.9500	257,763	58.63	57.73	58.97	62.35	36.36	70,648,105						
stockpickr	slh	-1.61%	$58.02 -0.95 | -1.61%	58.61	-0.95	257.76k	58.63	57.73	58.97	62.35	36.36							
stocksmart	slh	%	$58.22	52		21,293	59.32	58.21										
stocktwits	slh	-1.63%	58.01		-0.96													
streetinsider-com	slh	1.61%	58.02	$58.61	-0.95	257,763	$58.63	$57.73	$58.97	$62.35	$36.36		25.90				$2.24	
thecramerreport	slh		58.97	59.17	+0.17	191510	59.39	58.55										
thestree	slh	-1.61%	$58.02	58.61	-0.95	257763	58.63	57.73	58.97	-62.35	36.36	7.0648105e7		4.154108574e9				
tickerspy	slh	-1.61%	$58.02	58.61	-0.95	257,763	58.63	57.73	58.97	62.35	36.36		26.3	4.1b	0.51%	$0.07		
tmx-quotemedia	slh	-1.61%	58.020	58.610	-0.950	257,763	58.630	57.730	58.970	62.350	36.360	70,648,105	26.30	4,099,003,052	0.509	0.075 usd	2.24	
updown	slh	-1.61%	$58.02	$58.61	-$0.95	257,074	$58.63	$57.73	$58.97	$62.35	$36.36	70.64b	26.06	$4.16b			2.26	
wallstreetsurvivor	slh	-1.61%	58.02	58.61	-0.95	257,763	58.63	57.73		62.35	37.22		26.30	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	1.61%	58.02	58.61	0.95	257,763	58.63	57.73	58.97	62.35	36.36		25.91	4.10b	0.50%	0.30	2.24	
ycharts-com	slh	-1.63%	58.01		-0.96					62.35	36.36		25.90	4.09b	0.51%		2.24	
zacks	slh	(-1.61%)	58.02		-0.95	vol.  257,763	58.63	57.73		62.35	36.36		27.05	4.17 b	0.51	0.30	2.18	
advfn	ino	-5.00	0.665	0.68	-0.035	362708	0.6945	0.66										
barchart	ino	-4.29%	0.67	0.68	-0.03	351,303	0.69	0.66	0.70	1.56	0.56		0.00	$85.26 m			-0.16	
barrons	ino	5.00%	0.665	0.68	-0.035	362,708	0.6945	0.66				103.20 million		$95.44 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	-5.000%	0.665	0.680	-0.035	362,708	0.694	0.660		1.56	0.56	127.257mil		84.626mil			-0.150	
boston-com	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
bostonmerchant	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
business-insider	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
chron	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
cio-com	ino	-5.00%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907		85m				
cnn-money	ino	-5.00%today&rsquo;s change	0.665data as of 3:59pm et	0.69	-0.035	362,708	0.69	0.66	0.70				nm	$84.6m				
easystockalterts	ino	-4.41%	0.67	0.68	-0.03	362708	0.69	0.66	0.70	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	-5.00%	0.6650	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.5600	0.5600	127,257,000	nm	$89.08m				
finance-abc7-com	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
financial-content	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	-5.0%	$0.67	0.68	-0.04	362,708	0.69	0.66	0.70	1.56	0.56	127 mil		85 mil	0.0	0.00	-0.17	
finviz	ino	-5.00%	0.67			362,708			0.70	-57.37%	18.75%	127.26m		89.08m			-0.17	
fool	ino	-5.00%	$0.67	$0.68	-0.04	362,708	$0.69	$0.66	$0.70	$1.56	$0.56		0.00	$84.63m				
foxbusiness	ino		$0.66		-0.04	362,908			$0.70									
google-finance	ino	(-5.00%)	0.665	0.68	-0.035	362,708.00	0.69	0.66		1.56	0.56	127.26m		84.63m			-0.17	
howthemarketworks	ino	-5%	0.665	0.68	-0.035	362,708	0.6945	0.66	0.7									
hpcwire	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
insidestocks	ino	-4.29%	0.67	0.68	-0.03	359286	0.69	0.66										
investopedia	ino	-5.00 %	$0.67	0.68	-0.03				0.70									
investorguide	ino	-5.00%	0.665	0.68	-0.035		0.6945	0.66		1.56	0.56			84.6m			-0.165	
marketintellisearch	ino	-4.29 %	$0.67	$0.68	-0.03	360.70k	$0.69	$0.66	$0.70			127.26m	0.00	0.09b	0.0 %		-0.17	
marketwatch	ino	-4.31%	$0.67	open: 0.68	-0.03	744	$0.69	$0.66	$0.70	$1.56	$0.56			$95.44m				
minyanville	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
msn-money	ino	-5.00%	0.67	0.68	-0.03	362,708	0.69	0.66	0.70	1.56	0.56	127.26 mil	-3.91	89.08 mil			-0.17	
nasdaq-com	ino	5%	$ 0.665		0.035	362,708	$ 0.6945	$ 0.66	$ 0.70	$ 1.56	$ 0.56	127,257,000		$ 84,625,905			$ -0.16	
optimum	ino	-5.00%	0.67 ( 4:15 pm edt)	0.68	-0.04	362,708	0.69	0.66	0.70	1.56	0.56	127.26m		84.6m			-0.16	
paidcontent	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
pc-quote	ino	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ino	-5.00%	0.665	0.68	-0.035	362,908	0.6945	0.66	0.70	1.56	0.56					0.00	-0.165	
predictwallstreet	ino	-5.00%	0.67		-0.04	362,708												
raymond-james	ino	-5.00	0.67	0.68	-0.04	362,708	0.69	0.66	0.67	1.56	0.56						-0.16	
renewable-energy-world	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
screamingmedia	ino	-4.31%	$	open: 0.68	-0.03	744	$0.69	$0.66	$0.70	$1.56	$0.56			$95.44m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	-5.00%	last trade: 0.67		change: -0.035													
smartmoney	ino	(-5.00%)	0.66	$0.68	-0.04	362,708	$0.69	$0.66	$0.70	$1.56	$0.56			89,100	0.00%	$0.00		
stocknod	ino	-5.000%	0.6650 usd	0.6800	-0.0350	362,708	0.6945	0.6600	0.7000	1.560	0.5600	127,256,907						
stockpickr	ino	-5.00%	$0.66 -0.04 | -5.00%	0.68	-0.04	362.71k	0.69	0.66	0.70	1.56	0.56							
stocksmart	ino	%	$.7799	1.16		8,616	.79	.77										
stocktwits	ino	-5.71%	0.66		-0.04													
streetinsider-com	ino	4.29%	0.67	$0.68	-0.03	362,708	$0.69	$0.66	$0.70	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.70	0.77	-0.04	1053892	0.77	0.6851										
thestree	ino	-5.0%	$0.66	0.68	-0.04	362708	0.69	0.66	0.7	-1.56	0.56	1.27256907e8		9.4170111e7				
tickerspy	ino	-5.00%	$0.67	0.68	-0.04	362,708	0.69	0.66	0.71	1.56	0.56		-4.1	89.0m	0.00%	$0.00		
tmx-quotemedia	ino	-5.00%	0.665	0.680	-0.035	362,908	0.695	0.660	0.700	1.560	0.560	127,256,907		84,625,843			-0.16	
updown	ino	-4.29%	$0.67	$0.68	-$0.03	362,708	$0.69	$0.66	$0.70	$1.56	$0.56	127.25b		$89m			-0.16	
wallstreetsurvivor	ino	-5.00%	0.67	0.68	-0.04	362,708	0.69	0.66		1.56	0.56			$89m			-0.17	
yahoo-finance	ino	5.00%	0.67	0.68	0.04	362,708	0.69	0.66	0.70	1.56	0.56			84.63m			-0.17	
ycharts-com	ino	-5.71%	0.66		-0.04					1.56	0.56			83.98m	0.00%		-0.16	
zacks	ino	(-5.71%)	0.67		-0.04	vol.  362,708	0.69	0.66		1.56	0.56			89.08 m	0.00	0.00	-.16	
advfn	ks	0.00	16.5	16.46	0.0	168628	16.58	16.33										
barchart	ks	unch	16.50	16.49	unch	168,628	16.58	16.33	16.50	17.90	9.84		14.69	$760.65 m			+1.57	
barrons	ks	0.00%	16.50	16.46	0.00	167,822	16.58	16.33				46.98 million		$759.70 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks		16.500	16.460		168,628	16.580	16.330		17.90	9.84	46.234mil	10.510	762.862mil			1.570	
boston-com	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
bostonmerchant	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
business-insider	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
chron	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
cio-com	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026	10.58	763m				
cnn-money	ks	0.00%today&rsquo;s change	16.50data as of 4:05pm et	16.46	0.00	155,696	16.58	16.33	16.50				10.6	$762.9m				
easystockalterts	ks	0.00%	16.50	16.46	+0.00	168628	16.58	16.33	16.50	17.90	9.84		10.58				1.56	
eresearch-fidelity-com	ks	0.00%	16.5000	16.4600	0.0000	168,628	16.5800	16.3300	16.5000	17.9000	9.8400	46,234,000	10.51	$762.86m				
finance-abc7-com	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
financial-content	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
finapps-forbes-com	ks	0.0%	$16.50	16.46	0.00	168,628	16.58	16.33	16.50	17.90	9.84	46 mil	10.5	763 mil	0.0	0.00	1.57	
finviz	ks	0.00%	16.50			168,628			16.50	-7.82%	67.68%	46.23m	10.58	762.80m			1.56	
fool	ks	+0.06%	$16.50	$16.46	0.01	168,628	$16.58	$16.33	$16.50	$17.90	$9.84		10.60	$762.86m				
foxbusiness	ks		$16.50		0.00	170,183			$16.50									
google-finance	ks	(0.00%)	16.50	16.46	0.00	168,628.00	16.58	16.33		17.90	9.84	46.23m	10.55	762.86m			1.56	
howthemarketworks	ks	0%	16.5	16.46	0	167,822	16.58	16.33	16.5									
hpcwire	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
insidestocks	ks	unch%	16.50	16.49		167822	16.58	16.33										
investopedia	ks		$16.50	16.46					16.50									
investorguide	ks	0.00%	16.50	16.46	0.00		16.58	16.33		17.90	9.84		10.60	762.9m			1.557	
marketintellisearch	ks	0.06 %	$16.51	$16.46	0.01	146.60k	$16.58	$16.33	$16.50			46.23m	10.58	0.76b	0.0 %		1.56	
marketwatch	ks	0.00%	$16.50	open: 16.46	0.00	14,101	$16.58	$16.33	$16.50	$17.90	$9.84		10.61	$759.70m			1.55	
minyanville	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
msn-money	ks		16.50	16.46		168,628	16.58	16.33	16.50	17.90	9.84	46.23 mil	10.58	762.86 mil			1.56	
nasdaq-com	ks		$ 16.50			168,628	$ 16.58	$ 16.33	$ 16.50	$ 17.90	$ 9.84	46,234,000	10.51	$ 762,861,000			$ 1.57	
optimum	ks	-	16.50 ( 4:15 pm edt)	16.46	-	168,628	16.58	16.33	16.50	17.90	9.84	46.23m	10.6	762.9m			1.56	
paidcontent	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
pc-quote	ks	0.00%	16.5	16.46	0.00	169,897	16.58	16.33	16.5	17.90	9.84	46,154,000	10.57692	761,541,000				
personal-wealth-biz	ks	0.00%	16.50	16.46		170,183	16.58	16.33	16.50	17.90	9.84		10.60			0.00	1.557	
predictwallstreet	ks	0.00%	16.50		0.00	168,628												
raymond-james	ks	0.00	16.50	16.46	0.00	168,628	16.58	16.33	16.50	17.90	9.84		10.31				1.60	
renewable-energy-world	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
screamingmedia	ks	0.00%	$	open: 16.46	0.00	14,101	$16.58	$16.33	$16.50	$17.90	$9.84		10.61	$759.70m			1.55	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	0.00%	last trade: 16.50		change: 0.000								p/e ratio: 10.6					
smartmoney	ks	(0.00%)	16.50	$16.46	0.00	168,628	$16.58	$16.33	$16.50	$17.90	$9.84			762,900	0.00%	$0.00		
stocknod	ks	0.00%	16.50 usd	16.46	+0.00	168,628	16.58	16.33	16.50	17.90	9.840	46,234,026						
stockpickr	ks	0.00%	$16.50 0.00 | 0.00%	16.49	0.00	168.63k	16.58	16.33	16.50	17.90	9.84							
stocksmart	ks	%	$15.37	15.4		22,155	16.36	15.36										
stocktwits	ks	0.00%	16.50		0.00													
streetinsider-com	ks	-0%	16.50	$16.46		168,628	$16.58	$16.33	$16.50	$17.90	$9.84		10.58				$1.56	
thecramerreport	ks		16.50	16.50	+0.05	163502	16.58	16.34										
thestree	ks	0.0%	$16.5	16.49	0.0	168628	16.58	16.33	16.5	-17.9	9.84	4.6234026e7		7.60549728e8				
tickerspy	ks	0.00%	$16.50	16.46	0.00	168,628	16.58	16.33	16.50	17.90	9.84		10.6	760.8m	0.00%	$0.00		
tmx-quotemedia	ks	0.00%	16.500	16.460	0.00	170,183	16.580	16.330	16.500	17.900	9.840	46,234,026	10.60	762,861,429			1.56	
updown	ks	0.00%	$16.50	$16.46	$0.00	155,796	$16.58	$16.33	$16.50	$17.90	$9.84	46.23b	10.29	$763m			1.60	
wallstreetsurvivor	ks	0.00%	16.50	16.46	0.00	167,822	16.58	16.33		17.90	10.49		10.60	$763m			1.38	
yahoo-finance	ks	0.00%	16.50	16.46	0.00	168,628	16.58	16.33	16.50	17.90	9.84		10.60	762.86m			1.56	
ycharts-com	ks	+0.00%	16.50		+0.00					17.90	9.84		10.58	760.65m	0.00%		1.56	
zacks	ks		16.50			vol.  168,628	16.58	16.33		17.90	9.84		14.73	761.54 m	0.00	0.00	1.12	
advfn	adsk	-2.27	35.33	36.03	-0.82	3059277	36.04	34.99										
barchart	adsk	-2.27%	35.33	36.03	-0.82	2,494,394	36.04	34.99	36.15	46.15	24.77		31.89	$8.05 b			+1.03	
barrons	adsk	2.27%	35.33	36.03	-0.82	3.054m	36.04	34.99				234.20 million		$8.61 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	-2.268%	35.330	36.030	-0.820	3,059,177	36.040	34.990		46.15	24.77	230.954mil	34.301	8,159.612mil			1.030	
boston-com	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,055,077	36.04	34.99	36.15	46.15	24.77	230,954,185						
bostonmerchant	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,055,077	36.04	34.99	36.15	46.15	24.77	230,954,185						
business-insider	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,055,077	36.04	34.99	36.15	46.15	24.77	230,954,185						
chron	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
cio-com	adsk	-2.27%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185	34.30	8b				
cnn-money	adsk	-2.27%today&rsquo;s change	35.33data as of 4:00pm et	35.96	-0.82	3,054,977	36.04	34.99	36.15				34.3	$8.2b				
easystockalterts	adsk	-2.28%	35.33	36.03	-0.82	2976049	36.04	34.99	36.15	46.15	24.77		34.30				1.03	
eresearch-fidelity-com	adsk	-2.27%	35.3300	36.0300	-0.8200	3,054,977	36.0400	34.9900	36.1500	46.1500	24.7700	230,954,000	35.10	$8.35b				
finance-abc7-com	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
finance-abc7chicago-com	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
financial-content	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
finapps-forbes-com	adsk	-2.3%	$35.33	36.03	-0.82	3,054,977	36.04	34.99	36.15	46.15	24.77	231 mil	34.3	8 bil	0.0	0.00	1.03	
finviz	adsk	-2.27%	35.33			3,051,677			36.15	-23.45%	42.63%	230.95m	34.76	8.35b			1.04	
fool	adsk	-2.38%	$35.29	$36.03	-0.86	2,809,316	$36.04	$34.99	$36.15	$46.15	$24.77		35.10	$8.15b				
foxbusiness	adsk		$35.33		-0.82	3,064,058			$36.15									
google-finance	adsk	(-2.27%)	35.33	36.03	-0.82	3.05m	36.04	34.99		46.15	24.77	230.95m	33.97	8.16b			1.04	
howthemarketworks	adsk	-2.268%	35.33	36.03	-0.82	3,050,877	36.04	34.99	36.15									
hpcwire	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
insidestocks	adsk	-2.27%	35.33	36.03	-0.82	2411908	36.04	34.99					price earnings ratio: 24.71					
investopedia	adsk	-2.30 %	$35.32	36.03	-0.83				36.15									
investorguide	adsk	-2.27%	35.33	35.99	-0.82		36.04	34.99		46.15	24.77		35.06	8.160b			1.031	
marketintellisearch	adsk	-2.19 %	$35.36	$36.03	-0.79	3025.90k	$36.04	$34.99	$36.15			230.95m	34.76	8.35b	0.0 %		1.04	
marketwatch	adsk	-2.27%	$35.33	open: 36.03	-0.82	12,395	$36.04	$34.99	$36.15	$46.15	$24.77		40.95	$8.61b			0.86	
minyanville	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
msn-money	adsk	-2.27%	35.33	36.03	-0.82	3.05 mil	36.04	34.99	36.15	46.15	24.77	230.95 mil	34.30	8.35 bil			1.04	
nasdaq-com	adsk	2.27%	$ 35.33	$ 36.03	0.82	3,054,377	$ 36.04	$ 34.99	$ 36.15	$ 46.15	$ 24.77	229,803,000	34.3	$ 8,118,939,990			$ 1.03	
optimum	adsk	-2.27%	35.33 ( 4:00 pm edt)	36.03	-0.82	2,976,049	36.04	34.99	36.15	46.15	24.77	230.95m	34.3	8.2b			1.03	
paidcontent	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
pc-quote	adsk	-2.27%	35.33	36.03	-0.82	3,067,262	36.04	34.99	36.15	46.15	24.77	236,314,379	35.09709	8,348,987,000				
personal-wealth-biz	adsk	-2.27%	35.33	35.99	-0.82	3,060,758	36.04	34.99	36.15	46.15	24.77		35.06			0.00	1.031	
predictwallstreet	adsk	-2.27%	35.33		-0.82	3,054,977												
raymond-james	adsk	-2.27	35.33	36.03	-0.82	3,054,977	36.04	34.99	35.33	46.15	24.77		33.02				1.07	
renewable-energy-world	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
screamingmedia	adsk	-2.27%	$	open: 36.03	-0.82	12,395	$36.04	$34.99	$36.15	$46.15	$24.77		40.95	$8.61b			0.86	
scroli	adsk	-2.27%	adsk 35.33	36.03	-0.82	2,757,853	36.04	34.99	36.15	46.15	24.77		33.97				1.04	
simple-stock-quotes	adsk	+38.12%	last trade: 505546048.00		change: -0.288													
smartmoney	adsk	(-2.27%)	35.33	$36.03	-0.82	3,054,977	$36.04	$34.99	$36.15	$46.15	$24.77			8,349,000	0.00%	$0.02		
stocknod	adsk	-2.268%	35.33 usd	36.03	-0.8200	3,050,877	36.04	34.99	36.15	46.15	24.77	230,954,185						
stockpickr	adsk	-2.27%	$35.33 -0.82 | -2.27%	36.03	-0.82	3.05m	36.04	34.99	36.15	46.15	24.77							
stocksmart	adsk	%	$41.45	38.71		323,613	42.96	41.41										
stocktwits	adsk	-2.30%	35.32		-0.83													
streetinsider-com	adsk	2.27%	35.33	$36.03	-0.82	2,976,049	$36.04	$34.99	$36.15	$46.15	$24.77		34.30				$1.03	
thecramerreport	adsk		36.35		0.00	0												
thestree	adsk	-2.27%	$35.33	36.03	-0.82	3054977	36.04	34.99	36.15	-46.15	24.77	2.30954185e8		8.395184625e9				
tickerspy	adsk	-2.27%	$35.33	36.03	-0.82	3,053,954	36.04	34.99	36.15	46.15	24.77		35.1	8.3b	0.00%	$0.00		
tmx-quotemedia	adsk	-2.27%	35.330	36.030	-0.820	3,063,558	36.040	34.990	36.150	46.150	24.770	230,954,185	35.10	8,159,611,356			1.03	
updown	adsk	-2.27%	$35.33	$36.03	-$0.82	3,054,977	$36.04	$34.99	$36.15	$46.15	$24.77	227.90b	33.64	$8.34b			1.07	
wallstreetsurvivor	adsk	-2.27%	35.33	36.03	-0.82	3,050,877	36.04	34.99		46.15	26.63		35.10	$8b			0.90	
yahoo-finance	adsk	2.27%	35.33	35.99	0.82	3,051,677	36.04	34.99	36.15	46.15	24.77		34.27	8.16b			1.03	
ycharts-com	adsk	-2.30%	35.32		-0.83					46.15	24.77		34.29	8.05b	0.00%		1.03	
zacks	adsk	(-2.27%)	35.33		-0.82	vol.  3,054,977	36.04	34.99		46.15	24.77		31.71	8.35 b	0.00	0.00	1.14	
advfn	ko	-0.61	67.12	67.26	-0.41	7337245	67.43	66.59										
barchart	ko	-0.61%	67.12	67.26	-0.41	6,068,748	67.43	66.59	67.53	68.89	50.44		19.01	$154.05 b	2.78%	$1.88	+5.18	
barrons	ko	0.61%	67.12	67.26	-0.41	7.337m	67.43	66.59				2.33 billion		$155.81 billion	2.80%	$0.47		
bloomberg	ko	-0.607%	67.120	67.260	-0.410	7,230,653	67.430	66.590		68.89	51.92	2,289.254mil	18.837	153,517.400mil	2.715	0.470 regular cash	3.560	
boston-com	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
bostonmerchant	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
business-insider	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
chron	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
cio-com	ko	-0.61%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476	12.93	154b	2.8	1.88		
cnn-money	ko	-0.61%today&rsquo;s change	67.12data as of 4:00pm et	67.26	-0.41	7,337,245	67.43	66.59	67.53				12.9	$153.7b	2.80%			
easystockalterts	ko	-0.58%	67.14	67.26	-0.39	6716414	67.43	66.59	67.53	68.89	51.92		12.94				5.19	
eresearch-fidelity-com	ko	-0.58%	67.1400	67.2600	-0.3900	6,688,358	67.4300	66.5900	67.5300	68.8900	51.9200	2,289,254,000	13.04	$154.59b	2.78%	$0.470000		
finance-abc7-com	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
finance-abc7chicago-com	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
financial-content	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
finapps-forbes-com	ko	-0.6%	$67.12	67.26	-0.41	7,337,445	67.43	66.59	67.53	68.89	51.92	2.29 bil	13.0	154 bil	2.8	1.88	5.18	
finviz	ko	-0.58%	67.14			6,593,373			67.53	-2.54%	33.11%	2.29b	13.06	154.59b		1.88	5.17	
fool	ko	-0.70%	$67.06	$67.26	-0.47	5,937,468	$67.43	$66.59	$67.53	$68.89	$51.92		13.00	$153.52b	3.00%	1.88		
foxbusiness	ko		$67.12		-0.41	7,337,245			$67.53									
google-finance	ko	(-0.61%)	67.12	67.26	-0.41	6.68m	67.43	66.59		68.89	51.92	2.29b	12.98	153.65b	2.80	0.47	5.17	
howthemarketworks	ko	-0.578%	67.14	67.26	-0.39	6,717,114	67.43	66.59	67.53									
hpcwire	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
insidestocks	ko	-0.64%	67.10	67.26	-0.43	5209221	67.43	66.59					price earnings ratio: 18.85					
investopedia	ko	-0.61 %	$67.12	67.26	-0.41				67.53									
investorguide	ko	-0.61%	67.12	67.26	-0.41		67.43	66.59		68.89	51.92		13.01	153.7b			5.189	
marketintellisearch	ko	-0.62 %	$67.11	$67.26	-0.42	7268.40k	$67.43	$66.59	$67.53			2289.25m	13.06	154.59b	2.78 %		5.17	
marketwatch	ko	-0.61%	$67.12	open: 67.26	-0.41	54,642	$67.43	$66.59	$67.53	$68.89	$51.92		12.94	$155.81b	2.80%	0.47	5.19	
minyanville	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
msn-money	ko	-0.61%	67.12	67.26	-0.41	7.34 mil	67.43	66.59	67.53	68.89	51.92	2.29 bil	12.93	154.59 bil	2.78%	1.88	5.17	
nasdaq-com	ko	0.59%	$ 67.13		0.40	6,471,035	$ 67.43	$ 66.59	$ 67.53	$ 68.89	$ 51.92	2,289,254,000	12.96	$ 153,677,621,020	2.78 %	$1.880000	$ 5.18	
optimum	ko	-0.59%	67.13 ( 3:57 pm edt)	67.26	-0.40	6,521,251	67.43	66.59	67.53	68.89	51.92	2.29b	12.9	153.7b	2.80	1.88	5.19	
paidcontent	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
pc-quote	ko	-0.61%	67.12	67.26	-0.41	7,339,621	67.43	66.59	67.53	68.89	51.92	2,303,237,932	13.01156	154,593,330,000		0.47		
personal-wealth-biz	ko	+66.09%	505545504.00	65.40		7,398,760	65.27	0.00	66.32	49.47	5.189		37.05		4.13	2.737	1.79	
predictwallstreet	ko	-0.58%	67.14		-0.39	6,717,114												
raymond-james	ko	-0.61	67.12	67.26	-0.41	7,337,245	67.43	66.59	67.12	68.89	51.92		12.79				5.25	
renewable-energy-world	ko	-0.5775%	67.14 usd	67.26	-0.3900	6,717,114	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
screamingmedia	ko	-0.61%	$	open: 67.26	-0.41	54,642	$67.43	$66.59	$67.53	$68.89	$51.92		12.94	$155.81b	2.80%	0.47	5.19	
scroli	ko	-0.61%	ko 67.12	67.26	-0.41	6,152,740	67.43	66.59	67.53	68.89	51.92		12.98				5.17	
simple-stock-quotes	ko	+66.09%	last trade: 505545504.00		change: 1.055								p/e ratio: 37.05					
smartmoney	ko	(-0.61%)	67.12	$67.26	-0.41	7,337,245	$67.43	$66.59	$67.53	$68.89	$51.92			154,593,400	2.78%	$0.47		
stocknod	ko	-0.6071%	67.12 usd	67.26	-0.4100	7,337,245	67.43	66.59	67.53	68.89	51.92	2,289,254,476						
stockpickr	ko	-0.60%	$67.12 -0.40 | -0.60%	67.26	-0.40	6.54m	67.43	66.59	67.53	68.89	51.92							
stocksmart	ko	%	$66.795	65.48		461,929	67.18	66.6										
stocktwits	ko	-0.59%	67.13		-0.40													
streetinsider-com	ko	0.58%	67.14	$67.26	-0.39	6,716,414	$67.43	$66.59	$67.53	$68.89	$51.92		12.94				$5.19	
thecramerreport	ko		67.53	67.85	-0.14	8683312	67.87	67.28										
thestree	ko	-0.6%	$67.12	67.26	-0.4	6538251	67.43	66.59	67.53	-68.89	51.92	2.289254476e9		1.54913850391e11				
tickerspy	ko	-0.58%	$67.14	67.26	-0.39	6,717,114	67.43	66.59	67.53	68.89	51.92		13.0	154.4b	2.78%	$0.47		
tmx-quotemedia	ko	-0.61%	67.120	67.260	-0.410	7,337,245	67.430	66.590	67.530	68.890	51.920	2,289,254,476	13.00	153,654,760,429	2.784	0.470 usd	5.19	
updown	ko	-0.61%	$67.12	$67.26	-$0.41	7,337,245	$67.43	$66.59	$67.53	$68.89	$51.92	2289.25b	12.87	$154.59b			5.25	
wallstreetsurvivor	ko	-0.58%	67.14	67.26	-0.39	6,717,114	67.43	66.59		68.89	54.92		13.00	$155b	2.80%	1.76 -	5.06	
yahoo-finance	ko	0.61%	67.12	67.26	0.41	7,326,849	67.43	66.59	67.53	68.89	51.92		12.94	153.65b	2.80%	1.88	5.19	
ycharts-com	ko	-0.59%	67.13		-0.40					68.78	51.92		12.93	154.07b	2.82%		5.19	
zacks	ko	(-0.58%)	67.14		-0.39	vol.  6,716,614	67.43	66.59		68.89	51.92		18.97	154.59 b	2.78	1.88	3.56	
advfn	sjw	-1.37	23.83	24.0	-0.33	32972	24.18	23.73										
barchart	sjw	-1.37%	23.83	24.00	-0.33	32,972	24.18	23.73	24.16	27.60	21.77		29.57	$442.76 m	2.88%	$0.69	+1.27	
barrons	sjw	1.37%	23.83	24.00	-0.33	32,355	24.18	23.73				18.74 million		$450.31 million	2.90%	$0.17		
bloomberg	sjw	-1.366%	23.830	24.000	-0.330	32,972	24.180	23.730		28.00	21.88	18.577mil	27.391	442.690mil	2.872	0.172 regular cash	0.870	
boston-com	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
bostonmerchant	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
business-insider	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
chron	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
cio-com	sjw	-1.37%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012	18.62	443m	2.9	0.69		
cnn-money	sjw	-1.37%	23.83	24.00	-0.33	32,972	24.18	23.73	24.16				18.6	$442.7m	2.90%			
easystockalterts	sjw	-1.38%	23.83	24.00	-0.33	32972	24.18	23.73	24.16	28.00	21.88		18.62				1.28	
eresearch-fidelity-com	sjw	-1.37%	23.8300	24.0000	-0.3300	32,972	24.1800	23.7300	24.1600	28.0000	21.8800	18,577,000	18.88	$448.82m	2.86%	$0.172500		
finance-abc7-com	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
financial-content	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	-1.4%	$23.83	24.00	-0.33	32,972	24.18	23.73	24.16	28.00	21.88	19 mil	18.6	443 mil	2.9	0.69	1.28	
finviz	sjw	-1.37%	23.83			32,514			24.16	-13.65%	9.44%	18.58m	18.62	442.76m		0.69	1.28	
fool	sjw	-1.37%	$23.83	$24.00	-0.33	32,514	$24.18	$23.73	$24.16	$28.00	$21.88		18.90	$442.69m	3.10%	0.69		
foxbusiness	sjw		$23.83		-0.33	32,972			$24.16									
google-finance	sjw	(-1.37%)	23.83	24.00	-0.33	32,972.00	24.18	23.73		28.00	21.88	18.58m	18.59	442.69m	2.90	0.17	1.28	
howthemarketworks	sjw	-1.366%	23.83	24	-0.33	32,355	24.18	23.73	24.16									
hpcwire	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
insidestocks	sjw	-1.37%	23.83	24.00	-0.33	32355	24.18	23.73										
investopedia	sjw	-1.37 %	$23.83	24.00	-0.33				24.16									
investorguide	sjw	-1.37%	23.83	24.00	-0.33		24.18	23.73		28.00	21.88		18.89	442.7m			1.279	
marketintellisearch	sjw	-1.24 %	$23.86	$24.00	-0.30	29.40k	$24.18	$23.73	$24.16			18.58m	18.87	0.45b	2.86 %		1.28	
marketwatch	sjw	-1.37%	$23.83	open: 24.00	-0.33	617	$24.18	$23.73	$24.16	$28.00	$21.88		18.62	$450.31m	2.90%	0.17	1.28	
minyanville	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
msn-money	sjw	-1.37%	23.83	24.00	-0.33	32,972	24.18	23.73	24.16	28.00	21.88	18.58 mil	18.62	448.82 mil	2.86%	0.69	1.28	
nasdaq-com	sjw	1.37%	$ 23.83		0.33	32,872	$ 24.18	$ 23.73	$ 24.16	$ 28	$ 21.88	18,577,000	18.76	$ 442,689,910	2.86 %	$0.690000	$ 1.27	
optimum	sjw	-1.37%	23.83 ( 4:15 pm edt)	24.00	-0.33	32,972	24.18	23.73	24.16	28.00	21.88	18.58m	18.6	442.7m	2.90	0.69	1.28	
paidcontent	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
pc-quote	sjw	-1.37%	23.83	24.0	-0.33	32,972	24.18	23.73	24.16	28.00	21.88	18,834,255	18.875	448,820,000		0.1725		
personal-wealth-biz	sjw	-1.37%	23.83	24.00	-0.33	32,972	24.18	23.73	24.16	28.00	21.88		18.89		2.84	0.686	1.279	
predictwallstreet	sjw	-1.37%	23.83		-0.33	32,972												
raymond-james	sjw	-1.37	23.83	24.00	-0.33	32,972	24.18	23.73	23.83	28.00	21.88		18.33				1.30	
renewable-energy-world	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
screamingmedia	sjw	-1.37%	$	open: 24.00	-0.33	617	$24.18	$23.73	$24.16	$28.00	$21.88		18.62	$450.31m	2.90%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	-1.37%	last trade: 23.83		change: -0.330								p/e ratio: 18.89					
smartmoney	sjw	(-1.37%)	23.83	$24.00	-0.33	32,972	$24.18	$23.73	$24.16	$28.00	$21.88			448,800	2.86%	$0.17		
stocknod	sjw	-1.366%	23.83 usd	24.00	-0.3300	32,972	24.18	23.73	24.16	28.00	21.88	18,577,012						
stockpickr	sjw	-1.37%	$23.83 -0.33 | -1.37%	24.07	-0.33	32.51k	24.18	23.73	24.16	28.00	21.88							
stocksmart	sjw	%	$22.78	26.64		418	23.08	22.7										
stocktwits	sjw	-1.37%	23.83		-0.33													
streetinsider-com	sjw	1.37%	23.83	$24.00	-0.33	32,972	$24.18	$23.73	$24.16	$28.00	$21.88		18.62				$1.28	
thecramerreport	sjw		24.16	23.88	+0.21	35092	24.28	23.79										
thestree	sjw	-1.37%	$23.83	24.07	-0.33	32514	24.18	23.73	24.16	-28.0	21.88	1.8577012e7		4.44919437e8				
tickerspy	sjw	-1.37%	$23.83	24.00	-0.33	32,972	24.18	23.73	24.16	28.00	21.88		18.9	448.8m	2.86%	$0.17		
tmx-quotemedia	sjw	-1.37%	23.830	24.000	-0.330	32,972	24.180	23.730	24.160	28.000	21.880	18,577,012	18.90	442,690,196	2.896	0.173 usd	1.28	
updown	sjw	-1.37%	$23.83	$24.00	-$0.33	32,355	$24.18	$23.73	$24.16	$28.00	$21.88	18.57b	18.64	$449m			1.30	
wallstreetsurvivor	sjw	-1.37%	23.83	24.00	-0.33	32,355	24.18	23.73		28.00	21.88		18.90	$449m	2.90%	0.68 -	1.30	
yahoo-finance	sjw	1.37%	23.83	24.00	0.33	32,972	24.18	23.73	24.16	28.00	21.88		18.63	442.69m	2.90%	0.69	1.28	
ycharts-com	sjw	-1.37%	23.83		-0.33					28.00	21.88		18.62	442.76m	2.94%		1.28	
zacks	sjw	(-1.37%)	23.83		-0.33	vol.  32,972	24.18	23.73		28.00	21.88		29.83	448.82 m	2.86	0.69	.81	
advfn	atpg	-0.50	15.79	15.8	-0.08	840453	15.9	15.52										
barchart	atpg	-0.50%	15.79	15.80	-0.08	840,453	15.90	15.52	15.87	21.40	9.04		0.00	$811.45 m			-9.18	
barrons	atpg	0.50%	15.79	15.80	-0.08	837,857	15.90	15.52				50.72 million		$807.98 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	-0.504%	15.790	15.800	-0.080	840,453	15.900	15.520		21.40	9.04	51.408mil		811.728mil			-6.400	
boston-com	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
bostonmerchant	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
business-insider	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
chron	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
cio-com	atpg	-0.50%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697		812m				
cnn-money	atpg	-0.50%	15.79	15.80	-0.08	839,007	15.90	15.52	15.87				nm	$811.7m				
easystockalterts	atpg	-0.51%	15.79	15.80	-0.08	840453	15.90	15.52	15.87	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	-0.50%	15.7900	15.8000	-0.0800	840,453	15.9000	15.5200	15.8700	21.4000	9.0400	51,529,000	nm	$817.77m				
finance-abc7-com	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
finance-abc7chicago-com	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
financial-content	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
finapps-forbes-com	atpg	-0.5%	$15.79	15.80	-0.08	840,453	15.90	15.52	15.87	21.40	9.04	52 mil		814 mil	0.0	0.00	-9.18	
finviz	atpg	-0.50%	15.79			839,007			15.87	-26.21%	74.67%	51.53m		813.66m			-9.19	
fool	atpg	-0.50%	$15.79	$15.80	-0.08	835,087	$15.90	$15.52	$15.87	$21.40	$9.04		0.00	$811.73m				
foxbusiness	atpg		$15.79		-0.08	840,953			$15.87									
google-finance	atpg	(-0.50%)	15.79	15.80	-0.08	840,453.00	15.90	15.52		21.40	9.04	51.41m		811.73m			-9.19	
howthemarketworks	atpg	-0.504%	15.79	15.8	-0.08	837,005	15.9	15.52	15.87									
hpcwire	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
insidestocks	atpg	-0.50%	15.79	15.80	-0.08	840953	15.90	15.52										
investopedia	atpg	-0.50 %	$15.79	15.80	-0.08				15.87									
investorguide	atpg	+16.80%	505544096.00	16.25	+3.4462		16.34	0.00		8.22	-9.188			72.798t			0.00	
marketintellisearch	atpg	-0.5 %	$15.79	$15.83	-0.08	828.20k	$15.90	$15.52	$15.87			51.53m	0.00	0.82b	0.0 %		-9.19	
marketwatch	atpg	-0.50%	$15.79	open: 15.80	-0.08	5,366	$15.90	$15.52	$15.87	$21.40	$9.04			$807.98m				
minyanville	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
msn-money	atpg	-0.50%	15.79	15.80	-0.08	840,453	15.90	15.52	15.87	21.40	9.04	51.53 mil	-1.72	817.77 mil			-9.19	
nasdaq-com	atpg	0.5%	$ 15.79	$ 15.80	0.08	839,553	$ 15.90	$ 15.52	$ 15.87	$ 21.40	$ 9.04	51,408,000		$ 811,732,320			$ -9.18	
optimum	atpg	-0.50%	15.79 ( 4:30 pm edt)	15.80	-0.08	840,453	15.90	15.52	15.87	21.40	8.85	51.41m		811.7m			-9.19	
paidcontent	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
pc-quote	atpg	-0.50%	15.79	15.8	-0.08	840,453	15.9	15.52	15.87	21.40	9.04	51,790,070	-1.725	817,765,000				
personal-wealth-biz	atpg	-0.50%	15.79	15.83	-0.08	840,953	15.90	15.52	15.87	21.40	9.04					0.00	-9.188	
predictwallstreet	atpg	-0.50%	15.79		-0.08	840,453												
raymond-james	atpg	-0.50	15.79	15.80	-0.08	840,453	15.90	15.52	15.79	21.40	9.04						-9.18	
renewable-energy-world	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
screamingmedia	atpg	-0.50%	$	open: 15.80	-0.08	5,366	$15.90	$15.52	$15.87	$21.40	$9.04			$807.98m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	+16.80%	last trade: 505544096.00		change: 3.446													
smartmoney	atpg	(-0.50%)	15.79	$15.80	-0.08	840,453	$15.90	$15.52	$15.87	$21.40	$9.04			815,800	0.00%	$0.00		
stocknod	atpg	-0.5041%	15.79 usd	15.80	-0.0800	840,453	15.90	15.52	15.87	21.40	9.040	51,407,697						
stockpickr	atpg	-0.50%	$15.79 -0.08 | -0.50%	15.80	-0.08	839.01k	15.90	15.52	15.87	21.40	9.04							
stocksmart	atpg	%	$17.75	16.76		75,729	18.57	17.69										
stocktwits	atpg	-0.50%	15.79		-0.08													
streetinsider-com	atpg	0.5%	15.79	$15.80	-0.08	840,453	$15.90	$15.52	$15.87	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.64	15.53	+0.32	833292	15.86	15.41										
thestree	atpg	-0.5%	$15.79	15.8	-0.08	839007	15.9	15.52	15.87	-21.4	9.04	5.1407697e7		7.87565918e8				
tickerspy	atpg	-0.50%	$15.79	15.80	-0.08	839,007	15.90	15.52	15.87	21.40	9.04		-1.7	815.8m	0.00%	$0.00		
tmx-quotemedia	atpg	-0.50%	15.790	15.800	-0.080	840,953	15.900	15.520	15.870	21.400	9.040	51,407,697		811,727,536			-9.19	
updown	atpg	-0.50%	$15.79	$15.80	-$0.08	835,087	$15.90	$15.52	$15.87	$21.40	$9.04	51.40b		$816m			-9.19	
wallstreetsurvivor	atpg	-0.50%	15.79	15.80	-0.08	837,005	15.90	15.52		21.40	9.97			$816m			-6.88	
yahoo-finance	atpg	0.50%	15.79	15.83	0.08	840,453	15.90	15.52	15.87	21.40	9.04			805.78m			-9.19	
ycharts-com	atpg	-0.50%	15.79		-0.08					21.40	9.04			811.45m	0.00%		-9.20	
zacks	atpg	(-0.50%)	15.79		-0.08	vol.  840,453	15.90	15.52		21.40	8.85			817.77 m	0.00	0.00	-2.57	
advfn	aet	-0.95	42.95	43.1	-0.41	3253619	43.6	42.5199										
barchart	aet	-0.95%	42.95	43.10	-0.41	3,253,619	43.60	42.52	43.36	45.85	26.19		11.00	$16.51 b	1.38%	$0.60	+4.36	
barrons	aet	0.95%	42.95	43.10	-0.41	3.247m	43.60	42.52				422.90 million		$16.47 billion	1.40%	$0.15		
bloomberg	aet	-0.946%	42.950	43.100	-0.410	3,253,619	43.600	42.520		46.01	26.42	379.500mil	10.106	16,299.530mil	0.792	0.150 regular cash	4.250	
boston-com	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
bostonmerchant	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
business-insider	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
chron	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
cio-com	aet	-0.95%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000	9.761	16b	1.4	0.6		
cnn-money	aet	-0.95%	42.95	43.17	-0.41	3,253,619	43.60	42.52	43.36				9.8	$16.3b	1.40%			
easystockalterts	aet	-0.95%	42.95	43.10	-0.41	3253619	43.60	42.52	43.36	46.01	26.42		9.76				4.40	
eresearch-fidelity-com	aet	-0.95%	42.9500	43.1000	-0.4100	3,253,619	43.6000	42.5199	43.3600	46.0100	26.4200	379,500,000	9.94	$16.46b	1.38%	$0.150000		
finance-abc7-com	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
finance-abc7chicago-com	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
financial-content	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
finapps-forbes-com	aet	-0.9%	$42.95	43.10	-0.41	3,253,619	43.60	42.52	43.36	46.01	26.42	380 mil	9.9	16 bil	1.4	0.60	4.36	
finviz	aet	-0.95%	42.95			3,253,619			43.36	-6.32%	64.04%	379.50m	9.85	16.30b		0.60	4.36	
fool	aet	-0.95%	$42.95	$43.10	-0.41	3,247,262	$43.60	$42.52	$43.36	$46.01	$26.42		9.90	$16.30b	0.10%	0.60		
foxbusiness	aet		$42.95		-0.41	3,253,619			$43.36									
google-finance	aet	(-0.95%)	42.95	43.10	-0.41	3.25m	43.60	42.52		46.01	26.42	384.50m	9.85	16.51b	1.40	0.15	4.36	
howthemarketworks	aet	-0.946%	42.95	43.1	-0.41	3,247,462	43.6	42.5199	43.36									
hpcwire	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
insidestocks	aet	-0.95%	42.95	43.10	-0.41	3247462	43.60	42.52					price earnings ratio: 10.87					
investopedia	aet	-0.95 %	$42.95	43.10	-0.41				43.36									
investorguide	aet	-0.95%	42.95	43.10	-0.41		43.60	42.5199		46.01	26.42		9.94	16.300b			4.362	
marketintellisearch	aet	-0.95 %	$42.95	$43.10	-0.41	3215.20k	$43.60	$42.52	$43.36			379.50m	9.94	16.46b	1.38 %		4.36	
marketwatch	aet	-0.95%	$43.40	open: 43.10	-0.41	6,912	$43.60	$42.52	$43.36	$46.01	$26.42		9.39	$16.47b	1.40%	0.15	4.58	
minyanville	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
msn-money	aet	-0.95%	42.95	43.10	-0.41	3.25 mil	43.60	42.52	43.36	46.01	26.42	379.50 mil	9.76	16.46 bil	1.38%	0.60	4.36	
nasdaq-com	aet	0.95%	$ 42.95		0.41	3,253,419	$ 43.60	$ 42.5199	$ 43.36	$ 46.01	$ 26.42	379,500,000	9.85	$ 16,299,525,000	1.38 %	$0.600000	$ 4.36	
optimum	aet	-0.95%	42.95 ( 4:15 pm edt)	43.10	-0.41	3,253,619	43.60	42.52	43.36	46.01	26.42	379.50m	9.8	16.3b	1.40	0.60	4.40	
paidcontent	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
pc-quote	aet	-0.95%	42.95	43.1	-0.41	3,253,619	43.6	42.5199	43.36	46.01	26.42	383,122,701	9.85455	16,455,120,000		0.15		
personal-wealth-biz	aet	-0.95%	42.95	43.10	-0.41	3,253,619	43.60	42.5199	43.36	46.01	26.42		9.94		0.78	0.34	4.362	
predictwallstreet	aet	-0.95%	42.95		-0.41	3,253,619												
raymond-james	aet	-0.95	42.95	43.10	-0.41	3,253,619	43.60	42.52	42.95	46.01	26.42		9.67				4.44	
renewable-energy-world	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
screamingmedia	aet	-0.95%	$	open: 43.10	-0.41	6,912	$43.60	$42.52	$43.36	$46.01	$26.42		9.39	$16.47b	1.40%	0.15	4.58	
scroli	aet	-0.95%	aet 42.95	43.10	-0.41	2,941,425	43.60	42.52	43.36	46.01	26.42		9.85				4.36	
simple-stock-quotes	aet	-0.95%	last trade: 42.95		change: -0.410								p/e ratio: 9.94					
smartmoney	aet	(-0.95%)	42.95	$43.10	-0.41	3,253,619	$43.60	$42.52	$43.36	$46.01	$26.42			16,455,100	1.38%	$0.15		
stocknod	aet	-0.9456%	42.95 usd	43.10	-0.4100	3,253,619	43.60	42.52	43.36	46.01	26.42	379,500,000						
stockpickr	aet	-0.95%	$42.95 -0.41 | -0.95%	43.08	-0.41	3.25m	43.60	42.52	43.36	46.01	26.42							
stocksmart	aet	%	$43.245	30.41		256,723	43.75	43.21										
stocktwits	aet	-0.97%	42.94		-0.42													
streetinsider-com	aet	0.95%	42.95	$43.10	-0.41	3,253,619	$43.60	$42.52	$43.36	$46.01	$26.42		9.76				$4.40	
thecramerreport	aet		43.36	43.64	-0.08	4378684	43.74	43.18										
thestree	aet	-0.95%	$42.95	43.08	-0.41	3250319	43.6	42.52	43.36	-46.01	26.42	3.795e8		1.648548e10				
tickerspy	aet	-0.95%	$42.95	43.10	-0.41	3,253,619	43.60	42.52	43.36	46.01	26.42		9.9	16.4b	1.38%	$0.15		
tmx-quotemedia	aet	-0.95%	42.950	43.100	-0.410	3,253,619	43.600	42.520	43.360	46.010	26.420	379,500,000	9.90	16,299,525,000	1.397	0.150 usd	4.40	
updown	aet	-0.95%	$42.95	$43.10	-$0.41	3,247,262	$43.60	$42.52	$43.36	$46.01	$26.42	379.50b	9.78	$16.45b			4.43	
wallstreetsurvivor	aet	-0.95%	42.95	43.10	-0.41	3,247,462	43.60	42.52		46.01	26.42		9.90	$16b	1.40%	0.04 -	4.18	
yahoo-finance	aet	0.95%	42.95	43.10	0.41	3,253,619	43.60	42.52	43.36	46.01	26.42		9.85	16.30b	1.40%	0.60	4.36	
ycharts-com	aet	-0.97%	42.94		-0.42					46.01	26.42		9.76	16.51b	1.41%		4.40	
zacks	aet	(-0.95%)	42.95		-0.41	vol.  3,253,619	43.60	42.52		46.01	26.42		10.98	16.46 b	1.38	0.60	3.95	
advfn	wsbc	-0.93	19.1	19.24	-0.18	32699	19.37	19.02										
barchart	wsbc	-0.93%	19.10	19.24	-0.18	32,699	19.37	19.02	19.28	21.27	13.71		13.53	$507.87 m	3.1%	$0.60	+1.43	
barrons	wsbc	0.93%	19.10	19.24	-0.18	32,699	19.37	19.02				26.58 million		$523.90 million	3.14%	$0.15		
bloomberg	wsbc	-0.934%	19.100	19.240	-0.180	32,699	19.370	19.020		21.44	14.15	26.594mil	13.357	507.936mil	3.037	0.150 regular cash	1.430	
boston-com	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
business-insider	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
chron	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
cio-com	wsbc	-0.93%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510	13.36	508m	3.1	0.6		
cnn-money	wsbc	-0.93%	19.10	19.24	-0.18	32,699	19.37	19.02	19.28				13.4	$507.9m	3.14%			
easystockalterts	wsbc	-0.94%	19.10	19.24	-0.18	32699	19.37	19.02	19.28	21.44	14.15		13.36				1.43	
eresearch-fidelity-com	wsbc	-0.93%	19.1000	19.2400	-0.1800	32,699	19.3700	19.0200	19.2800	21.4400	14.1500	26,594,000	13.48	$512.73m	3.11%	$0.150000		
finance-abc7-com	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
financial-content	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-0.9%	$19.10	19.24	-0.18	32,699	19.37	19.02	19.28	21.44	14.15	27 mil	13.4	508 mil	3.1	0.60	1.43	
finviz	wsbc	-0.93%	19.10			31,949			19.28	-10.20%	39.31%	26.59m	13.36	507.87m		0.60	1.43	
fool	wsbc	-0.93%	$19.10	$19.24	-0.18	31,691	$19.37	$19.02	$19.28	$21.44	$14.15		13.50	$507.94m	4.00%	0.60		
foxbusiness	wsbc		$19.10		-0.18	32,699			$19.28									
google-finance	wsbc	(-0.93%)	19.10	19.24	-0.18	32,699.00	19.37	19.02		21.44	14.15	26.59m	13.38	507.94m	3.14	0.15	1.43	
howthemarketworks	wsbc	-0.934%	19.1	19.24	-0.18	31,691	19.37	19.02	19.28									
hpcwire	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
insidestocks	wsbc	-0.93%	19.10	19.24	-0.18	32699	19.37	19.02										
investopedia	wsbc	-0.93 %	$19.10	19.24	-0.18				19.28									
investorguide	wsbc	-0.93%	19.10	19.36	-0.18		19.37	19.02		21.44	14.15		13.48	507.9m			1.43	
marketintellisearch	wsbc	-0.93 %	$19.10	$19.24	-0.18	31.40k	$19.37	$19.02	$19.28			26.59m	13.48	0.51b	3.11 %		1.43	
marketwatch	wsbc	-0.93%	$19.10	open: 19.24	-0.18	1,008	$19.37	$19.02	$19.28	$21.44	$14.15		13.39	$523.90m	3.14%	0.15	1.43	
minyanville	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
msn-money	wsbc	-0.93%	19.10	19.24	-0.18	32,699	19.37	19.02	19.28	21.44	14.15	26.59 mil	13.36	512.72 mil	3.11%	0.60	1.43	
nasdaq-com	wsbc	0.93%	$ 19.10	$ 19.24	0.18	32,499	$ 19.37	$ 19.02	$ 19.28	$ 21.44	$ 14.15	26,594,000	13.36	$ 507,945,400	3.11 %	$0.600000	$ 1.43	
optimum	wsbc	-0.93%	19.10 ( 5:20 pm edt)	19.24	-0.18	32,699	19.37	19.02	19.28	21.44	14.15	26.59m	13.4	507.9m	3.14	0.60	1.43	
paidcontent	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
pc-quote	wsbc	-0.93%	19.1	19.24	-0.18	32,699	19.37	19.02	19.28	21.44	14.15	26,844,623	13.48252	512,732,000		0.15		
personal-wealth-biz	wsbc	-0.93%	19.10	19.36	-0.18	32,699	19.37	19.02	19.28	21.44	14.15		13.48		3.01	0.58	1.43	
predictwallstreet	wsbc	-0.93%	19.10		-0.18	32,699												
raymond-james	wsbc	-0.93	19.10	19.24	-0.18	32,699	19.37	19.02	19.10	21.44	14.15		13.36				1.43	
renewable-energy-world	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
screamingmedia	wsbc	-0.93%	$	open: 19.24	-0.18	1,008	$19.37	$19.02	$19.28	$21.44	$14.15		13.39	$523.90m	3.14%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-0.93%	last trade: 19.10		change: -0.180								p/e ratio: 13.48					
smartmoney	wsbc	(-0.93%)	19.10	$19.24	-0.18	32,699	$19.37	$19.02	$19.28	$21.44	$14.15			512,700	3.11%	$0.15		
stocknod	wsbc	-0.9336%	19.10 usd	19.24	-0.1800	32,699	19.37	19.02	19.28	21.44	14.15	26,593,510						
stockpickr	wsbc	-0.93%	$19.10 -0.18 | -0.93%	19.24	-0.18	31.95k	19.37	19.02	19.28	21.44	14.15							
stocksmart	wsbc	%	$19.1	19.33		23,282	19.63	18.66										
stocktwits	wsbc	-0.73%	19.14		-0.14													
streetinsider-com	wsbc	0.93%	19.10	$19.24	-0.18	32,699	$19.37	$19.02	$19.28	$21.44	$14.15		13.36				$1.43	
thecramerreport	wsbc		19.28	19.40	-0.07	44942	19.40	19.18										
thestree	wsbc	-0.93%	$19.1	19.24	-0.18	31949	19.37	19.02	19.28	-21.44	14.15	2.659351e7		5.14584419e8				
tickerspy	wsbc	-0.93%	$19.10	19.24	-0.18	31,949	19.37	19.02	19.28	21.44	14.15		13.5	512.7m	3.11%	$0.15		
tmx-quotemedia	wsbc	-0.93%	19.100	19.240	-0.180	32,699	19.370	19.020	19.280	21.440	14.150	26,593,510	13.50	507,936,041	3.141	0.150 usd	1.43	
updown	wsbc	-0.93%	$19.10	$19.24	-$0.18	31,691	$19.37	$19.02	$19.28	$21.44	$14.15	26.59b	13.51	$513m			1.43	
wallstreetsurvivor	wsbc	-0.93%	19.10	19.24	-0.18	31,691	19.37	19.02		21.44	14.15		13.50	$513m	3.10%	0.56 -	1.34	
yahoo-finance	wsbc	0.93%	19.10	19.36	0.18	32,699	19.37	19.02	19.28	21.44	14.15		13.36	507.93m	3.10%	0.60	1.43	
ycharts-com	wsbc	-0.73%	19.14		-0.14					21.44	14.15		13.38	508.93m	3.12%		1.43	
zacks	wsbc	(-0.93%)	19.10		-0.18	vol.  32,699	19.37	19.02		21.44	14.15		13.48	512.73 m	3.11	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	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
bostonmerchant	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
business-insider	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
chron	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
cio-com	lb	-0.23%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.49	+0.00	27505	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
finance-abc7chicago-com	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
financial-content	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	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	(-0.23%)	44.17	44.27	-0.10	20,815.00	44.44	44.04		55.87	42.60	23.92m	9.27	1.06b	3.80	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	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	-0.72 %	$17.88	$17.95	-0.13	172.90k	$17.99	$17.78	$18.01						%			
marketwatch	lb	-0.23%	$44.17	open: 44.27	-0.10	20,815	$44.44	$44.04	$44.27	$55.87	$42.60		9.28	$1.07b	3.80%	0.42	4.76	
minyanville	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	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	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	55.87	42.60	23,925,037						
screamingmedia	lb	-0.23%	$	open: 44.27	-0.10	20,815	$44.44	$44.04	$44.27	$55.87	$42.60		9.28	$1.07b	3.80%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb	+19.21%	last trade: 505544096.00		change: 0.156													
smartmoney	lb																	
stocknod	lb	-0.2259%	44.17 cad	44.27	-0.1000	20,815	44.44	44.04	44.27	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		27,505	$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%	0		0	0			0	19.410	9.540	15,830,397	17.20	0			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	0.51%	36.73	36.96	0.19	39,980	37.01	36.35	36.92	44.06	25.10		19.57	378.36m	0.30%	0.10	1.88	
ycharts-com	lb																	
zacks	lb																	
advfn	adp	-1.45	52.34	52.74	-0.77	1936332	52.91	51.99										
barchart	adp	-1.45%	52.34	52.79	-0.77	1,511,854	52.91	51.99	53.11	55.02	37.27		21.75	$25.98 b	2.7%	$1.44	+2.45	
barrons	adp	1.45%	52.34	52.74	-0.77	1.933m	52.91	51.99				503.70 million		$26.83 billion	2.75%	$0.36		
bloomberg	adp	-1.450%	52.340	52.740	-0.770	1,936,332	52.910	51.990		55.12	38.41	499.705mil	21.105	26,154.550mil	2.714	0.360 regular cash	2.480	
boston-com	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
bostonmerchant	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
business-insider	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
chron	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
cio-com	adp	-1.45%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802	21.36	26b	2.7	1.44		
cnn-money	adp	-1.45%	52.34	52.74	-0.77	1,934,638	52.91	51.99	53.11				21.4	$26.2b	2.75%			
easystockalterts	adp	-1.38%	52.38	52.74	-0.73	1817830	52.91	51.99	53.11	55.12	38.41		21.38				2.45	
eresearch-fidelity-com	adp	-1.45%	52.3400	52.7400	-0.7700	1,936,332	52.9100	51.9900	53.1100	55.1200	38.4100	499,705,000	21.68	$26.54b	2.71%	$0.360000		
finance-abc7-com	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
financial-content	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-1.5%	$52.34	52.74	-0.77	1,936,332	52.91	51.99	53.11	55.12	38.41	500 mil	21.4	26 bil	2.8	1.44	2.45	
finviz	adp	-1.45%	52.34			1,935,632			53.11	-4.87%	40.45%	499.70m	21.68	26.54b		1.44	2.45	
fool	adp	-1.45%	$52.34	$52.74	-0.77	1,934,138	$52.91	$51.99	$53.11	$55.12	$38.41		21.70	$26.15b	3.30%	1.44		
foxbusiness	adp		$52.34		-0.77	1,939,290			$53.11									
google-finance	adp	(-1.45%)	52.34	52.74	-0.77	1.94m	52.91	51.99		55.12	38.41	499.70m	21.38	26.15b	2.75	0.36	2.45	
howthemarketworks	adp	-1.45%	52.34	52.74	-0.77	1,933,137	52.91	51.99	53.11									
hpcwire	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
insidestocks	adp	-1.45%	52.34	52.79	-0.77	1398196	52.91	51.99					price earnings ratio: 21.36					
investopedia	adp	-1.45 %	$52.34	52.74	-0.77				53.11									
investorguide	adp	-1.45%	52.34	52.86	-0.77		52.91	51.99		55.12	38.41		21.70	26.155b			2.448	
marketintellisearch	adp	-1.47 %	$52.33	$52.74	-0.78	1911.40k	$52.91	$51.99	$53.11			499.70m	21.68	26.54b	2.71 %		2.45	
marketwatch	adp	-1.45%	$52.34	open: 52.74	-0.77	10,047	$52.91	$51.99	$53.11	$55.12	$38.41		21.51	$26.83b	2.75%	0.36	2.43	
minyanville	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
msn-money	adp	-1.45%	52.34	52.74	-0.77	1.94 mil	52.91	51.99	53.11	55.12	38.41	499.70 mil	21.36	26.54 bil	2.71%	1.44	2.45	
nasdaq-com	adp	1.45%	$ 52.34	$ 52.74	0.77	1,936,132	$ 52.91	$ 51.99	$ 53.11	$ 55.12	$ 38.41	499,705,000	21.36	$ 26,154,559,700	2.71 %	$1.440000	$ 2.45	
optimum	adp	-1.37%	52.38 ( 4:00 pm edt)	52.74	-0.73	1,817,830	52.91	51.99	53.11	55.12	38.41	499.70m	21.4	26.2b	2.75	1.44	2.45	
paidcontent	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
pc-quote	adp	-1.45%	52.34	52.74	-0.77	1,943,818	52.91	51.99	53.11	55.12	38.41	507,056,400	21.67755	26,539,332,000		0.36		
personal-wealth-biz	adp	-1.45%	52.34	52.86	-0.77	1,938,590	52.91	51.99	53.11	55.12	38.41		21.70		2.67	1.42	2.448	
predictwallstreet	adp	-1.62%	52.25		-0.86	1,102,278												
raymond-james	adp	-1.45	52.34	52.74	-0.77	1,936,332	52.91	51.99	52.34	55.12	38.41		21.19				2.47	
renewable-energy-world	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
screamingmedia	adp	-1.45%	$	open: 52.74	-0.77	10,047	$52.91	$51.99	$53.11	$55.12	$38.41		21.51	$26.83b	2.75%	0.36	2.43	
scroli	adp	-1.45%	adp 52.34	52.74	-0.77	1,644,451	52.91	51.99	53.11	55.12	38.41		21.38				2.45	
simple-stock-quotes	adp	+52.94%	last trade: 505544352.00		change: 0.896								p/e ratio: 30.15					
smartmoney	adp	(-1.45%)	52.34	$52.74	-0.77	1,936,332	$52.91	$51.99	$53.11	$55.12	$38.41			26,539,300	2.71%	$0.36		
stocknod	adp	-1.450%	52.34 usd	52.74	-0.7700	1,933,137	52.91	51.99	53.11	55.02	38.41	499,704,802						
stockpickr	adp	-1.45%	$52.34 -0.77 | -1.45%	52.74	-0.77	1.93m	52.91	51.99	53.11	55.12	38.41							
stocksmart	adp	%	$54.46	46.34		498,881	55.1	54.45										
stocktwits	adp	-1.39%	52.37		-0.74													
streetinsider-com	adp	1.37%	52.38	$52.74	-0.73	1,817,830	$52.91	$51.99	$53.11	$55.12	$38.41		21.38				$2.45	
thecramerreport	adp		53.11	53.50	-0.18	2632830	53.59	52.715										
thestree	adp	-1.45%	$52.34	52.74	-0.77	1934138	52.91	51.99	53.11	-55.12	38.41	4.99704802e8		2.6629268899e10				
tickerspy	adp	-1.45%	$52.34	52.74	-0.77	1,931,066	52.91	51.99	53.11	55.12	38.41		21.7	26.4b	2.71%	$0.36		
tmx-quotemedia	adp	-1.45%	52.340	52.740	-0.770	1,939,190	52.910	51.990	53.110	55.120	38.410	499,704,802	21.70	26,154,549,337	2.711	0.360 usd	2.45	
updown	adp	-1.45%	$52.34	$52.74	-$0.77	1,933,438	$52.91	$51.99	$53.11	$55.12	$38.41	499.70b	21.50	$26.53b			2.47	
wallstreetsurvivor	adp	-1.45%	52.34	52.74	-0.77	1,933,137	52.91	51.99		55.12	38.41		21.70	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	1.45%	52.34	52.86	0.77	1,935,632	52.91	51.99	53.11	55.12	38.41		21.38	26.15b	2.70%	1.44	2.45	
ycharts-com	adp	-1.39%	52.37		-0.74					55.12	38.41		21.38	26.00b	2.74%		2.45	
zacks	adp	(-1.45%)	52.34		-0.77	vol.  1,936,332	52.91	51.99		55.12	38.41		21.68	26.54 b	2.71	1.44	2.45	
advfn	hp	-1.33	69.12	69.8	-0.93	974578	70.2	68.72										
barchart	hp	-1.33%	69.12	69.80	-0.93	974,478	70.20	68.72	70.05	70.40	35.44		20.55	$7.37 b	0.36%	$0.24	+2.30	
barrons	hp	1.33%	69.12	69.80	-0.93	961,632	70.20	68.72				107.40 million		$7.30 billion	0.41%	$0.07		
bloomberg	hp	-1.328%	69.120	69.800	-0.930	974,478	70.200	68.720		70.47	35.56	106.970mil	21.600	7,393.747mil	0.346	0.070 regular cash	3.200	
boston-com	hp	-1.328%	69.12 usd	69.80	-0.9300	974,478	70.20	68.72	70.05	70.47	35.56	106,969,709						
bostonmerchant	hp	-1.328%	69.12 usd	69.80	-0.9300	974,478	70.20	68.72	70.05	70.47	35.56	106,969,709						
business-insider	hp	-1.328%	69.12 usd	69.80	-0.9300	974,478	70.20	68.72	70.05	70.47	35.56	106,969,709						
chron	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
cio-com	hp	-1.33%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709	21.27	7b	0.4	0.28		
cnn-money	hp	-1.33%	69.12	69.89	-0.93	974,378	70.20	68.72	70.05				21.3	$7.4b	0.41%			
easystockalterts	hp	-1.33%	69.12	69.80	-0.93	974378	70.20	68.72	70.05	70.47	35.56		21.27				3.25	
eresearch-fidelity-com	hp	-1.33%	69.1200	69.8000	-0.9300	974,378	70.2000	68.7200	70.0500	70.4700	35.5600	106,970,000	21.55	$7.49b	0.40%	$0.070000		
finance-abc7-com	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
financial-content	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
finapps-forbes-com	hp	-1.3%	$69.12	69.80	-0.93	974,378	70.20	68.72	70.05	70.47	35.56	107 mil	30.0	7 bil	0.4	0.28	2.30	
finviz	hp	-1.33%	69.12			974,378			70.05	-1.82%	95.02%	106.97m	21.55	7.49b		0.28	3.25	
fool	hp	-1.33%	$69.12	$69.80	-0.93	974,378	$70.20	$68.72	$70.05	$70.47	$35.56		30.50	$7.39b	0.50%	0.28		
foxbusiness	hp		$69.12		-0.93	974,478			$70.05									
google-finance	hp	(-1.33%)	69.12	69.80	-0.93	974,378.00	70.20	68.72		70.47	35.56	106.97m	21.27	7.39b	0.41	0.07	3.25	
howthemarketworks	hp	-1.328%	69.12	69.8	-0.93	962,378	70.2	68.72	70.05									
hpcwire	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
insidestocks	hp	-1.33%	69.12	69.80	-0.93	961632	70.20	68.72					price earnings ratio: 21.33					
investopedia	hp	-1.33 %	$69.12	69.80	-0.93				70.05									
investorguide	hp	+62.86%	505544736.00	61.60	+2.0617		61.69	0.00		35.56	2.303		262.04	12424.3t			0.24	
marketintellisearch	hp	-1.31 %	$69.13	$69.80	-0.92	923.70k	$70.20	$68.72	$70.05			106.97m	21.55	7.49b	0.4 %		3.25	
marketwatch	hp	-1.33%	$69.85	open: 69.80	-0.93	15,246	$70.20	$68.72	$70.05	$70.47	$35.56		21.35	$7.30b	0.41%	0.07	3.24	
minyanville	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
msn-money	hp	-1.33%	69.12	69.80	-0.93	974,378	70.20	68.72	70.05	70.47	35.56	106.97 mil	21.27	7.49 bil	0.40%	0.28	2.30	
nasdaq-com	hp	1.33%	$ 69.12		0.93	973,389	$ 70.20	$ 68.72	$ 70.05	$ 70.47	$ 35.56	106,970,000	30.05	$ 7,393,766,400	0.34 %	$0.240000	$ 2.30	
optimum	hp	-1.33%	69.12 ( 4:15 pm edt)	69.80	-0.93	974,378	70.20	68.72	70.05	70.47	35.56	106.97m	21.3	7.4b	0.35	0.24	3.25	
paidcontent	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
pc-quote	hp	-1.33%	69.12	69.8	-0.93	974,478	70.2	68.72	70.05	70.47	35.56	108,409,266	21.55385	7,493,249,000		0.07		
personal-wealth-biz	hp	-1.33%	69.12	69.80	-0.93	974,478	70.20	68.72	70.05	70.47	35.56		30.42		0.34	0.24	2.303	
predictwallstreet	hp	-1.33%	69.12		-0.93	974,378												
raymond-james	hp	-1.33	69.12	69.80	-0.93	974,378	70.20	68.72	69.12	70.47	35.56		21.01				3.29	
renewable-energy-world	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
screamingmedia	hp	-1.33%	$	open: 69.80	-0.93	15,246	$70.20	$68.72	$70.05	$70.47	$35.56		21.35	$7.30b	0.41%	0.07	3.24	
scroli	hp	-1.33%	hp 69.12	69.80	-0.93	851,674	70.20	68.72	70.05	70.47	35.56		21.27				3.25	
simple-stock-quotes	hp	-1.33%	last trade: 69.12		change: -0.930								p/e ratio: 30.42					
smartmoney	hp	(-1.33%)	69.12	$69.80	-0.93	974,378	$70.20	$68.72	$70.05	$70.47	$35.56			7,493,200	0.40%	$0.07		
stocknod	hp	-1.328%	69.12 usd	69.80	-0.9300	974,378	70.20	68.72	70.05	70.47	35.56	106,969,709						
stockpickr	hp	-1.33%	$69.12 -0.93 | -1.33%	69.89	-0.93	974.38k	70.20	68.72	70.05	70.47	35.56							
stocksmart	hp	%	$62.65	48.91		237,224	64.13	62.26										
stocktwits	hp	-1.31%	69.13		-0.92													
streetinsider-com	hp	1.33%	69.12	$69.80	-0.93	974,378	$70.20	$68.72	$70.05	$70.47	$35.56		21.27				$3.25	
thecramerreport	hp		68.59	67.60	+1.61	520970	68.84	67.42										
thestree	hp	-1.33%	$69.12	69.89	-0.93	974378	70.2	68.72	70.05	-70.47	35.56	1.06969709e8		7.164831109e9				
tickerspy	hp	-1.33%	$69.12	69.80	-0.93	974,378	70.20	68.72	70.05	70.47	35.56		21.6	7.4b	0.40%	$0.07		
tmx-quotemedia	hp	-1.33%	69.120	69.800	-0.930	974,478	70.200	68.720	70.050	70.470	35.560	106,969,709	30.50	7,393,746,286	0.400	0.070 usd	2.30	
updown	hp	-1.33%	$69.12	$69.80	-$0.93	959,232	$70.20	$68.72	$70.05	$70.47	$35.56	106.97b	29.80	$7.49b			2.35	
wallstreetsurvivor	hp	-1.33%	69.12	69.80	-0.93	962,378	70.20	68.72		70.47	35.56		30.50	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	1.33%	69.12	69.80	0.93	974,378	70.20	68.72	70.05	70.47	35.56		30.01	7.39b	0.40%	0.28	2.30	
ycharts-com	hp	-1.31%	69.13		-0.92					70.47	35.56		30.06	7.37b	0.41%		2.30	
zacks	hp	(-1.33%)	69.12		-0.93	vol.  974,378	70.20	68.72		70.47	35.56		21.49	7.49 b	0.34	0.24	3.26	
advfn	ht	-1.99	5.42	5.52	-0.11	541464	5.56	5.4										
barchart	ht	-1.99%	5.42	5.55	-0.11	541,464	5.56	5.40	5.53	6.88	4.32		15.44	$917.44 m	4.32%	$0.24	-0.12	
barrons	ht	1.99%	5.42	5.52	-0.11	535,319	5.56	5.40				134.37 million		$964.45 million	4.43%	$0.06		
bloomberg	ht	-1.989%	5.420	5.520	-0.110	541,464	5.560	5.400		6.94	4.43	169.797mil		920.299mil	3.875	0.060 regular cash	-0.090	
boston-com	ht	-1.989%	5.420 usd	5.520	-0.1100	541,464	5.560	5.400	5.530	6.940	4.430	169,796,897						
bostonmerchant	ht	-1.989%	5.420 usd	5.520	-0.1100	541,464	5.560	5.400	5.530	6.940	4.430	169,796,897						
business-insider	ht	-1.989%	5.420 usd	5.520	-0.1100	541,464	5.560	5.400	5.530	6.940	4.430	169,796,897						
chron	ht	-1.989%	5.420 usd	5.520	-0.1100	541,464	5.560	5.400	5.530	6.940	4.430	169,796,897						
cio-com	ht	-1.99%	5.420 usd	5.520	-0.1100	541,464	5.560	5.400	5.530	6.940	4.430	169,796,897		920m	4.3	0.24		
cnn-money	ht	-1.99%today&rsquo;s change	5.42data as of 4:02pm et	5.52	-0.11	536,893	5.56	5.40	5.53				nm	$920.3m	4.43%			
easystockalterts	ht	-1.99%	5.42	5.52	-0.11	541464	5.56	5.40	5.53	6.94	4.43						-0.14	
eresearch-fidelity-com	ht	-1.99%	5.4200	5.5200	-0.1100	541,464	5.5600	5.4000	5.5300	6.9400	4.4300	169,797,000		$938.98m	3.80%	$0.060000		
finance-abc7-com	ht	-1.989%	5.420 usd	5.520	-0.1100	536,893	5.560	5.400	5.530	6.940	4.430	169,796,897						
finance-abc7chicago-com	ht	-1.989%	5.420 usd	5.520	-0.1100	536,893	5.560	5.400	5.530	6.940	4.430	169,796,897						
financial-content	ht	-1.989%	5.420 usd	5.520	-0.1100	536,893	5.560	5.400	5.530	6.940	4.430	169,796,897						
finapps-forbes-com	ht	-2.0%	$5.42	5.52	-0.11	536,893	5.56	5.40	5.53	6.94	4.43	170 mil		920 mil	4.4	0.24	-0.12	
finviz	ht	-1.99%	5.42			536,893			5.53	-20.40%	26.86%	169.80m		920.32m		0.24	-0.09	
fool	ht	-1.99%	$5.42	$5.52	-0.11	535,319	$5.56	$5.40	$5.53	$6.94	$4.43		0.00	$920.30m	5.50%	0.24		
foxbusiness	ht		$5.42		-0.11	541,464			$5.53									
google-finance	ht	(-1.99%)	5.42	5.52	-0.11	536,893.00	5.56	5.40		6.94	4.43	169.80m		920.30m	4.43	0.06	-0.09	
howthemarketworks	ht	-1.989%	5.42	5.52	-0.11	535,319	5.56	5.4	5.53									
hpcwire	ht	-1.989%	5.420 usd	5.520	-0.1100	541,464	5.560	5.400	5.530	6.940	4.430	169,796,897						
insidestocks	ht	-1.99%	5.42	5.55	-0.11	535319	5.56	5.40					price earnings ratio: 15.06					
investopedia	ht	-1.99 %	$5.42	5.52	-0.11				5.53									
investorguide	ht	-1.99%	5.42	5.52	-0.11		5.56	5.40		6.94	4.43			920.3m			-0.134	
marketintellisearch	ht	-1.99 %	$5.42	$5.48	-0.11	478.20k	$5.56	$5.40	$5.53			169.80m	0.00	0.94b	4.34 %		-0.09	
marketwatch	ht	-1.99%	$5.42	open: 5.52	-0.11	6,345	$5.56	$5.40	$5.53	$6.94	$4.43			$964.45m	4.43%	0.06		
minyanville	ht	-1.989%	5.420 usd	5.520	-0.1100	536,893	5.560	5.400	5.530	6.940	4.430	169,796,897						
msn-money	ht	-1.99%	5.42	5.52	-0.11	536,893	5.56	5.40	5.53	6.94	4.43	169.80 mil	-60.22	938.98 mil	4.34%	0.24	-0.09	
nasdaq-com	ht	1.99%	$ 5.42		0.11	541,464	$ 5.56	$ 5.40	$ 5.53	$ 6.94	$ 4.43	169,797,000		$ 920,299,740	4.34 %	$0.240000	$ -0.12	
optimum	ht	-1.99%	5.42 ( 4:15 pm edt)	5.52	-0.11	536,893	5.56	5.40	5.53	6.94	4.43	169.80m		920.3m	4.43	0.24	-0.14	
paidcontent	ht	-1.989%	5.420 usd	5.520	-0.1100	536,893	5.560	5.400	5.530	6.940	4.430	169,796,897						
pc-quote	ht	-1.99%	5.42	5.52	-0.11	541,464	5.56	5.4	5.53	6.94	4.43	173,243,063	-61.44444	938,977,000		0.06		
personal-wealth-biz	ht	-1.99%	5.42	5.52	-0.11	541,464	5.56	5.40	5.53	6.94	4.43				3.80	0.21	-0.134	
predictwallstreet	ht	-1.99%	5.42		-0.11	536,893												
raymond-james	ht	-1.99	5.42	5.52	-0.11	536,893	5.56	5.40	5.42	6.94	4.43						-0.12	
renewable-energy-world	ht	-1.989%	5.420 usd	5.520	-0.1100	536,893	5.560	5.400	5.530	6.940	4.430	169,796,897						
screamingmedia	ht	-1.99%	$	open: 5.52	-0.11	6,345	$5.56	$5.40	$5.53	$6.94	$4.43			$964.45m	4.43%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-1.99%	last trade: 5.42		change: -0.110													
smartmoney	ht	(-1.99%)	5.42	$5.52	-0.11	536,893	$5.56	$5.40	$5.53	$6.94	$4.43			939,000	4.34%	$0.06		
stocknod	ht	-1.989%	5.420 usd	5.520	-0.1100	536,893	5.560	5.400	5.530	6.940	4.430	169,796,897						
stockpickr	ht	-1.99%	$5.42 -0.11 | -1.99%	5.52	-0.11	536.89k	5.56	5.40	5.53	6.94	4.43							
stocksmart	ht	%	$5.83	6.58		106,091	6.11	5.81										
stocktwits	ht	-1.99%	5.42		-0.11													
streetinsider-com	ht	1.99%	5.42	$5.52	-0.11	536,893	$5.56	$5.40	$5.53	$6.94	$4.43						$-0.14	
thecramerreport	ht		5.53	5.59	-0.03	802200	5.63	5.51										
thestree	ht	-1.99%	$5.42	5.52	-0.11	536893	5.56	5.4	5.53	-6.94	4.43	1.69796897e8		9.44070747e8				
tickerspy	ht	-1.99%	$5.42	5.52	-0.11	536,893	5.56	5.40	5.53	6.94	4.43		-61.4	938.7m	4.34%	$0.06		
tmx-quotemedia	ht	-1.99%	5.420	5.520	-0.110	541,464	5.560	5.400	5.530	6.940	4.430	169,796,897		920,299,182	4.340	0.060 usd	-0.13	
updown	ht	-1.99%	$5.42	$5.52	-$0.11	535,319	$5.56	$5.40	$5.53	$6.94	$4.43	169.79b		$939m			-0.13	
wallstreetsurvivor	ht	-1.99%	5.42	5.52	-0.11	535,319	5.56	5.40		6.94	4.43			$939m	4.30%	0.20 -	-0.16	
yahoo-finance	ht	1.99%	5.42	5.52	0.11	541,464	5.56	5.40	5.53	6.94	4.43			920.29m	4.30%	0.24	-0.13	
ycharts-com	ht	-1.99%	5.42		-0.11					6.94	4.43			917.44m	4.39%		-0.09	
zacks	ht	(-1.99%)	5.42		-0.11	vol.  536,893	5.56	5.40		6.94	4.43		15.36	938.98 m	4.34	0.24	.36	
advfn	ebsb	-0.73	13.67	13.78	-0.1	7833	13.78	13.67										
barchart	ebsb	-0.73%	13.67	13.78	-0.10	9,382	13.78	13.67	13.77	14.30	9.85		19.30	$307.16 m			+0.63	
barrons	ebsb	0.73%	13.67	13.78	-0.10	7,548	13.78	13.67				22.08 million		$309.06 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	-0.726%	13.670	13.780	-0.100	7,833	13.780	13.670		14.30	9.85	22.412mil	17.753	306.377mil			0.770	
boston-com	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,833	13.78	13.67	13.77	14.30	9.850	22,412,374						
bostonmerchant	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,833	13.78	13.67	13.77	14.30	9.850	22,412,374						
business-insider	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,833	13.78	13.67	13.77	14.30	9.850	22,412,374						
chron	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,833	13.78	13.67	13.77	14.30	9.850	22,412,374						
cio-com	ebsb	-0.73%	13.67 usd	13.78	-0.1000	7,833	13.78	13.67	13.77	14.30	9.850	22,412,374	21.70	306m				
cnn-money	ebsb	-0.73%today&rsquo;s change	13.67data as of 4:00pm et	13.78	-0.10	7,548	13.78	13.67	13.77				21.7	$306.4m				
easystockalterts	ebsb	-0.73%	13.67	13.78	-0.10	7833	13.78	13.67	13.77	14.30	9.85		21.70				0.63	
eresearch-fidelity-com	ebsb	-0.73%	13.6700	13.7800	-0.1000	7,833	13.7800	13.6700	13.7700	14.3000	9.8500	22,412,000	21.86	$308.61m				
finance-abc7-com	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,548	13.78	13.67	13.77	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,548	13.78	13.67	13.77	14.30	9.850	22,412,374						
financial-content	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,548	13.78	13.67	13.77	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	-0.7%	$13.67	13.78	-0.10	7,548	13.78	13.67	13.77	14.30	9.85	22 mil	21.7	306 mil	0.0	0.00	0.63	
finviz	ebsb	-0.73%	13.67			7,548			13.77	-4.41%	38.78%	22.41m	22.05	306.34m			0.62	
fool	ebsb	-0.73%	$13.67	$13.78	-0.10	7,548	$13.78	$13.67	$13.77	$14.30	$9.85		21.90	$306.38m				
foxbusiness	ebsb		$13.67		-0.10	7,833			$13.77									
google-finance	ebsb	(-0.73%)	13.67	13.78	-0.10	7,548.00	13.78	13.67		14.30	9.85	22.41m	21.98	306.38m			0.62	
howthemarketworks	ebsb	-0.726%	13.67	13.78	-0.1	7,548	13.78	13.67	13.77									
hpcwire	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,833	13.78	13.67	13.77	14.30	9.850	22,412,374						
insidestocks	ebsb	-0.73%	13.67	13.78	-0.10	7833	13.78	13.67										
investopedia	ebsb	-0.73 %	$13.67	13.78	-0.10				13.77									
investorguide	ebsb	+13.06%	505267520.00	12.96	+0.6944			0.00		9.85	0.63			8294.5t			0.00	
marketintellisearch	ebsb	-0.58 %	$13.69	$13.78	-0.08	2.20k	$13.78	$13.70	$13.77			22.41m	22.21	0.31b	0.0 %		0.62	
marketwatch	ebsb	-0.73%	$13.67	open: 13.78	-0.10	285	$13.78	$13.67	$13.77	$14.30	$9.85		22.01	$309.06m			0.62	
minyanville	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,548	13.78	13.67	13.77	14.30	9.850	22,412,374						
msn-money	ebsb	-0.73%	13.67	13.78	-0.10	7,548	13.78	13.67	13.77	14.30	9.85	22.41 mil	21.70	308.62 mil			0.62	
nasdaq-com	ebsb	0.73%	$ 13.67	$ 13.78	0.10	7,833	$ 13.78	$ 13.67	$ 13.77	$ 14.30	$ 9.85	22,412,000	21.7	$ 306,372,040			$ 0.63	
optimum	ebsb	-0.73%	13.67 ( 4:30 pm edt)	13.78	-0.10	7,548	13.78	13.67	13.77	14.30	9.85	22.41m	21.7	306.4m			0.63	
paidcontent	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,548	13.78	13.67	13.77	14.30	9.850	22,412,374						
pc-quote	ebsb	-0.73%	13.67	13.78	-0.10	7,833	13.78	13.67	13.77	14.30	9.85	22,575,947	21.85714	308,613,000				
personal-wealth-biz	ebsb	-0.73%	13.67	13.78	-0.10	7,833	13.78	13.67	13.77	14.30	9.85		21.86			0.00	0.63	
predictwallstreet	ebsb	-0.73%	13.67		-0.10	7,548												
raymond-james	ebsb	-0.73	13.67	13.78	-0.10	7,548	13.78	13.67	13.67	14.30	9.85		21.70				0.63	
renewable-energy-world	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,548	13.78	13.67	13.77	14.30	9.850	22,412,374						
screamingmedia	ebsb	-0.73%	$	open: 13.78	-0.10	885	$13.78	$13.67	$13.77	$14.30	$9.85		22.01	$309.06m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	-0.73%	last trade: 13.67		change: -0.100								p/e ratio: 21.86					
smartmoney	ebsb	(-0.73%)	13.67	$13.78	-0.10	7,833	$13.78	$13.67	$13.77	$14.30	$9.85			308,600	0.00%	$0.00		
stocknod	ebsb	-0.7262%	13.67 usd	13.78	-0.1000	7,833	13.78	13.67	13.77	14.30	9.850	22,412,374						
stockpickr	ebsb	-0.73%	$13.67 -0.10 | -0.73%	13.78	-0.10	7.55k	13.78	13.67	13.77	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	-0.51%	13.70		-0.07													
streetinsider-com	ebsb	0.73%	13.67	$13.78	-0.1	7,548	$13.78	$13.67	$13.77	$14.30	$9.85		21.70				$0.63	
thecramerreport	ebsb		13.77	13.76	+0.07	11803	13.88	13.70										
thestree	ebsb	-0.73%	$13.67	13.78	-0.1	7548	13.78	13.67	13.77	-14.3	9.85	2.2412374e7		3.07049524e8				
tickerspy	ebsb	-0.73%	$13.67	13.78	-0.10	7,548	13.78	13.67	13.77	14.30	9.85		21.9	313.7m	0.00%	$0.00		
tmx-quotemedia	ebsb	-0.73%	13.670	13.780	-0.100	7,833	13.780	13.670	13.770	14.300	9.850	22,412,374	21.90	306,377,153			0.63	
updown	ebsb	-0.73%	$13.67	$13.78	-$0.10	7,548	$13.78	$13.67	$13.77	$14.30	$9.85	22.41b	22.11	$309m			0.62	
wallstreetsurvivor	ebsb	-0.73%	13.67	13.78	-0.10	7,548	13.78	13.67		14.30	10.25		21.90	$309m			0.61	
yahoo-finance	ebsb	0.73%	13.67	13.78	0.10	7,833	13.78	13.67	13.77	14.30	9.85		21.70	297.58m			0.63	
ycharts-com	ebsb	-0.51%	13.70		-0.07					14.30	9.85		21.75	307.84m	0.00%		0.63	
zacks	ebsb	(-0.73%)	13.67		-0.10	vol.  7,548	13.78	13.67		14.30	9.85		19.39	308.61 m	0.00	0.00	.71	
advfn	klic	-3.13	9.3	9.42	-0.3	1955024	9.51	9.23										
barchart	klic	-3.13%	9.30	9.42	-0.30	1,800,483	9.51	9.23	9.60	12.72	5.27		4.16	$664.11 m			+2.18	
barrons	klic	3.12%	9.30	9.42	-0.30	1.953m	9.51	9.23				73.55 million		$709.91 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-3.125%	9.300	9.420	-0.300	1,955,024	9.510	9.230		12.72	5.27	71.999mil	4.170	669.587mil			2.230	
boston-com	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
bostonmerchant	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
business-insider	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
chron	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
cio-com	klic	-3.12%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581	4.286	670m				
cnn-money	klic	-3.12%	9.30	9.42	-0.30	1,953,525	9.51	9.23	9.60				4.3	$669.6m				
easystockalterts	klic	-3.18%	9.30	9.42	-0.30	1953824	9.51	9.23	9.60	12.72	5.27		4.29				2.17	
eresearch-fidelity-com	klic	-3.12%	9.3000	9.4200	-0.3000	1,955,024	9.5100	9.2300	9.6000	12.7200	5.2700	71,999,000	4.40	$691.19m				
finance-abc7-com	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
financial-content	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-3.1%	$9.30	9.42	-0.30	1,955,024	9.51	9.23	9.60	12.72	5.27	72 mil	4.3	670 mil	0.0	0.00	2.18	
finviz	klic	-3.13%	9.30			1,955,024			9.60	-26.89%	76.47%	72.00m	4.40	691.20m			2.18	
fool	klic	-3.12%	$9.30	$9.42	-0.30	1,953,334	$9.51	$9.23	$9.60	$12.72	$5.27		4.40	$669.59m				
foxbusiness	klic		$9.30		-0.30	1,968,012			$9.60									
google-finance	klic	(-3.13%)	9.30	9.42	-0.30	1.96m	9.51	9.23		12.72	5.27	72.00m	4.27	669.59m			2.18	
howthemarketworks	klic	-3.125%	9.3	9.42	-0.3	1,952,325	9.51	9.23	9.6									
hpcwire	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
insidestocks	klic	-3.13%	9.30	9.42	-0.30	1955024	9.51	9.23					price earnings ratio: 4.27					
investopedia	klic	-3.13 %	$9.30	9.42	-0.30				9.60									
investorguide	klic	-3.13%	9.30	9.50	-0.30		9.51	9.23		12.72	5.27		4.41	669.6m			2.179	
marketintellisearch	klic	-3.12 %	$9.30	$9.42	-0.30	1926.70k	$9.51	$9.23	$9.60			72.00m	4.40	0.69b	0.0 %		2.18	
marketwatch	klic	-3.13%	$9.30	open: 9.42	-0.30	2,089	$9.51	$9.23	$9.60	$12.72	$5.27		4.25	$709.91m			2.19	
minyanville	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
msn-money	klic	-3.13%	9.30	9.42	-0.30	1.96 mil	9.51	9.23	9.60	12.72	5.27	72.00 mil	4.29	691.19 mil			2.18	
nasdaq-com	klic	3.12%	$ 9.30	$ 9.42	0.30	1,955,024	$ 9.51	$ 9.23	$ 9.60	$ 12.72	$ 5.27	71,999,000	4.27	$ 669,590,700			$ 2.18	
optimum	klic	-3.12%	9.30 ( 4:00 pm edt)	9.42	-0.30	1,953,019	9.51	9.23	9.60	12.72	5.27	72.00m	4.3	669.6m			2.17	
paidcontent	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
pc-quote	klic	-3.13%	9.3	9.42	-0.30	1,955,024	9.51	9.23	9.6	12.72	5.27	74,321,548	4.42396	691,190,000				
personal-wealth-biz	klic	+10.86%	505545632.00	10.71		1,674,800	10.70	0.00	11.12	5.27	2.179					0.00	0.00	
predictwallstreet	klic	-3.13%	9.30		-0.30	1,955,024												
raymond-james	klic	-3.12	9.30	9.42	-0.30	1,955,024	9.51	9.23	9.30	12.72	5.27		4.13				2.25	
renewable-energy-world	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
screamingmedia	klic	-3.13%	$	open: 9.42	-0.30	2,089	$9.51	$9.23	$9.60	$12.72	$5.27		4.25	$709.91m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-3.13%	last trade: 9.30		change: -0.300								p/e ratio: 4.41					
smartmoney	klic	(-3.12%)	9.30	$9.42	-0.30	1,955,024	$9.51	$9.23	$9.60	$12.72	$5.27			691,200	0.00%	$0.00		
stocknod	klic	-3.125%	9.300 usd	9.420	-0.3000	1,953,824	9.510	9.230	9.600	12.72	5.270	71,998,581						
stockpickr	klic	-3.12%	$9.30 -0.30 | -3.12%	9.42	-0.30	1.96m	9.51	9.23	9.60	12.72	5.27							
stocksmart	klic	%	$11.71	7.21		231,667	12.07	11.71										
stocktwits	klic	-3.02%	9.31		-0.29													
streetinsider-com	klic	3.13%	9.30	$9.42	-0.3	1,953,824	$9.51	$9.23	$9.60	$12.72	$5.27		4.29				$2.17	
thecramerreport	klic		9.60	9.70	-0.04	1394692	9.75	9.50										
thestree	klic	-3.12%	$9.3	9.42	-0.3	1955024	9.51	9.23	9.6	-12.72	5.27	7.1998581e7		6.94066321e8				
tickerspy	klic	-3.12%	$9.30	9.42	-0.30	1,955,024	9.51	9.23	9.60	12.72	5.27		4.4	689.4m	0.00%	$0.00		
tmx-quotemedia	klic	-3.13%	9.300	9.420	-0.300	1,968,012	9.510	9.230	9.600	12.720	5.270	71,998,581	4.40	669,586,803			2.17	
updown	klic	-3.13%	$9.30	$9.42	-$0.30	1,953,334	$9.51	$9.23	$9.60	$12.72	$5.27	71.99b	4.24	$691m			2.26	
wallstreetsurvivor	klic	-3.13%	9.30	9.42	-0.30	1,952,325	9.51	9.23		12.72	5.27		4.40	$691m			1.92	
yahoo-finance	klic	3.13%	9.30	9.50	0.30	1,954,024	9.51	9.23	9.60	12.72	5.27		4.27	669.58m			2.18	
ycharts-com	klic	-3.02%	9.31		-0.29					12.72	5.27		4.27	664.83m	0.00%		2.18	
zacks	klic	(-3.13%)	9.30		-0.30	vol.  1,955,024	9.51	9.23		12.72	5.27		4.14	691.19 m	0.00	0.00	2.32	
advfn	adtn	0.06	35.34	35.15	0.02	1613372	35.47	34.93										
barchart	adtn	+0.06%	35.34	35.15	+0.02	1,613,372	35.47	34.93	35.32	47.59	28.31		16.47	$2.28 b	1.02%	$0.36	+2.02	
barrons	adtn	0.06%	35.34	35.15	+0.02	1.611m	35.47	34.93				63.88 million		$2.34 billion	1.02%	$0.09		
bloomberg	adtn	0.057%	35.340	35.150	0.020	1,613,372	35.470	34.930		47.70	28.51	64.670mil	17.582	2,285.443mil	1.018	0.090 regular cash	2.010	
boston-com	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
bostonmerchant	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
business-insider	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
chron	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
cio-com	adtn	+0.06%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146	16.59	2b	1	0.36		
cnn-money	adtn	+0.06%	35.34	35.15	+0.02	1,613,372	35.47	34.93	35.32				17.6	$2.3b	1.02%			
easystockalterts	adtn	0.06%	35.34	35.15	+0.02	1613372	35.47	34.93	35.32	47.70	28.51		17.58				2.01	
eresearch-fidelity-com	adtn	0.06%	35.3400	35.1500	0.0200	1,613,372	35.4700	34.9300	35.3200	47.7000	28.5100	64,670,000	16.50	$2.28b	1.02%	$0.090000		
finance-abc7-com	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
finance-abc7chicago-com	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
financial-content	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
finapps-forbes-com	adtn	0.1%	$35.34	35.15	0.02	1,613,372	35.47	34.93	35.32	47.70	28.51	65 mil	16.5	2 bil	1.0	0.36	2.14	
finviz	adtn	0.06%	35.34			1,613,372			35.32	-25.75%	24.84%	64.67m	16.59	2.29b		0.36	2.13	
fool	adtn	+0.06%	$35.34	$35.15	0.02	1,609,588	$35.47	$34.93	$35.32	$47.70	$28.51		16.60	$2.29b	1.70%	0.36		
foxbusiness	adtn		$35.34		+0.02	1,613,372			$35.32									
google-finance	adtn	(0.06%)	35.34	35.15	+0.02	1.61m	35.47	34.93		47.70	28.51	64.67m	16.57	2.29b	1.02	0.09	2.13	
howthemarketworks	adtn	0.057%	35.34	35.15	0.02	1,609,016	35.47	34.93	35.32									
hpcwire	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
insidestocks	adtn	+0.06%	35.34	35.15	+0.02	1613372	35.47	34.93					price earnings ratio: 17.16					
investopedia	adtn	+0.06 %	$35.34	35.15	+0.02				35.32									
investorguide	adtn	+0.06%	35.34	35.17	+0.02		35.47	34.93		47.70	28.51		16.61	2.286b			2.127	
marketintellisearch	adtn	0.06 %	$35.34	$35.17	0.02	1602.50k	$35.47	$34.93	$35.32			64.67m	16.58	2.28b	1.02 %		2.13	
marketwatch	adtn	+0.06%	$35.34	open: 35.15	+0.02	4,304	$35.47	$34.93	$35.32	$47.70	$28.51		16.78	$2.34b	1.02%	0.09	2.11	
minyanville	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
msn-money	adtn	+0.06%	35.34	35.15	+0.02	1.61 mil	35.47	34.93	35.32	47.70	28.51	64.67 mil	16.59	2.28 bil	1.02%	0.36	2.13	
nasdaq-com	adtn	0.06%	$ 35.34	$ 35.15	0.02	1,613,072	$ 35.47	$ 34.93	$ 35.32	$ 47.70	$ 28.51	64,670,000	16.51	$ 2,285,437,800	1.02 %	$0.360000	$ 2.14	
optimum	adtn	+0.06%	35.34 ( 4:30 pm edt)	35.15	+0.02	1,613,372	35.47	34.93	35.32	47.70	28.51	64.67m	16.6	2.3b	1.02	0.36	2.13	
paidcontent	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
pc-quote	adtn	0.06%	35.34	35.15	0.02	1,613,372	35.47	34.93	35.32	47.70	28.51	64,633,398	16.58216	2,284,144,000		0.09		
personal-wealth-biz	adtn	+0.06%	35.34	35.17		1,613,372	35.47	34.93	35.32	47.70	28.51		16.61		1.02	0.36	2.127	
predictwallstreet	adtn	+0.06%	35.35		+0.02	1,613,372												
raymond-james	adtn	0.06	35.34	35.15	0.02	1,613,372	35.47	34.93	35.34	47.70	28.51		16.21				2.18	
renewable-energy-world	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
screamingmedia	adtn	+0.06%	$	open: 35.15	+0.02	4,304	$35.47	$34.93	$35.32	$47.70	$28.51		16.78	$2.34b	1.02%	0.09	2.11	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	+0.06%	last trade: 35.34		change: 0.020								p/e ratio: 16.61					
smartmoney	adtn	(0.06%)	35.34	$35.15	0.02	1,613,372	$35.47	$34.93	$35.32	$47.70	$28.51			2,284,200	1.02%	$0.09		
stocknod	adtn	+0.0566%	35.34 usd	35.15	+0.0200	1,613,372	35.47	34.93	35.32	47.70	28.51	64,670,146						
stockpickr	adtn	0.06%	$35.34 0.02 | 0.06%	35.15	0.02	1.61m	35.47	34.93	35.32	47.70	28.51							
stocksmart	adtn	%	$41.48	36.39		146,010	43.37	41.41										
stocktwits	adtn	0.11%	35.36		+0.04													
streetinsider-com	adtn	0.06%	35.34	$35.15	+0.02	1,613,372	$35.47	$34.93	$35.32	$47.70	$28.51		17.58				$2.01	
thecramerreport	adtn		35.32	35.30	+0.07	1524298	35.81	34.80										
thestree	adtn	0.06%	$35.34	35.15	0.02	1611272	35.47	34.93	35.32	-47.7	28.51	6.4670146e7		2.279622647e9				
tickerspy	adtn	0.06%	$35.34	35.15	+0.02	1,613,372	35.47	34.93	35.32	47.70	28.51		16.6	2.2b	1.02%	$0.09		
tmx-quotemedia	adtn	0.06%	35.340	35.150	0.020	1,613,372	35.470	34.930	35.320	47.700	28.510	64,670,146	16.60	2,285,442,960	1.019	0.090 usd	2.13	
updown	adtn	0.06%	$35.34	$35.15	$0.02	1,534,068	$35.47	$34.93	$35.32	$47.70	$28.51	64.67b	17.12	$2.28b			2.06	
wallstreetsurvivor	adtn	0.06%	35.34	35.15	0.02	1,609,016	35.47	34.93		47.70	28.51		16.60	$2b	1.00%	0.36 -	1.78	
yahoo-finance	adtn	0.06%	35.34	35.17	0.02	1,613,372	35.47	34.93	35.32	47.70	28.51		16.61	2.29b	1.00%	0.36	2.13	
ycharts-com	adtn	+0.11%	35.36		+0.04					47.70	28.51		16.60	2.29b	1.00%		2.13	
zacks	adtn	(0.06%)	35.34		0.02	vol.  1,613,372	35.47	34.93		47.70	28.51		16.5	2.28 b	1.02	0.36	2.14	
advfn	hk	0.00	38.17	38.23	0.0	41669331	38.24	38.16										
barchart	hk	unch	38.17	38.23	unch	41,669,331	38.24	38.16	38.17	38.37	14.32		48.94	$11.54 b			+0.11	
barrons	hk	0.00%	38.17	38.23	0.00	41.661m	38.24	38.16				302.48 million		$7.27 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk		38.170	38.230		41,669,331	38.240	38.160		38.37	14.32	303.787mil	68.161	11,595.550mil			0.560	
boston-com	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
bostonmerchant	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
business-insider	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
chron	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
cio-com	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055	146.81	12b				
cnn-money	hk	0.00%	38.17	38.23	0.00	41,665,931	38.24	38.16	38.17				146.8	$11.6b				
easystockalterts	hk	0.00%	38.17	38.23	+0.00	41669331	38.24	38.16	38.17	38.37	14.32		146.81				0.26	
eresearch-fidelity-com	hk	0.00%	38.1700	38.2300	0.0000	41,669,331	38.2400	38.1600	38.1700	38.3700	14.3200	303,787,000	146.81	$11.60b				
finance-abc7-com	hk	0.00%	38.17 usd	38.23	+0.00	41,666,031	38.24	38.16	38.17	38.37	14.32	303,787,055						
finance-abc7chicago-com	hk	0.00%	38.17 usd	38.23	+0.00	41,666,031	38.24	38.16	38.17	38.37	14.32	303,787,055						
financial-content	hk	0.00%	38.17 usd	38.23	+0.00	41,666,031	38.24	38.16	38.17	38.37	14.32	303,787,055						
finapps-forbes-com	hk	0.0%	$38.17	38.23	0.00	41,666,031	38.24	38.16	38.17	38.37	14.32	304 mil	347.0	12 bil	0.0	0.00	0.11	
finviz	hk	0.00%	38.17			41,665,932			38.17	-0.47%	166.55%	303.79m	146.81	11.60b			0.26	
fool	hk	+0.03%	$38.17	$38.23	0.01	41,665,931	$38.24	$38.16	$38.17	$38.37	$14.32		381.70	$11.60b				
foxbusiness	hk		$38.17		0.00	41,669,581			$38.17									
google-finance	hk	(0.00%)	38.17	38.23	0.00	41.67m	38.24	38.16		38.37	14.32	303.79m	147.89	11.60b			0.26	
howthemarketworks	hk	0%	38.17	38.23	0	41,665,931	38.24	38.16	38.17									
hpcwire	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
insidestocks	hk	unch%	38.17	38.23		41668156	38.24	38.16					price earnings ratio: 79.52					
investopedia	hk		$38.17	38.23					38.17									
investorguide	hk	0.00%	38.17	38.23	0.00		38.24	38.16		38.35	14.32		367.02	11.596b			0.104	
marketintellisearch	hk	0.05 %	$38.19	$38.23	0.02	41399.40k	$38.24	$38.16	$38.17			303.79m	146.81	11.60b	0.0 %		0.26	
marketwatch	hk	0.00%	$38.17	open: 38.23	0.00	137,134	$38.24	$38.16	$38.17	$38.37	$14.32		148.93	$7.27b			0.26	
minyanville	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
msn-money	hk		38.17	38.23		41.67 mil	38.24	38.16	38.17	38.37	14.32	303.79 mil	146.81	11.6 bil			0.10	
nasdaq-com	hk		$ 38.17			41,666,331	$ 38.24	$ 38.16	$ 38.17	$ 38.37	$ 14.32	303,787,000	347	$ 11,595,549,790			$ 0.11	
optimum	hk	-	38.17 ( 4:15 pm edt)	38.23	-	41,666,031	38.24	38.16	38.17	38.37	14.32	303.79m	146.8	11.6b			0.26	
paidcontent	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
pc-quote	hk	0.00%	38.17	38.23	0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,006	146.8077	11,595,550,000				
personal-wealth-biz	hk	+25.73%	505545792.00	25.55		7,862,430	25.4491	0.00	26.00	14.32	0.104					0.00	0.00	
predictwallstreet	hk	0.00%	38.17		0.00	41,666,031												
raymond-james	hk	0.00	38.17	38.23	0.00	41,666,031	38.24	38.16	38.17	38.37	14.32		146.81				0.26	
renewable-energy-world	hk	0.00%	38.17 usd	38.23	+0.00	41,666,031	38.24	38.16	38.17	38.37	14.32	303,787,055						
screamingmedia	hk	0.00%	$	open: 38.23	0.00	133,834	$38.24	$38.16	$38.17	$38.37	$14.32		148.93	$7.27b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	0.00%	last trade: 38.17		change: 0.000								p/e ratio: 367.02					
smartmoney	hk	(0.00%)	38.17	$38.23	0.00	41,669,331	$38.24	$38.16	$38.17	$38.37	$14.32			11,595,600	0.00%	$0.00		
stocknod	hk	0.00%	38.17 usd	38.23	+0.00	41,669,331	38.24	38.16	38.17	38.37	14.32	303,787,055						
stockpickr	hk	0.00%	$38.17 0.00 | 0.00%	38.23	0.00	41.67m	38.24	38.16	38.17	38.37	14.32							
stocksmart	hk	%	$25.94	18.08		532,193	27.43	25.86										
stocktwits	hk	0.03%	38.18		+0.01													
streetinsider-com	hk	-0%	38.17	$38.23		41,666,031	$38.24	$38.16	$38.17	$38.37	$14.32		146.81				$0.26	
thecramerreport	hk		38.17	38.36	+14.68	312044256	38.37	38.16										
thestree	hk	0.0%	$38.17	38.23	0.0	41665931	38.24	38.16	38.17	-38.37	14.32	3.03787055e8		7.135957922e9				
tickerspy	hk	0.00%	$38.17	38.23	0.00	41,666,031	38.24	38.16	38.17	38.37	14.32		146.8	11.5b	0.00%	$0.00		
tmx-quotemedia	hk	0.00%	38.170	38.230	0.00	41,669,581	38.240	38.160	38.170	38.370	14.320	303,787,055	381.70	11,595,551,889			0.10	
updown	hk	0.00%	$38.17	$38.23	$0.00	41,534,858	$38.24	$38.16	$38.17	$38.37	$14.32	303.78b	366.60	$11.59b			0.10	
wallstreetsurvivor	hk	0.00%	38.17	38.23	0.00	41,665,931	38.24	38.16		38.37	14.32		381.70	$12b			0.62	
yahoo-finance	hk	0.00%	38.17	38.23	0.00	41,669,331	38.24	38.16	38.17	38.35	14.32		367.02	11.60b			0.10	
ycharts-com	hk	+0.03%	38.18		+0.01					38.37	14.32		397.71	11.55b	0.00%		0.10	
zacks	hk		38.17			vol.  41,666,031	38.24	38.16		38.37	14.32		79.52	11.60 b	0.00	0.00	.48	
advfn	wat	-0.67	93.06	93.28	-0.63	332031	93.79	92.01										
barchart	wat	-0.67%	93.06	93.28	-0.63	332,031	93.79	92.01	93.69	100.00	60.01		21.68	$8.50 b			+4.29	
barrons	wat	0.67%	93.06	93.28	-0.63	331,547	93.79	92.01				94.06 million		$8.66 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	-0.672%	93.060	93.280	-0.630	332,031	93.790	92.010		100.00	60.01	91.639mil	21.845	8,527.895mil			4.260	
boston-com	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
bostonmerchant	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
business-insider	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
chron	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
cio-com	wat	-0.67%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667	21.74	9b				
cnn-money	wat	-0.67%	93.06	93.39	-0.63	332,031	93.79	92.01	93.69				21.7	$8.5b				
easystockalterts	wat	-0.68%	93.06	93.28	-0.63	332031	93.79	92.01	93.69	100.00	60.01		21.74				4.28	
eresearch-fidelity-com	wat	-0.67%	93.0600	93.2800	-0.6300	332,031	93.7900	92.0100	93.6900	100.0000	60.0100	91,639,000	21.84	$8.59b				
finance-abc7-com	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
financial-content	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
finapps-forbes-com	wat	-0.7%	$93.06	93.28	-0.63	332,031	93.79	92.01	93.69	100.00	60.01	92 mil	21.7	9 bil	0.0	0.00	4.29	
finviz	wat	-0.67%	93.06			332,031			93.69	-6.94%	55.07%	91.64m	21.69	8.53b			4.29	
fool	wat	-0.67%	$93.06	$93.28	-0.63	332,031	$93.79	$92.01	$93.69	$100.00	$60.01		21.90	$8.53b				
foxbusiness	wat		$93.06		-0.63	332,031			$93.69									
google-finance	wat	(-0.67%)	93.06	93.28	-0.63	332,031.00	93.79	92.01		100.00	60.01	91.64m	21.72	8.53b			4.29	
howthemarketworks	wat	-0.672%	93.06	93.28	-0.63	332,031	93.79	92.01	93.69									
hpcwire	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
insidestocks	wat	-0.67%	93.06	93.28	-0.63	331547	93.79	92.01					price earnings ratio: 21.49					
investopedia	wat	-0.67 %	$93.06	93.28	-0.63				93.69									
investorguide	wat	-0.67%	93.06	93.28	-0.63		93.79	92.01		100.00	60.01		21.87	8.528b			4.284	
marketintellisearch	wat	-0.63 %	$93.10	$93.28	-0.59	296.90k	$93.79	$92.01	$93.69			91.64m	21.84	8.59b	0.0 %		4.29	
marketwatch	wat	-0.67%	$93.06	open: 93.28	-0.63	784	$93.79	$92.01	$93.69	$100.00	$60.01		43.51	$8.66b			2.14	
minyanville	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
msn-money	wat	-0.67%	93.06	93.28	-0.63	332,031	93.79	92.01	93.69	100.00	60.01	91.64 mil	21.74	8.59 bil			4.29	
nasdaq-com	wat	0.67%	$ 93.06		0.63	331,831	$ 93.79	$ 92.01	$ 93.69	$ 100	$ 60.01	91,639,000	21.69	$ 8,527,925,340			$ 4.29	
optimum	wat	-0.67%	93.06 ( 4:15 pm edt)	93.28	-0.63	332,031	93.79	92.01	93.69	100.00	60.01	91.64m	21.7	8.5b			4.28	
paidcontent	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
pc-quote	wat	-0.67%	93.06	93.28	-0.63	332,031	93.79	92.01	93.69	100.00	60.01	92,259,381	21.89019	8,585,658,000				
personal-wealth-biz	wat	-0.67%	93.06	93.28	-0.63	332,031	93.79	92.01	93.69	100.00	60.01		21.87			0.00	4.284	
predictwallstreet	wat	-0.67%	93.06		-0.63	332,031												
raymond-james	wat	-0.67	93.06	93.28	-0.63	332,031	93.79	92.01	93.06	100.00	60.01		21.34				4.36	
renewable-energy-world	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
screamingmedia	wat	-0.67%	$	open: 93.28	-0.63	784	$93.79	$92.01	$93.69	$100.00	$60.01		43.51	$8.66b			2.14	
scroli	wat	-0.67%	wat 93.06	93.28	-0.63	263,659	93.79	92.01	93.69	100.00	60.01		21.72				4.29	
simple-stock-quotes	wat	+94.55%	last trade: 505544512.00		change: 1.765													
smartmoney	wat	(-0.67%)	93.06	$93.28	-0.63	332,031	$93.79	$92.01	$93.69	$100.00	$60.01			8,585,600	0.00%	$0.00		
stocknod	wat	-0.6724%	93.06 usd	93.28	-0.6300	332,031	93.79	92.01	93.69	100.00	60.01	91,638,667						
stockpickr	wat	-0.67%	$93.06 -0.63 | -0.67%	93.28	-0.63	332.03k	93.79	92.01	93.69	100.00	60.01							
stocksmart	wat	%	$95.95	78.29		63,964	98.33	95.93										
stocktwits	wat	-0.62%	93.11		-0.58													
streetinsider-com	wat	0.67%	93.06	$93.28	-0.63	332,031	$93.79	$92.01	$93.69	$100.00	$60.01		21.74				$4.28	
thecramerreport	wat		93.69	93.87	+0.25	332101	93.87	92.81										
thestree	wat	-0.67%	$93.06	93.28	-0.63	332031	93.79	92.01	93.69	-100.0	60.01	9.1638667e7		8.562717044e9				
tickerspy	wat	-0.67%	$93.06	93.28	-0.63	332,031	93.79	92.01	93.69	100.00	60.01		21.9	8.5b	0.00%	$0.00		
tmx-quotemedia	wat	-0.67%	93.060	93.280	-0.630	332,031	93.790	92.010	93.690	100.000	60.010	91,638,667	21.90	8,527,894,351			4.28	
updown	wat	-0.67%	$93.06	$93.28	-$0.63	331,247	$93.79	$92.01	$93.69	$100.00	$60.01	91.63b	21.48	$8.58b			4.36	
wallstreetsurvivor	wat	-0.67%	93.06	93.28	-0.63	332,031	93.79	92.01		100.00	60.01		21.90	$9b			4.06	
yahoo-finance	wat	0.67%	93.06	93.28	0.63	332,031	93.79	92.01	93.69	100.00	60.01		21.72	8.53b			4.28	
ycharts-com	wat	-0.62%	93.11		-0.58					100.00	60.01		21.75	8.50b	0.00%		4.28	
zacks	wat	(-0.67%)	93.06		-0.63	vol.  332,031	93.79	92.01			60.01		21.74	8.59 b	0.00	0.00	4.31	
advfn	txt	-1.70	21.44	21.67	-0.37	2906461	21.84	21.26										
barchart	txt	-1.70%	21.44	21.67	-0.37	2,906,461	21.84	21.26	21.81	28.82	16.79		25.78	$5.92 b	0.37%	$0.08	+0.38	
barrons	txt	1.70%	21.44	21.67	-0.37	2.797m	21.84	21.26				302.56 million		$6.49 billion	0.37%	$0.02		
bloomberg	txt	-1.696%	21.440	21.670	-0.370	2,906,461	21.840	21.260		28.87	16.85	276.620mil	26.800	5,930.732mil	0.374	0.020 regular cash	0.800	
boston-com	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
bostonmerchant	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
business-insider	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
chron	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
cio-com	txt	-1.70%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984	71.47	6b	0.4	0.08		
cnn-money	txt	-1.70%	21.44	21.67	-0.37	2,785,631	21.84	21.26	21.81				71.5	$5.9b	0.37%			
easystockalterts	txt	-1.71%	21.44	21.67	-0.37	2906461	21.84	21.26	21.81	28.87	16.85		71.47				0.30	
eresearch-fidelity-com	txt	-1.70%	21.4400	21.6700	-0.3700	2,906,461	21.8400	21.2600	21.8100	28.8700	16.8500	276,620,000	54.53	$6.03b	0.37%	$0.020000		
finance-abc7-com	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
finance-abc7chicago-com	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
financial-content	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
finapps-forbes-com	txt	-1.7%	$21.44	21.67	-0.37	2,906,461	21.84	21.26	21.81	28.87	16.85	277 mil	56.4	6 bil	0.4	0.08	0.38	
finviz	txt	-1.70%	21.44			2,906,461			21.81	-25.61%	27.68%	276.62m	55.92	6.03b		0.08	0.39	
fool	txt	-1.70%	$21.44	$21.67	-0.37	2,903,988	$21.84	$21.26	$21.81	$28.87	$16.85		57.40	$5.93b	0.40%	0.08		
foxbusiness	txt		$21.44		-0.37	2,906,761			$21.81									
google-finance	txt	(-1.70%)	21.44	21.67	-0.37	2.91m	21.84	21.26		28.87	16.85	276.62m	54.33	5.93b	0.37	0.02	0.39	
howthemarketworks	txt	-1.696%	21.44	21.67	-0.37	2,798,388	21.84	21.26	21.81									
hpcwire	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
insidestocks	txt	-1.70%	21.44	21.67	-0.37	2796900	21.84	21.26					price earnings ratio: 25.22					
investopedia	txt	-1.70 %	$21.44	21.67	-0.37				21.81									
investorguide	txt	-1.70%	21.44	21.67	-0.37		21.84	21.26		28.87	16.85		56.36	5.921b			0.387	
marketintellisearch	txt	-1.6 %	$21.46	$21.67	-0.35	2666.30k	$21.84	$21.26	$21.81			276.62m	55.92	6.03b	0.37 %		0.39	
marketwatch	txt	-1.70%	$21.76	open: 21.67	-0.37	118,657	$21.84	$21.26	$21.81	$28.87	$16.85		53.87	$6.49b	0.37%	0.02	0.40	
minyanville	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
msn-money	txt	-1.70%	21.44	21.67	-0.37	2.91 mil	21.84	21.26	21.81	28.87	16.85	276.62 mil	54.97	6.03 bil	0.37%	0.08	0.38	
nasdaq-com	txt	1.7%	$ 21.44		0.37	2,903,215	$ 21.84	$ 21.26	$ 21.81	$ 28.87	$ 16.85	276,620,000	56.42	$ 5,930,732,800	0.37 %	$0.080000	$ 0.38	
optimum	txt	-1.70%	21.44 ( 4:15 pm edt)	21.67	-0.37	2,906,461	21.84	21.26	21.81	28.87	16.85	276.62m	71.5	5.9b	0.37	0.08	0.30	
paidcontent	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
pc-quote	txt	-1.70%	21.44	21.67	-0.37	2,906,761	21.84	21.26	21.81	28.87	16.85	280,924,813	55.92308	6,023,028,000		0.02		
personal-wealth-biz	txt	-1.70%	21.44	21.67	-0.37	2,906,761	21.84	21.26	21.81	28.87	16.85		56.36		0.37	0.08	0.387	
predictwallstreet	txt	-1.70%	21.44		-0.37	2,906,461												
raymond-james	txt	-1.70	21.44	21.67	-0.37	2,906,461	21.84	21.26	21.44	28.87	16.85		45.62				0.47	
renewable-energy-world	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
screamingmedia	txt	-1.70%	$	open: 21.67	-0.37	118,657	$21.84	$21.26	$21.81	$28.87	$16.85		53.87	$6.49b	0.37%	0.02	0.40	
scroli	txt	-1.70%	txt 21.44	21.67	-0.37	2,482,048	21.84	21.26	21.81	28.87	16.85		54.33				0.39	
simple-stock-quotes	txt	-1.70%	last trade: 21.44		change: -0.370								p/e ratio: 56.36					
smartmoney	txt	(-1.70%)	21.44	$21.67	-0.37	2,906,461	$21.84	$21.26	$21.81	$28.87	$16.85			6,033,100	0.37%	$0.02		
stocknod	txt	-1.696%	21.44 usd	21.67	-0.3700	2,906,461	21.84	21.26	21.81	28.87	16.85	276,619,984						
stockpickr	txt	-1.70%	$21.44 -0.37 | -1.70%	21.70	-0.37	2.91m	21.84	21.26	21.81	28.87	16.85							
stocksmart	txt	%	$22.32	23.54		340,889	22.85	22.31										
stocktwits	txt	-1.65%	21.45		-0.36													
streetinsider-com	txt	1.7%	21.44	$21.67	-0.37	2,906,461	$21.84	$21.26	$21.81	$28.87	$16.85		71.47				$0.30	
thecramerreport	txt		21.81	22.00	-0.10	3184275	22.10	21.59										
thestree	txt	-1.7%	$21.44	21.7	-0.37	2906461	21.84	21.26	21.81	-28.87	16.85	2.76619984e8		6.060743849e9				
tickerspy	txt	-1.70%	$21.44	21.67	-0.37	2,906,461	21.84	21.26	21.81	28.87	16.85		55.9	6.0b	0.37%	$0.02		
tmx-quotemedia	txt	-1.70%	21.440	21.670	-0.370	2,906,761	21.840	21.260	21.810	28.870	16.850	276,619,984	57.40	5,930,732,457	0.367	0.020 usd	0.38	
updown	txt	-1.70%	$21.44	$21.67	-$0.37	2,785,631	$21.84	$21.26	$21.81	$28.87	$16.85	276.62b	48.81	$6.03b			0.45	
wallstreetsurvivor	txt	-1.70%	21.44	21.67	-0.37	2,798,388	21.84	21.26		28.87	16.85		57.40	$6b	0.40%	0.08 -	0.28	
yahoo-finance	txt	1.70%	21.44	21.67	0.37	2,906,461	21.84	21.26	21.81	28.87	16.85		55.40	5.92b	0.40%	0.08	0.39	
ycharts-com	txt	-1.65%	21.45		-0.36					28.87	16.85		53.62	5.92b	0.41%		0.40	
zacks	txt	(-1.70%)	21.44		-0.37	vol.  2,906,461	21.84	21.26		28.87	16.85		25.66	6.02 b	0.37	0.08	.85	
advfn	aec	2.17	17.86	17.48	0.38	857043	17.93	17.2008										
barchart	aec	+2.17%	17.86	17.48	+0.38	857,043	17.93	17.20	17.48	17.93	12.46		18.33	$740.30 m	4.03%	$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	2.174%	17.860	17.480	0.380	857,043	17.930	17.201		17.93	12.75	41.453mil		740.354mil	3.805	0.170 regular cash	-0.290	
boston-com	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
bostonmerchant	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
business-insider	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
chron	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
cio-com	aec	+2.17%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205		740m	3.9	0.68		
cnn-money	aec	+2.17%	17.86	17.48	+0.38	855,697	17.93	17.20	17.48				nm	$740.4m	3.81%			
easystockalterts	aec	2.17%	17.86	17.48	+0.38	857043	17.93	17.20	17.48	17.71	12.75						-0.30	
eresearch-fidelity-com	aec	2.17%	17.8600	17.4800	0.3800	857,043	17.9300	17.2008	17.4800	17.7100	12.7500	41,453,000	nm	$724.60m	3.89%	$0.170000		
finance-abc7-com	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
finance-abc7chicago-com	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
financial-content	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
finapps-forbes-com	aec	2.2%	$17.86	17.48	0.38	857,043	17.93	17.20	17.48	17.71	12.75	41 mil		740 mil	3.8	0.68	-0.33	
finviz	aec	2.17%	17.86			857,043			17.48	0.85%	46.37%	41.45m		740.30m		0.68	-0.33	
fool	aec	+2.17%	$17.86	$17.48	0.38	855,697	$17.93	$17.20	$17.48	$17.71	$12.75		0.00	$740.35m	6.00%	0.68		
foxbusiness	aec		$17.86		+0.38	857,043			$17.48									
google-finance	aec	(2.17%)	17.86	17.48	+0.38	857,043.00	17.93	17.20		17.93	12.75	41.45m		740.35m	3.81	0.17	-0.33	
howthemarketworks	aec	2.174%	17.86	17.48	0.38	855,236	17.93	17.2008	17.48									
hpcwire	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
insidestocks	aec	+2.17%	17.86	17.48	+0.38	855236	17.93	17.20										
investopedia	aec	+2.17 %	$17.86	17.48	+0.38				17.48									
investorguide	aec	+2.17%	17.86	17.48	+0.38		17.93	17.2008		17.71	12.75			740.4m			-0.304	
marketintellisearch	aec	2.17 %	$17.86	$17.48	0.38	851.70k	$17.93	$17.20	$17.48			41.45m	0.00	0.72b	3.89 %		-0.33	
marketwatch	aec	-4.16%	14.13p		-0.61	12,315			14.74p	19.50p	7.00p			62,431				
minyanville	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
msn-money	aec	+2.17%	17.86	17.48	+0.38	857,043	17.93	17.20	17.48	17.71	12.75	41.45 mil	-68.69	724.6 mil	3.89%	0.68	-0.33	
nasdaq-com	aec	2.17%	$ 17.86		0.38	856,343	$ 17.93	$ 17.2008	$ 17.48	$ 17.71	$ 12.75	41,453,000		$ 740,350,580	3.89 %	$0.680000	$ -0.33	
optimum	aec	+2.17%	17.86 ( 4:15 pm edt)	17.48	+0.38	857,043	17.93	17.20	17.48	17.71	12.75	41.45m		740.4m	3.81	0.68	-0.30	
paidcontent	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
pc-quote	aec	2.17%	17.86	17.48	0.38	857,043	17.93	17.2008	17.48	17.71	12.75	40,571,019	-67.23077	724,598,000		0.17		
personal-wealth-biz	aec	+2.17%	17.86	17.48		857,043	17.93	17.2008	17.48	17.71	12.75				3.89	0.68	-0.304	
predictwallstreet	aec	+2.17%	17.86		+0.38	857,043												
raymond-james	aec	2.17	17.86	17.48	0.38	857,043	17.93	17.20	17.86	17.71	12.75						-0.33	
renewable-energy-world	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
screamingmedia	aec	-4.16%	p		-0.61	12,315			14.74p	19.50p	7.00p			62,431				
scroli	aec	%	aec			0												
simple-stock-quotes	aec	+2.17%	last trade: 17.86		change: 0.380													
smartmoney	aec	(2.17%)	17.86	$17.48	0.38	857,043	$17.93	$17.20	$17.48	$17.71	$12.75			724,600	3.89%	$0.17		
stocknod	aec	+2.174%	17.86 usd	17.48	+0.3800	857,043	17.93	17.20	17.48	17.71	12.75	41,453,205						
stockpickr	aec	2.17%	$17.86 0.38 | 2.17%	17.48	0.38	855.70k	17.93	17.20	17.48	17.71	12.75							
stocksmart	aec	%	$15.89	15.13		23,750	16.74	15.84										
stocktwits	aec	2.23%	17.87		+0.39													
streetinsider-com	aec	2.17%	17.86	$17.48	+0.38	857,043	$17.93	$17.20	$17.48	$17.71	$12.75						$-0.30	
thecramerreport	aec		17.48	16.88	+0.62	563289	17.71	16.85										
thestree	aec	2.17%	$17.86	17.48	0.38	855697	17.93	17.2	17.48	-17.71	12.75	4.1453205e7		6.98901036e8				
tickerspy	aec	2.17%	$17.86	17.48	+0.38	857,043	17.93	17.20	17.48	17.71	12.75		-67.2	724.6m	3.89%	$0.17		
tmx-quotemedia	aec	2.17%	17.860	17.480	0.380	857,043	17.930	17.201	17.480	17.930	12.750	41,453,205		740,354,241	3.807	0.170 usd	-0.30	
updown	aec	2.17%	$17.86	$17.48	$0.38	855,236	$17.93	$17.20	$17.48	$17.71	$12.75	41.45b		$725m			-0.30	
wallstreetsurvivor	aec	2.17%	17.86	17.48	0.38	855,236	17.93	17.20		17.71	12.80			$725m	3.90%	0.68 -	-0.38	
yahoo-finance	aec	2.17%	17.86	17.48	0.38	857,043	17.93	17.20	17.48	17.93	12.75			740.35m	3.90%	0.68	-0.30	
ycharts-com	aec	+2.23%	17.87		+0.39					17.71	12.75			740.71m	3.91%		-0.26	
zacks	aec	(2.17%)	17.86		0.38	vol.  857,043	17.93	17.20		17.93	12.75		19	724.60 m	3.89	0.68	.92	
advfn	txn	-1.10	30.48	30.73	-0.34	9592729	30.87	30.17										
barchart	txn	-1.10%	30.48	30.73	-0.34	9,592,729	30.87	30.17	30.82	36.58	22.68		12.09	$35.63 b	1.69%	$0.52	+2.66	
barrons	txn	1.10%	30.48	30.73	-0.34	9.565m	30.87	30.17				1.21 billion		$36.00 billion	1.71%	$0.13		
bloomberg	txn	-1.103%	30.480	30.730	-0.340	9,592,729	30.870	30.170		36.71	22.95	1,161.169mil	11.678	35,392.430mil	1.673	0.130 regular cash	2.610	
boston-com	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
bostonmerchant	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
business-insider	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
chron	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
cio-com	txn	-1.10%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787	11.50	35b	1.7	0.52		
cnn-money	txn	-1.10%	30.48	30.73	-0.34	9,592,729	30.87	30.17	30.82				11.5	$35.4b	1.71%			
easystockalterts	txn	-1.11%	30.48	30.73	-0.34	9592729	30.87	30.17	30.82	36.71	22.95		11.50				2.65	
eresearch-fidelity-com	txn	-1.10%	30.4800	30.7300	-0.3400	9,592,729	30.8700	30.1700	30.8200	36.7100	22.9500	1,161,169,000	11.59	$35.79b	1.69%	$0.130000		
finance-abc7-com	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
finance-abc7chicago-com	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
financial-content	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
finapps-forbes-com	txn	-1.1%	$30.48	30.73	-0.34	9,592,729	30.87	30.17	30.82	36.71	22.95	1.16 bil	11.5	35 bil	1.7	0.52	2.66	
finviz	txn	-1.10%	30.48			9,592,729			30.82	-16.67%	34.39%	1.16b	11.46	35.39b		0.52	2.66	
fool	txn	-1.10%	$30.48	$30.73	-0.34	9,582,098	$30.87	$30.17	$30.82	$36.71	$22.95		11.70	$35.39b	2.10%	0.52		
foxbusiness	txn		$30.48		-0.34	9,592,729			$30.82									
google-finance	txn	(-1.10%)	30.48	30.73	-0.34	9.59m	30.87	30.17		36.71	22.95	1.17b	11.47	35.63b	1.71	0.13	2.66	
howthemarketworks	txn	-1.103%	30.48	30.73	-0.34	9,565,244	30.87	30.17	30.82									
hpcwire	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
insidestocks	txn	-1.10%	30.48	30.73	-0.34	9567122	30.87	30.17					price earnings ratio: 11.46					
investopedia	txn	-1.10 %	$30.48	30.73	-0.34				30.82									
investorguide	txn	-1.10%	30.48	30.73	-0.34		30.87	30.17		36.71	22.95		11.61	35.392b			2.655	
marketintellisearch	txn	-1.1 %	$30.48	$30.73	-0.34	9466.00k	$30.87	$30.17	$30.82			1161.17m	11.59	35.79b	1.69 %		2.66	
marketwatch	txn	-1.10%	$30.44	open: 30.73	-0.34	27,654	$30.87	$30.17	$30.82	$36.71	$22.95		11.25	$36.00b	1.71%	0.13	2.71	
minyanville	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
msn-money	txn	-1.10%	30.48	30.73	-0.34	9.59 mil	30.87	30.17	30.82	36.71	22.95	1.16 bil	11.50	35.79 bil	1.69%	0.52	2.66	
nasdaq-com	txn	1.1%	$ 30.48		0.34	9,589,682	$ 30.87	$ 30.17	$ 30.82	$ 36.71	$ 22.95	1,161,169,000	11.46	$ 35,392,431,120	1.69 %	$0.520000	$ 2.66	
optimum	txn	-1.10%	30.48 ( 4:15 pm edt)	30.73	-0.34	9,592,729	30.87	30.17	30.82	36.71	22.95	1.16b	11.5	35.4b	1.71	0.52	2.65	
paidcontent	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
pc-quote	txn	-1.10%	30.48	30.73	-0.34	9,592,729	30.87	30.17	30.82	36.71	22.95	1,174,121,719	11.63019	35,787,230,000		0.13		
personal-wealth-biz	txn	-1.10%	30.48	30.73	-0.34	9,592,729	30.87	30.17	30.82	36.71	22.95		11.61		1.65	0.51	2.655	
predictwallstreet	txn	-1.10%	30.48		-0.34	9,592,729												
raymond-james	txn	-1.10	30.48	30.73	-0.34	9,592,729	30.87	30.17	30.48	36.71	22.95		11.33				2.69	
renewable-energy-world	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
screamingmedia	txn	-1.10%	$	open: 30.73	-0.34	27,654	$30.87	$30.17	$30.82	$36.71	$22.95		11.25	$36.00b	1.71%	0.13	2.71	
scroli	txn	-1.10%	txn 30.48	30.73	-0.34	8,124,614	30.87	30.17	30.82	36.71	22.95		11.47				2.66	
simple-stock-quotes	txn	-1.10%	last trade: 30.48		change: -0.340								p/e ratio: 11.61					
smartmoney	txn	(-1.10%)	30.48	$30.73	-0.34	9,592,729	$30.87	$30.17	$30.82	$36.71	$22.95			35,787,200	1.69%	$0.13		
stocknod	txn	-1.103%	30.48 usd	30.73	-0.3400	9,592,729	30.87	30.17	30.82	36.71	22.95	1,161,168,787						
stockpickr	txn	-1.10%	$30.48 -0.34 | -1.10%	30.73	-0.34	9.59m	30.87	30.17	30.82	36.71	22.95							
stocksmart	txn	%	$33.96	32.5		818,285	35.15	33.94										
stocktwits	txn	-1.07%	30.49		-0.33													
streetinsider-com	txn	1.1%	30.48	$30.73	-0.34	9,592,729	$30.87	$30.17	$30.82	$36.71	$22.95		11.50				$2.65	
thecramerreport	txn		30.82	30.92	+0.10	9349968	30.97	30.44										
thestree	txn	-1.1%	$30.48	30.73	-0.34	9592729	30.87	30.17	30.82	-36.71	22.95	1.161168787e9		3.5671105137e10				
tickerspy	txn	-1.10%	$30.48	30.73	-0.34	9,592,729	30.87	30.17	30.82	36.71	22.95		11.6	35.7b	1.69%	$0.13		
tmx-quotemedia	txn	-1.10%	30.480	30.730	-0.340	9,592,729	30.870	30.170	30.820	36.710	22.950	1,161,168,787	11.60	35,392,424,628	1.706	0.130 usd	2.65	
updown	txn	-1.10%	$30.48	$30.73	-$0.34	9,555,316	$30.87	$30.17	$30.82	$36.71	$22.95	1161.16b	11.26	$35.78b			2.74	
wallstreetsurvivor	txn	-1.10%	30.48	30.73	-0.34	9,565,244	30.87	30.17		36.71	22.95		11.60	$36b	1.70%	0.49 -	2.62	
yahoo-finance	txn	1.10%	30.48	30.73	0.34	9,592,729	30.87	30.17	30.82	36.71	22.94		11.48	35.39b	1.70%	0.52	2.66	
ycharts-com	txn	-1.07%	30.49		-0.33					36.71	22.95		11.51	35.64b	1.72%		2.65	
zacks	txn	(-1.10%)	30.48		-0.34	vol.  9,592,729	30.87	30.17		36.71	22.95		12.13	35.79 b	1.69	0.52	2.54	
advfn	oclr	-5.94	5.7	5.99	-0.36	1267756	6.02	5.66										
barchart	oclr	-5.94%	5.70	5.99	-0.36	1,267,756	6.02	5.66	6.06	18.95	5.66		28.67	$284.66 m			+0.04	
barrons	oclr	5.94%	5.70	5.99	-0.36	1.266m	6.02	5.66				42.26 million		$313.38 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-5.941%	5.700	5.990	-0.360	1,267,756	6.020	5.660		18.95	5.66	50.463mil	71.250	287.640mil			0.080	
boston-com	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,267,756	6.020	5.660	6.060	18.95	5.750	50,463,086						
bostonmerchant	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,267,756	6.020	5.660	6.060	18.95	5.750	50,463,086						
business-insider	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,267,756	6.020	5.660	6.060	18.95	5.750	50,463,086						
chron	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
cio-com	oclr	-5.94%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086	95.00	288m				
cnn-money	oclr	-5.94%	5.70	5.99	-0.36	1,264,553	6.02	5.66	6.06				95.0	$287.6m				
easystockalterts	oclr	-6.01%	5.70	5.99	-0.36	1266117	6.02	5.66	6.06	18.95	5.75		95.00				0.06	
eresearch-fidelity-com	oclr	-5.94%	5.7000	5.9900	-0.3600	1,266,117	6.0200	5.6600	6.0600	18.9500	5.7500	50,463,000	202.00	$305.81m				
finance-abc7-com	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
finance-abc7chicago-com	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
financial-content	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
finapps-forbes-com	oclr	-5.9%	$5.70	5.99	-0.36	1,266,117	6.02	5.66	6.06	18.95	5.75	50 mil	142.5	288 mil	0.0	0.00	0.04	
finviz	oclr	-5.94%	5.70			1,266,117			6.06	-69.92%	-0.87%	50.46m	303.00	305.79m			0.02	
fool	oclr	-5.94%	$5.70	$5.99	-0.36	1,264,553	$6.02	$5.66	$6.06	$18.95	$5.75		101.00	$287.64m				
foxbusiness	oclr		$5.70		-0.36	1,267,756			$6.06									
google-finance	oclr	(-5.94%)	5.70	5.99	-0.36	1.27m	6.02	5.66		18.95	5.66	50.46m	280.65	287.64m			0.02	
howthemarketworks	oclr	-5.941%	5.7	5.99	-0.36	1,263,909	6.02	5.66	6.06									
hpcwire	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,267,756	6.020	5.660	6.060	18.95	5.750	50,463,086						
insidestocks	oclr	-5.94%	5.70	5.99	-0.36	1266117	6.02	5.66					price earnings ratio: 38.00					
investopedia	oclr	-5.94 %	$5.70	5.99	-0.36				6.06									
investorguide	oclr	-5.94%	5.70	5.93	-0.36		6.02	5.66		18.95	5.75		318.95	282.9m			0.019	
marketintellisearch	oclr	-6.6 %	$5.66	$5.99	-0.40	1255.70k	$6.02	$5.66	$6.06			50.46m	303.00	0.31b	0.0 %		0.02	
marketwatch	oclr	-5.94%	$5.70	open: 5.99	-0.36	3,903	$6.02	$5.66	$6.06	$18.95	$5.66		298.43	$313.38m			0.02	
minyanville	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
msn-money	oclr	-5.94%	5.70	5.99	-0.36	1.27 mil	6.02	5.66	6.06	18.95	5.75	50.46 mil	114.00	305.81 mil			0.02	
nasdaq-com	oclr	5.94%	$ 5.70	$ 5.99	0.36	1,265,317	$ 6.02	$ 5.66	$ 6.06	$ 18.95	$ 5.75	50,463,000	142.5	$ 287,639,100			$ 0.04	
optimum	oclr	-5.94%	5.70 ( 4:30 pm edt)	5.99	-0.36	1,266,117	6.02	5.66	6.06	18.95	5.75	50.46m	95.0	287.6m			0.06	
paidcontent	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
pc-quote	oclr	-5.94%	5.7	5.99	-0.36	1,267,756	6.02	5.66	6.06	18.95	5.75	53,650,140	121.2	305,806,000				
personal-wealth-biz	oclr	-5.94%	5.70	5.93	-0.36	1,267,756	6.02	5.66	6.06	18.95	5.75		318.95			0.00	0.019	
predictwallstreet	oclr	-5.94%	5.70		-0.36	1,266,117												
raymond-james	oclr	-5.94	5.70	5.99	-0.36	1,266,117	6.02	5.66	5.70	18.95	5.75		190.00				0.03	
renewable-energy-world	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
screamingmedia	oclr	-5.94%	$	open: 5.99	-0.36	3,903	$6.02	$5.66	$6.06	$18.95	$5.66		298.43	$313.38m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-5.94%	last trade: 5.70		change: -0.360								p/e ratio: 318.95					
smartmoney	oclr	(-5.94%)	5.70	$5.99	-0.36	1,266,117	$6.02	$5.66	$6.06	$18.95	$5.75			305,800	0.00%	$0.00		
stocknod	oclr	-5.941%	5.700 usd	5.990	-0.3600	1,266,117	6.020	5.660	6.060	18.95	5.750	50,463,086						
stockpickr	oclr	-5.94%	$5.70 -0.36 | -5.94%	5.99	-0.36	1.27m	6.02	5.66	6.06	18.95	5.75							
stocksmart	oclr	%	$9.01	13.04		109,994	9.56	8.97										
stocktwits	oclr	-5.78%	5.71		-0.35													
streetinsider-com	oclr	5.94%	5.70	$5.99	-0.36	1,266,117	$6.02	$5.66	$6.06	$18.95	$5.75		95.00				$0.06	
thecramerreport	oclr		6.06	6.12	+0.04	1884999	6.14	5.75										
thestree	oclr	-5.94%	$5.7	5.99	-0.36	1266117	6.02	5.66	6.06	-18.95	5.75	5.0463086e7		3.03787778e8				
tickerspy	oclr	-5.94%	$5.70	5.99	-0.36	1,266,117	6.02	5.66	6.06	18.95	5.75		121.2	305.7m	0.00%	$0.00		
tmx-quotemedia	oclr	-5.94%	5.700	5.990	-0.360	1,267,756	6.020	5.660	6.060	18.950	5.750	50,463,086	101.00	287,639,590			0.06	
updown	oclr	-5.94%	$5.70	$5.99	-$0.36	1,263,853	$6.02	$5.66	$6.06	$18.95	$5.75	50.46b	310.85	$306m			0.02	
wallstreetsurvivor	oclr	-5.94%	5.70	5.99	-0.36	1,263,909	6.02	5.66		18.95	5.75		101.00	$306m			0.29	
yahoo-finance	oclr	5.94%	5.70	5.93	0.36	1,266,117	6.02	5.66	6.06	18.95	5.66		300.00	282.91m			0.02	
ycharts-com	oclr	-5.78%	5.71		-0.35					18.95	5.75		112.18	285.16m	0.00%		0.05	
zacks	oclr	(-5.94%)	5.70		-0.36	vol.  1,266,117	6.02	5.66		18.95	5.66		28.86	305.81 m	0.00	0.00	.21	
advfn	snh	0.46	23.78	23.61	0.11	1197644	23.83	23.37										
barchart	snh	+0.46%	23.78	23.61	+0.11	1,197,644	23.83	23.37	23.67	24.46	19.64		13.61	$3.37 b	6.32%	$1.48	+0.89	
barrons	snh	0.46%	23.78	23.61	+0.11	1.194m	23.83	23.37				128.09 million		$3.57 billion	6.22%	$0.37		
bloomberg	snh	0.465%	23.780	23.610	0.110	1,197,644	23.830	23.370		25.28	20.42	151.874mil	24.020	3,611.554mil	6.221	0.370 regular cash	0.990	
boston-com	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
bostonmerchant	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
business-insider	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
chron	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
cio-com	snh	+0.46%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596	26.72	3b	6.3	1.48		
cnn-money	snh	+0.46%	23.78	23.61	+0.11	1,197,644	23.83	23.37	23.67				26.7	$3.4b	6.22%			
easystockalterts	snh	0.47%	23.78	23.61	+0.11	1197644	23.83	23.37	23.67	25.28	20.42		26.72				0.89	
eresearch-fidelity-com	snh	0.46%	23.7800	23.6100	0.1100	1,197,644	23.8300	23.3700	23.6700	25.2750	20.4200	151,874,000	26.60	$3.59b	6.25%	$0.370000		
finance-abc7-com	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
finance-abc7chicago-com	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
financial-content	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
finapps-forbes-com	snh	0.5%	$23.78	23.61	0.11	1,197,644	23.83	23.37	23.67	25.27	20.42	152 mil	26.7	4 bil	6.2	1.48	0.89	
finviz	snh	0.46%	23.78			1,197,644			23.67	-1.39%	23.10%	151.87m	26.42	3.61b		1.48	0.90	
fool	snh	+0.46%	$23.78	$23.61	0.11	1,197,644	$23.83	$23.37	$23.67	$25.27	$20.42		26.40	$3.37b	6.80%	1.48		
foxbusiness	snh		$23.78		+0.11	1,197,644			$23.67									
google-finance	snh	(0.46%)	23.78	23.61	+0.11	1.20m	23.83	23.37		25.27	20.42	141.86m	26.50	3.37b	6.22	0.37	0.90	
howthemarketworks	snh	0.465%	23.78	23.61	0.11	1,197,644	23.83	23.37	23.67									
hpcwire	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
insidestocks	snh	+0.46%	23.78	23.61	+0.11	1194260	23.83	23.37					price earnings ratio: 13.83					
investopedia	snh																	
investorguide	snh	+0.46%	23.78	23.61	+0.11		23.83	23.37		25.28	20.42		26.36	3.374b			0.898	
marketintellisearch	snh	0.46 %	$23.78	$23.61	0.11	1184.70k	$23.83	$23.37	$23.67			151.87m	26.30	3.59b	6.25 %		0.90	
marketwatch	snh	+0.46%	$23.78	open: 23.61	+0.11	5,239	$23.83	$23.37	$23.67	$25.28	$20.42		27.05	$3.57b	6.22%	0.37	0.88	
minyanville	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
msn-money	snh	+0.46%	23.78	23.61	+0.11	1.2 mil	23.83	23.37	23.67	25.28	20.42	151.87 mil	24.77	3.59 bil	6.25%	1.48	0.90	
nasdaq-com	snh	0.46%	$ 23.78		0.11	1,197,644	$ 23.83	$ 23.37	$ 23.67	$ 25.275	$ 20.42	141,864,000	26.72	$ 3,373,525,920	6.25 %	$1.480000	$ 0.89	
optimum	snh	+0.46%	23.78 ( 4:15 pm edt)	23.61	+0.11	1,197,644	23.83	23.37	23.67	25.27	20.42	141.86m	26.7	3.4b	6.22	1.48	0.89	
paidcontent	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
pc-quote	snh	0.46%	23.78	23.61	0.11	1,197,644	23.83	23.37	23.67	25.28	20.42	151,171,476	24.65625	3,594,858,000		0.37		
personal-wealth-biz	snh	+23.27%	505545536.00	23.55	-1.1677	1,289,090	23.07	0.00	23.65	19.31	0.898		16.09		26.39	6.242	1.47	
predictwallstreet	snh	+0.46%	23.78		+0.11	1,197,644												
raymond-james	snh	0.46	23.78	23.61	0.11	1,197,644	23.83	23.37	23.78	25.28	20.42		26.72				0.89	
renewable-energy-world	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
screamingmedia	snh	+0.46%	$	open: 23.61	+0.11	5,239	$23.83	$23.37	$23.67	$25.28	$20.42		27.05	$3.57b	6.22%	0.37	0.88	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	+0.46%	last trade: 23.78		change: 0.110								p/e ratio: 26.36					
smartmoney	snh	(0.46%)	23.78	$23.61	0.11	1,197,644	$23.83	$23.37	$23.67	$25.28	$20.42			3,357,900	6.25%	$0.37		
stocknod	snh	+0.4647%	23.78 usd	23.61	+0.1100	1,197,644	23.83	23.37	23.67	25.27	20.42	141,863,596						
stockpickr	snh	0.46%	$23.78 0.11 | 0.46%	23.61	0.11	1.20m	23.83	23.37	23.67	25.28	20.42							
stocksmart	snh	%	$23.415	22.02		80,495	24.33	23.415										
stocktwits	snh	0.51%	23.79		+0.12													
streetinsider-com	snh	0.46%	23.78	$23.61	+0.11	1,197,644	$23.83	$23.37	$23.67	$25.28	$20.42		26.72				$0.89	
thecramerreport	snh		23.552	23.42	+0.142	531785	23.58	23.27										
thestree	snh	0.46%	$23.78	23.61	0.11	1197644	23.83	23.37	23.67	-25.28	20.42	1.41863596e8		3.321026782e9				
tickerspy	snh	0.46%	$23.78	23.61	+0.11	1,197,644	23.83	23.37	23.67	25.27	20.42		24.7	3.3b	6.25%	$0.37		
tmx-quotemedia	snh	0.46%	23.780	23.610	0.110	1,197,644	23.830	23.370	23.670	25.275	20.420	141,863,596	26.60	3,373,516,313	6.224	0.370 usd	0.89	
updown	snh	0.46%	$23.78	$23.61	$0.11	1,192,405	$23.83	$23.37	$23.67	$25.28	$20.42	141.86b	26.36	$3.35b			0.90	
wallstreetsurvivor	snh	0.46%	23.78	23.61	0.11	1,197,644	23.83	23.37		25.28	20.42		26.60	$3b	6.30%	1.45 -	0.91	
yahoo-finance	snh	0.46%	23.78	23.61	0.11	1,197,644	23.83	23.37	23.67	25.28	20.42		26.48	3.37b	6.30%	1.48	0.90	
ycharts-com	snh	+0.51%	23.79		+0.12					25.27	20.42		26.73	3.37b	6.27%		0.89	
zacks	snh	(0.46%)	23.78		0.11	vol.  1,197,644	23.83	23.37		25.28	20.42		13.76	3.36 b	6.25	1.48	1.72	
advfn	ccoi	-2.21	16.41	16.66	-0.37	122212	16.66	16.15										
barchart	ccoi	-2.21%	16.41	16.66	-0.37	126,019	16.66	16.15	16.78	17.99	7.46		837.50	$753.22 m			+0.02	
barrons	ccoi	2.21%	16.41	16.66	-0.37	122,112	16.66	16.15				44.79 million		$793.92 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	-2.205%	16.410	16.660	-0.370	122,212	16.660	16.150		17.99	7.46	45.971mil	820.500	754.378mil			0.020	
boston-com	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
bostonmerchant	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
business-insider	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
chron	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
cio-com	ccoi	-2.21%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653	1641	754m				
cnn-money	ccoi	-2.21%	16.41	16.66	-0.37	122,212	16.66	16.15	16.78				1,641.0	$754.4m				
easystockalterts	ccoi	-2.22%	16.41	16.66	-0.37	122212	16.66	16.15	16.78	17.99	7.46		1,641.00				0.01	
eresearch-fidelity-com	ccoi	-2.21%	16.4100	16.6600	-0.3700	122,212	16.6600	16.1500	16.7800	17.9900	7.4600	45,971,000	839.00	$771.39m				
finance-abc7-com	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
finance-abc7chicago-com	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
financial-content	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
finapps-forbes-com	ccoi	-2.2%	$16.41	16.66	-0.37	122,212	16.66	16.15	16.78	17.99	7.46	46 mil	820.5	754 mil	0.0	0.00	0.02	
finviz	ccoi	-2.21%	16.41			122,112			16.78	-8.78%	119.97%	45.97m	839.00	771.38m			0.02	
fool	ccoi	-2.21%	$16.41	$16.66	-0.37	122,112	$16.66	$16.15	$16.78	$17.99	$7.46		0.00	$754.38m				
foxbusiness	ccoi		$16.41		-0.37	123,705			$16.78									
google-finance	ccoi	(-2.21%)	16.41	16.66	-0.37	122,112.00	16.66	16.15		17.99	7.46	45.97m	775.15	754.38m			0.02	
howthemarketworks	ccoi	-2.205%	16.41	16.66	-0.37	121,645	16.66	16.15	16.78									
hpcwire	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
insidestocks	ccoi	-2.21%	16.41	16.66	-0.37	122212	16.66	16.15					price earnings ratio: 820.50					
investopedia	ccoi	-2.21 %	$16.41	16.66	-0.37				16.78									
investorguide	ccoi	+14.87%	505544416.00	14.84	+0.2022		14.73	0.00		6.98	0.016			1035.4t			0.00	
marketintellisearch	ccoi	-2.21 %	$16.41	$16.66	-0.37	120.30k	$16.66	$16.15	$16.78			45.97m	839.00	0.77b	0.0 %		0.02	
marketwatch	ccoi	-2.21%	$16.41	open: 16.66	-0.37	2,360	$16.66	$16.15	$16.78	$17.99	$7.46		763.26	$793.92m			0.02	
minyanville	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
msn-money	ccoi	-2.21%	16.41	16.66	-0.37	122,212	16.66	16.15	16.78	17.99	7.46	45.97 mil	1,641.00	771.39 mil			0.02	
nasdaq-com	ccoi	2.21%	$ 16.41	$ 16.66	0.37	122,212	$ 16.66	$ 16.15	$ 16.78	$ 17.99	$ 7.46	45,971,000	820.5	$ 754,384,110			$ 0.02	
optimum	ccoi	-2.21%	16.41 ( 4:30 pm edt)	16.66	-0.37	122,112	16.66	16.15	16.78	17.99	7.46	45.97m	1641.0	754.4m			0.01	
paidcontent	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
pc-quote	ccoi	-2.21%	16.41	16.66	-0.37	123,705	16.66	16.15	16.78	17.99	7.46	47,007,520	1678.0	771,393,000				
personal-wealth-biz	ccoi	+14.87%	505544416.00	14.84		258,280	14.73	0.00	15.11	6.98	0.016					0.00	0.00	
predictwallstreet	ccoi	-2.21%	16.41		-0.37	122,212												
raymond-james	ccoi	-2.21	16.41	16.66	-0.37	122,212	16.66	16.15	16.41	17.99	7.46		820.50				0.02	
renewable-energy-world	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
screamingmedia	ccoi	-2.21%	$	open: 16.66	-0.37	967	$16.66	$16.15	$16.78	$17.99	$7.46		763.26	$793.92m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	+14.87%	last trade: 505544416.00		change: 0.202													
smartmoney	ccoi	(-2.21%)	16.41	$16.66	-0.37	122,212	$16.66	$16.15	$16.78	$17.99	$7.46			771,400	0.00%	$0.00		
stocknod	ccoi	-2.205%	16.41 usd	16.66	-0.3700	122,212	16.66	16.15	16.78	17.99	7.460	45,970,653						
stockpickr	ccoi	-2.20%	$16.41 -0.37 | -2.20%	16.66	-0.37	122.21k	16.66	16.15	16.78	17.99	7.46							
stocksmart	ccoi	%	$15.385	14.29		51,799	16.35	15.33										
stocktwits	ccoi	-2.15%	16.42		-0.36													
streetinsider-com	ccoi	2.21%	16.41	$16.66	-0.37	122,112	$16.66	$16.15	$16.78	$17.99	$7.46		1,641.00				$0.01	
thecramerreport	ccoi		16.78	16.66	+0.03	180685	16.80	16.55										
thestree	ccoi	-2.2%	$16.41	16.66	-0.37	122212	16.66	16.15	16.78	-17.99	7.46	4.5970653e7		7.70008438e8				
tickerspy	ccoi	-2.21%	$16.41	16.66	-0.37	122,112	16.66	16.15	16.78	17.99	7.46		1678.0	771.3m	0.00%	$0.00		
tmx-quotemedia	ccoi	-2.21%	16.410	16.660	-0.370	123,705	16.660	16.150	16.780	17.990	7.460	45,970,653		754,378,416			0.01	
updown	ccoi	-2.21%	$16.41	$16.66	-$0.37	121,345	$16.66	$16.15	$16.78	$17.99	$7.46	45.97b	780.50	$771m			0.02	
wallstreetsurvivor	ccoi	-2.21%	16.41	16.66	-0.37	121,645	16.66	16.15		17.99	7.96			$771m			0.01	
yahoo-finance	ccoi	2.21%	16.41	16.66	0.37	122,212	16.66	16.15	16.78	17.99	7.46		1,025.62	734.69m			0.02	
ycharts-com	ccoi	-2.21%	16.41		-0.37					17.99	7.46		1641.00	753.22m	0.00%		0.01	
zacks	ccoi	(-2.21%)	16.41		-0.37	vol.  122,112	16.66	16.15		17.99	7.46		839	771.39 m	0.00	0.00	.02	
advfn	wbc	0.66	67.23	66.6	0.44	576759	67.31	65.89										
barchart	wbc	+0.66%	67.23	66.60	+0.44	526,433	67.31	65.89	66.79	75.00	33.74		19.44	$4.48 b			-2.40	
barrons	wbc	0.66%	67.23	66.60	+0.44	576,537	67.31	65.89				64.56 million		$4.63 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	0.659%	67.230	66.600	0.440	576,759	67.310	65.890		75.00	33.74	67.473mil	21.617	4,536.229mil			3.110	
boston-com	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,759	67.31	65.89	66.79	74.43	33.74	67,473,282						
bostonmerchant	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,759	67.31	65.89	66.79	74.43	33.74	67,473,282						
business-insider	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,759	67.31	65.89	66.79	74.43	33.74	67,473,282						
chron	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
cio-com	wbc	+0.66%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282		5b				
cnn-money	wbc	+0.66%	67.23	66.60	+0.44	576,637	67.31	65.89	66.79				nm	$4.5b				
easystockalterts	wbc	0.66%	67.23	66.60	+0.44	576637	67.31	65.89	66.79	74.43	33.74						-2.34	
eresearch-fidelity-com	wbc	0.66%	67.2300	66.6000	0.4400	576,637	67.3100	65.8900	66.7900	75.0000	33.7400	67,473,000	nm	$4.51b				
finance-abc7-com	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
finance-abc7chicago-com	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
financial-content	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
finapps-forbes-com	wbc	0.7%	$67.23	66.60	0.44	576,637	67.31	65.89	66.79	75.00	33.74	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	0.66%	67.23			576,637			66.79	-10.36%	99.26%	67.47m		4.51b			-2.40	
fool	wbc	+0.66%	$67.23	$66.60	0.44	576,637	$67.31	$65.89	$66.79	$75.00	$33.74		0.00	$4.54b	1.60%	0.28		
foxbusiness	wbc		$67.23		+0.44	576,759			$66.79									
google-finance	wbc	(0.66%)	67.23	66.60	+0.44	576,637.00	67.31	65.89		75.00	33.74	67.47m		4.54b			-2.40	
howthemarketworks	wbc	0.659%	67.23	66.6	0.44	576,637	67.31	65.89	66.79									
hpcwire	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
insidestocks	wbc	+0.66%	67.23	66.60	+0.44	525686	67.31	65.89					price earnings ratio: 19.83					
investopedia	wbc	+0.66 %	$67.23	66.60	+0.44				66.79									
investorguide	wbc	+0.66%	67.23	66.60	+0.44		67.31	65.89		75.00	33.74			4.536b			-2.182	
marketintellisearch	wbc	0.73 %	$67.28	$66.60	0.49	566.30k	$67.31	$65.89	$66.79			67.47m	0.00	4.51b	0.0 %		-2.40	
marketwatch	wbc	+0.66%	$66.69	open: 66.60	+0.44	200	$67.31	$65.89	$66.79	$75.00	$33.74			$4.63b				
minyanville	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
msn-money	wbc	+0.66%	67.23	66.60	+0.44	576,637	67.31	65.89	66.79	75.00	33.74	67.47 mil	-29.10	4.51 bil			-2.40	
nasdaq-com	wbc	0.66%	$ 67.23		0.44	576,537	$ 67.31	$ 65.89	$ 66.79	$ 75	$ 33.74	67,473,000		$ 4,536,209,790	0.42 %	$0.280000	$ -2.40	
optimum	wbc	+0.66%	67.23 ( 4:15 pm edt)	66.60	+0.44	576,637	67.31	65.89	66.79	74.43	33.74	67.47m		4.5b	0.42	0.28	-2.34	
paidcontent	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
pc-quote	wbc	0.66%	67.23	66.6	0.44	576,759	67.31	65.89	66.79	75.00	33.74	67,031,407	-28.91342	4,506,522,000		0.07		
personal-wealth-biz	wbc	+64.43%	505545216.00	63.81		747,034	63.42	0.00	64.60	28.14	-2.182					0.00	0.00	
predictwallstreet	wbc	+0.66%	67.23		+0.44	576,637												
raymond-james	wbc	0.66	67.23	66.60	0.44	576,637	67.31	65.89	67.23	75.00	33.74						-2.30	
renewable-energy-world	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
screamingmedia	wbc	+0.66%	$	open: 66.60	+0.44	200	$67.31	$65.89	$66.79	$75.00	$33.74			$4.63b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	+0.66%	last trade: 67.23		change: 0.440													
smartmoney	wbc	(0.66%)	67.23	$66.60	0.44	576,637	$67.31	$65.89	$66.79	$75.00	$33.74			4,506,500	0.00%	$0.07		
stocknod	wbc	+0.6588%	67.23 usd	66.60	+0.4400	576,637	67.31	65.89	66.79	74.43	33.74	67,473,282						
stockpickr	wbc	0.66%	$67.23 0.44 | 0.66%	66.39	0.44	576.64k	67.31	65.89	66.79	75.00	33.74							
stocksmart	wbc	%	$66.77	60.67		77,751	68.73	66.66										
stocktwits	wbc	0.70%	67.26		+0.47													
streetinsider-com	wbc	0.66%	67.23	$66.60	+0.44	576,637	$67.31	$65.89	$66.79	$74.43	$33.74						$-2.34	
thecramerreport	wbc		66.79	67.15	+0.51	575641	67.15	66.10										
thestree	wbc	0.66%	$67.23	66.39	0.44	576637	67.31	65.89	66.79	-75.0	33.74	6.7473282e7		4.472129131e9				
tickerspy	wbc	0.66%	$67.23	66.60	+0.44	576,637	67.31	65.89	66.79	75.00	33.74		-28.9	4.5b	0.00%	$0.07		
tmx-quotemedia	wbc	0.66%	67.230	66.600	0.440	576,759	67.310	65.890	66.790	75.000	33.740	67,473,282		4,536,228,749			-2.34	
updown	wbc	0.66%	$67.23	$66.60	$0.44	576,437	$67.31	$65.89	$66.79	$75.00	$33.74	67.47b		$4.50b			-2.18	
wallstreetsurvivor	wbc	0.66%	67.23	66.60	0.44	576,637	67.31	65.89		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	0.66%	67.23	66.60	0.44	576,637	67.31	65.89	66.79	75.00	33.74			4.54b			-2.18	
ycharts-com	wbc	+0.70%	67.26		+0.47					75.00	33.74			4.48b	0.00%		-2.31	
zacks	wbc	(0.66%)	67.23		0.44	vol.  576,637	67.31	65.89		75.00	33.74		19.59	4.51 b	0.00	0.00	3.41	
advfn	ir	-2.70	43.54	44.45	-1.21	4115382	44.63	43.35										
barchart	ir	-2.70%	43.54	44.45	-1.21	4,115,382	44.63	43.35	44.75	52.19	32.28		17.26	$14.35 b	1.06%	$0.48	+1.66	
barrons	ir	2.70%	43.54	44.45	-1.21	4.114m	44.63	43.35				339.80 million		$14.98 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	-2.704%	43.540	44.450	-1.210	4,115,382	44.630	43.350		52.33	32.42	330.915mil	16.811	14,408.020mil	0.758	0.120 regular cash	2.590	
boston-com	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
bostonmerchant	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
business-insider	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
chron	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
cio-com	ir	-2.70%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220		14b	1.1	0.48		
cnn-money	ir	-2.70%	43.54	44.45	-1.21	4,113,546	44.63	43.35	44.75					$13.9b	1.10%			
easystockalterts	ir	-2.72%	43.54	44.45	-1.21	4115382	44.63	43.35	44.75	52.33	32.42						0.00	
eresearch-fidelity-com	ir	-2.70%	43.5400	44.4500	-1.2100	4,115,382	44.6300	43.3500	44.7500	52.3300	32.4200	331,219,000	17.62	$14.82b	0.74%	$0.120000		
finance-abc7-com	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
financial-content	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
finapps-forbes-com	ir	-2.7%	$43.54	44.45	-1.21	4,115,382	44.63	43.35	44.75	52.33	32.42	331 mil	26.2	14 bil	1.1	0.48	1.66	
finviz	ir	-2.70%	43.54			4,115,382			44.75	-16.57%	35.38%	331.22m	17.83	14.82b		0.48	2.51	
fool	ir	-2.70%	$43.54	$44.45	-1.21	4,115,382	$44.63	$43.35	$44.75	$52.33	$32.42		27.00	$14.42b	0.80%	0.48		
foxbusiness	ir		$43.54		-1.21	4,197,682			$44.75									
google-finance	ir	(-2.70%)	43.54	44.45	-1.21	4.12m	44.63	43.35		52.33	32.42	331.22m	17.36	14.42b	1.10	0.12	2.51	
howthemarketworks	ir	-2.704%	43.54	44.45	-1.21	4,115,382	44.63	43.35	44.75									
hpcwire	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
insidestocks	ir	-2.70%	43.54	44.45	-1.21	4113546	44.63	43.35					price earnings ratio: 17.21					
investopedia	ir	-2.70 %	$43.54	44.45	-1.21				44.75									
investorguide	ir	-2.70%	43.54	44.45	-1.21		44.63	43.35		52.33	32.42		27.30	14.421b			1.639	
marketintellisearch	ir	-2.7 %	$43.54	$44.45	-1.21	4083.30k	$44.63	$43.35	$44.75			331.22m	17.83	14.82b	1.07 %		2.51	
marketwatch	ir	-2.70%	$43.44	open: 44.45	-1.21	94,963	$44.63	$43.35	$44.75	$52.33	$32.42		17.87	$14.98b			2.44	
minyanville	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
msn-money	ir	-2.70%	43.54	44.45	-1.21	4.12 mil	44.63	43.35	44.75	52.33	32.42	331.22 mil	17.21	14.82 bil	1.07%	0.48	1.64	
nasdaq-com	ir	2.7%	$ 43.54		1.21	4,113,882	$ 44.63	$ 43.35	$ 44.75	$ 52.33	$ 32.42	331,219,000	26.23	$ 14,421,275,260	1.07 %	$0.480000	$ 1.66	
optimum	ir	-2.70%	43.54 ( 4:15 pm edt)	44.45	-1.21	4,115,382	44.63	43.35	44.75	52.33	32.42	319.17m		13.9b	1.10	0.48		
paidcontent	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
pc-quote	ir	-2.70%	43.54	44.45	-1.21	4,115,382	44.63	43.35	44.75	52.33	32.42	340,423,771	17.68775	14,822,051,000		0.12		
personal-wealth-biz	ir	-2.70%	43.54	44.45	-1.21	4,197,682	44.63	43.35	44.75	52.33	32.42		27.30		0.74	0.33	1.639	
predictwallstreet	ir	-2.70%	43.54		-1.21	4,115,382												
raymond-james	ir	-2.70	43.54	44.45	-1.21	4,115,382	44.63	43.35	43.54	52.33	32.42		16.43				2.65	
renewable-energy-world	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
screamingmedia	ir	-2.70%	$	open: 44.45	-1.21	92,663	$44.63	$43.35	$44.75	$52.33	$32.42		17.87	$14.98b			2.44	
scroli	ir	-2.70%	ir 43.54	44.45	-1.21	3,668,063	44.63	43.35	44.75	52.33	32.42		17.36				2.51	
simple-stock-quotes	ir	-2.70%	last trade: 43.54		change: -1.210								p/e ratio: 27.3					
smartmoney	ir	(-2.70%)	43.54	$44.45	-1.21	4,115,382	$44.63	$43.35	$44.75	$52.33	$32.42			14,822,000	1.07%	$0.12		
stocknod	ir	-2.704%	43.54 usd	44.45	-1.210	4,115,382	44.63	43.35	44.75	52.33	32.42	319,166,220						
stockpickr	ir	-2.70%	$43.54 -1.21 | -2.70%	44.45	-1.21	4.12m	44.63	43.35	44.75	52.33	32.42							
stocksmart	ir	%	$47.515	47.32		232,551	49.7	47.45										
stocktwits	ir	-2.68%	43.55		-1.20													
streetinsider-com	ir	2.7%	43.54	$44.45	-1.21	4,115,382	$44.63	$43.35	$44.75	$52.33	$32.42						$0.00	
thecramerreport	ir		44.75	45.49	-0.48	3359301	45.76	44.62										
thestree	ir	-2.7%	$43.54	44.45	-1.21	4115382	44.63	43.35	44.75	-52.33	32.42	3.31218706e8		1.4981022072e10				
tickerspy	ir	-2.70%	$43.54	44.45	-1.21	4,115,382	44.63	43.35	44.75	52.33	32.42		17.7	14.8b	1.07%	$0.12		
tmx-quotemedia	ir	-2.70%	43.540	44.450	-1.210	4,197,682	44.630	43.350	44.750	52.330	32.420	331,218,706	27.00	14,421,262,459	1.073	0.120 usd	1.66	
updown	ir	-2.70%	$43.54	$44.45	-$1.21	4,022,719	$44.63	$43.35	$44.75	$52.33	$32.42	331.21b	25.97	$14.82b			1.72	
wallstreetsurvivor	ir	-2.70%	43.54	44.45	-1.21	4,115,382	44.63	43.35		52.33	32.42		27.00	$15b	1.10%	0.28 -	1.89	
yahoo-finance	ir	2.70%	43.54	44.45	1.21	4,115,382	44.63	43.35	44.75	52.33	32.42		26.56	14.42b	1.10%	0.48	1.64	
ycharts-com	ir	-2.68%	43.55		-1.20					52.33	32.42		26.08	14.35b	1.13%		1.67	
zacks	ir	(-2.70%)	43.54		-1.21	vol.  4,115,382	44.63	43.35		52.33	32.42		17.08	14.82 b	1.07	0.48	2.62	
advfn	aco	-2.16	36.77	37.4	-0.81	92398	37.96	36.69										
barchart	aco	-2.16%	36.77	37.40	-0.81	92,398	37.96	36.69	37.58	42.72	23.63		21.74	$1.15 b	1.94%	$0.72	+1.14	
barrons	aco	2.16%	36.77	37.40	-0.81	90,994	37.96	36.69				31.55 million		$1.22 billion	1.96%	$0.18		
bloomberg	aco	-2.155%	36.770	37.400	-0.810	92,398	37.960	36.690		42.72	24.16	31.479mil	22.285	1,157.497mil	1.958	0.180 regular cash	1.650	
boston-com	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
bostonmerchant	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
business-insider	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
chron	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
cio-com	aco	-2.16%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379	32.25	1b	1.9	0.72		
cnn-money	aco	-2.16%	36.77	37.40	-0.81	92,398	37.96	36.69	37.58				32.3	$1.2b	1.96%			
easystockalterts	aco	-2.17%	36.77	37.40	-0.81	92398	37.96	36.69	37.58	42.72	24.16		32.25				1.14	
eresearch-fidelity-com	aco	-2.16%	36.7700	37.4000	-0.8100	92,398	37.9600	36.6900	37.5800	42.7200	24.1600	31,479,000	32.96	$1.18b	1.92%	$0.180000		
finance-abc7-com	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
finance-abc7chicago-com	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
financial-content	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
finapps-forbes-com	aco	-2.2%	$36.77	37.40	-0.81	92,398	37.96	36.69	37.58	42.72	24.16	31 mil	32.2	1 bil	2.0	0.72	1.14	
finviz	aco	-2.16%	36.77			92,278			37.58	-13.93%	55.59%	31.48m	31.97	1.16b		0.72	1.15	
fool	aco	-2.16%	$36.77	$37.40	-0.81	91,487	$37.96	$36.69	$37.58	$42.72	$24.16		33.00	$1.16b	2.80%	0.72		
foxbusiness	aco		$36.77		-0.81	92,398			$37.58									
google-finance	aco	(-2.16%)	36.77	37.40	-0.81	92,398.00	37.96	36.69		42.72	24.16	31.48m	32.03	1.16b	1.96	0.18	1.15	
howthemarketworks	aco	-2.155%	36.77	37.4	-0.81	90,994	37.96	36.69	37.58									
hpcwire	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
insidestocks	aco	-2.16%	36.77	37.40	-0.81	90994	37.96	36.69					price earnings ratio: 21.50					
investopedia	aco	-2.16 %	$36.77	37.40	-0.81				37.58									
investorguide	aco	+35.63%	505544128.00	34.95	+2.0029		34.92	0.00		22.12	1.141		49.62	72.798t			0.72	
marketintellisearch	aco	-2.16 %	$36.77	$37.40	-0.81	69.30k	$37.96	$36.69	$37.58			31.48m	32.68	1.18b	1.92 %		1.15	
marketwatch	aco	-2.16%	$36.77	open: 37.40	-0.81	1,284	$37.96	$36.69	$37.58	$42.72	$24.16		32.27	$1.22b	1.96%	0.18	1.14	
minyanville	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
msn-money	aco	-2.16%	36.77	37.40	-0.81	92,398	37.96	36.69	37.58	42.72	24.16	31.48 mil	32.25	1.18 bil	1.92%	0.72	1.15	
nasdaq-com	aco	2.16%	$ 36.77		0.81	92,398	$ 37.96	$ 36.69	$ 37.58	$ 42.72	$ 24.16	31,479,000	32.25	$ 1,157,482,830	1.92 %	$0.720000	$ 1.14	
optimum	aco	-2.16%	36.77 ( 4:15 pm edt)	37.40	-0.81	92,398	37.96	36.69	37.58	42.72	24.16	31.48m	32.3	1.2b	1.96	0.72	1.14	
paidcontent	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
pc-quote	aco	-2.16%	36.77	37.4	-0.81	92,398	37.96	36.69	37.58	42.72	24.16	32,172,445	32.96491	1,182,981,000		0.18		
personal-wealth-biz	aco	+35.63%	505544128.00	34.95		137,442	34.92	0.00	35.73	22.12	1.141		49.62		5.77	2.0601	0.72	
predictwallstreet	aco	-2.16%	36.77		-0.81	92,398												
raymond-james	aco	-2.16	36.77	37.40	-0.81	92,398	37.96	36.69	36.77	42.72	24.16		31.43				1.17	
renewable-energy-world	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
screamingmedia	aco	-2.16%	$	open: 37.40	-0.81	1,284	$37.96	$36.69	$37.58	$42.72	$24.16		32.27	$1.22b	1.96%	0.18	1.14	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	+35.63%	last trade: 505544128.00		change: 2.003								p/e ratio: 49.62					
smartmoney	aco	(-2.16%)	36.77	$37.40	-0.81	92,398	$37.96	$36.69	$37.58	$42.72	$24.16			1,183,000	1.92%	$0.18		
stocknod	aco	-2.155%	36.77 usd	37.40	-0.8100	92,398	37.96	36.69	37.58	42.72	24.16	31,479,379						
stockpickr	aco	-2.16%	$36.77 -0.81 | -2.16%	37.40	-0.81	91.49k	37.96	36.69	37.58	42.72	24.16							
stocksmart	aco	%	$34.9	30.85		12,610	36.4	34.83										
stocktwits	aco	-2.13%	36.78		-0.80													
streetinsider-com	aco	2.16%	36.77	$37.40	-0.81	92,398	$37.96	$36.69	$37.58	$42.72	$24.16		32.25				$1.14	
thecramerreport	aco		37.58	37.15	+0.40	95773	37.64	36.66										
thestree	aco	-2.16%	$36.77	37.4	-0.81	91487	37.96	36.69	37.58	-42.72	24.16	3.1479379e7		1.170403311e9				
tickerspy	aco	-2.16%	$36.77	37.40	-0.81	92,398	37.96	36.69	37.58	42.72	24.16		33.0	1.1b	1.92%	$0.18		
tmx-quotemedia	aco	-2.16%	36.770	37.400	-0.810	92,398	37.960	36.690	37.580	42.720	24.160	31,479,379	33.00	1,157,496,766	1.958	0.180 usd	1.14	
updown	aco	-2.16%	$36.77	$37.40	-$0.81	70,021	$37.96	$36.69	$37.58	$42.72	$24.16	31.47b	32.26	$1.18b			1.16	
wallstreetsurvivor	aco	-2.16%	36.77	37.40	-0.81	90,994	37.96	36.69		42.72	24.16		33.00	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	2.16%	36.77	37.40	0.81	92,398	37.96	36.69	37.58	42.72	24.16		32.23	1.16b	1.90%	0.72	1.14	
ycharts-com	aco	-2.13%	36.78		-0.80					39.85	24.16		32.26	1.15b	1.94%		1.14	
zacks	aco	(-2.16%)	36.77		-0.81	vol.  92,398	37.96	36.69		42.72	24.16		21.98	1.18 b	1.92	0.72	1.71	
advfn	ccmp	-0.39	43.2	43.11	-0.17	156166	43.29	42.96										
barchart	ccmp	-0.39%	43.20	43.11	-0.17	151,188	43.29	42.96	43.37	52.69	29.60		17.62	$1.00 b			+2.35	
barrons	ccmp	0.39%	43.20	43.11	-0.17	156,166	43.29	42.96				23.27 million		$1.01 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-0.392%	43.200	43.110	-0.170	156,166	43.290	42.960		52.69	29.60	23.515mil	18.383	1,015.860mil			2.350	
boston-com	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
business-insider	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
chron	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
cio-com	ccmp	-0.39%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270	18.31	1b				
cnn-money	ccmp	-0.37%today&rsquo;s change	43.21data as of 3:59pm et	43.11	-0.16	150,882	43.29	42.96	43.37				18.3	$1.0b				
easystockalterts	ccmp	-0.39%	43.20	43.11	-0.17	156166	43.29	42.96	43.37	52.69	29.60		18.31				2.36	
eresearch-fidelity-com	ccmp	-0.39%	43.2000	43.1100	-0.1700	156,166	43.2900	42.9600	43.3700	52.6900	29.6000	23,515,000	18.46	$1.02b				
finance-abc7-com	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
financial-content	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-0.4%	$43.20	43.11	-0.17	156,166	43.29	42.96	43.37	52.69	29.60	24 mil	18.4	1 bil	0.0	0.00	2.35	
finviz	ccmp	-0.39%	43.20			156,166			43.37	-18.01%	45.95%	23.52m	18.38	1.02b			2.36	
fool	ccmp	-0.35%	$43.22	$43.11	-0.15	148,842	$43.29	$42.96	$43.37	$52.69	$29.60		18.40	$1.02b				
foxbusiness	ccmp		$43.20		-0.17	157,051			$43.37									
google-finance	ccmp	(-0.39%)	43.20	43.11	-0.17	156,166.00	43.29	42.96		52.69	29.60	23.52m	18.30	1.02b			2.36	
howthemarketworks	ccmp	-0.392%	43.2	43.11	-0.17	156,166	43.29	42.96	43.37									
hpcwire	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
insidestocks	ccmp	-0.39%	43.20	43.11	-0.17	157051	43.29	42.96					price earnings ratio: 18.38					
investopedia	ccmp	-0.39 %	$43.20	43.11	-0.17				43.37									
investorguide	ccmp	-0.39%	43.20	43.11	-0.17		43.21	42.96		52.69	29.60		18.37	994.9m			2.361	
marketintellisearch	ccmp	-0.39 %	$43.20	$43.11	-0.17	154.40k	$43.29	$42.96	$43.37			23.52m	18.38	1.02b	0.0 %		2.36	
marketwatch	ccmp	-0.39%	$43.20	open: 43.11	-0.17	2,393	$43.29	$42.96	$43.37	$52.69	$29.60		18.62	$1.01b			2.32	
minyanville	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
msn-money	ccmp	-0.39%	43.20	43.11	-0.17	156,166	43.29	42.96	43.37	52.69	29.60	23.52 mil	18.31	1.02 bil			2.36	
nasdaq-com	ccmp	0.39%	$ 43.20	$ 43.11	0.17	155,766	$ 43.29	$ 42.96	$ 43.37	$ 52.69	$ 29.60	23,515,000	18.38	$ 1,015,848,000			$ 2.35	
optimum	ccmp	-0.39%	43.20 ( 4:00 pm edt)	43.11	-0.17	156,166	43.29	42.96	43.37	52.69	29.60	23.52m	18.3	1.0b			2.36	
paidcontent	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
pc-quote	ccmp	-0.39%	43.2	43.11	-0.17	156,951	43.29	42.96	43.37	52.69	29.60	23,607,537	18.37712	1,019,846,000				
personal-wealth-biz	ccmp	-0.39%	43.20	43.11	-0.17	157,051	43.29	42.96	43.37	52.69	29.60		18.37			0.00	2.361	
predictwallstreet	ccmp	-0.39%	43.20		-0.17	156,166												
raymond-james	ccmp	-0.39	43.20	43.11	-0.17	156,166	43.29	42.96	43.20	52.69	29.60		18.00				2.40	
renewable-energy-world	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
screamingmedia	ccmp	-0.39%	$	open: 43.11	-0.17	2,393	$43.29	$42.96	$43.37	$52.69	$29.60		18.62	$1.01b			2.32	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-0.39%	last trade: 43.20		change: -0.170								p/e ratio: 18.37					
smartmoney	ccmp	(-0.39%)	43.20	$43.11	-0.17	156,166	$43.29	$42.96	$43.37	$52.69	$29.60			1,019,900	0.00%	$0.00		
stocknod	ccmp	-0.3920%	43.20 usd	43.11	-0.1700	156,166	43.29	42.96	43.37	52.69	29.60	23,515,270						
stockpickr	ccmp	-0.39%	$43.20 -0.17 | -0.39%	43.11	-0.17	156.17k	43.29	42.96	43.37	52.69	29.60							
stocksmart	ccmp	%	$48.26	41.99		11,754	50.175	48.17										
stocktwits	ccmp	-0.35%	43.22		-0.15													
streetinsider-com	ccmp	0.39%	43.20	$43.11	-0.17	156,166	$43.29	$42.96	$43.37	$52.69	$29.60		18.31				$2.36	
thecramerreport	ccmp		43.37	43.66	+0.20	153006	43.66	42.91										
thestree	ccmp	-0.39%	$43.2	43.11	-0.17	156166	43.29	42.96	43.37	-52.69	29.6	2.351527e7		1.015154206e9				
tickerspy	ccmp	-0.39%	$43.20	43.11	-0.17	156,166	43.29	42.96	43.37	52.69	29.60		18.4	1.0b	0.00%	$0.00		
tmx-quotemedia	ccmp	-0.39%	43.200	43.110	-0.170	157,051	43.290	42.960	43.370	52.690	29.600	23,515,270	18.40	1,015,859,664			2.36	
updown	ccmp	-0.39%	$43.20	$43.11	-$0.17	156,166	$43.29	$42.96	$43.37	$52.69	$29.60	23.51b	18.08	$1.02b			2.40	
wallstreetsurvivor	ccmp	-0.39%	43.20	43.11	-0.17	156,166	43.29	42.96		52.69	29.60		18.40	$1b			2.13	
yahoo-finance	ccmp	0.39%	43.20	43.11	0.17	156,166	43.29	42.96	43.37	52.69	29.60		18.30	994.94m			2.36	
ycharts-com	ccmp	-0.35%	43.22		-0.15					52.69	29.60		18.31	1.00b	0.00%		2.36	
zacks	ccmp	(-0.39%)	43.20		-0.17	vol.  156,166	43.29	42.96		52.69	29.60		17.7	1.02 b	0.00	0.00	2.45	
advfn	knol	-1.40	14.11	14.27	-0.2	98209	14.34	13.81										
barchart	knol	-1.40%	14.11	14.27	-0.20	101,556	14.34	13.81	14.31	16.13	10.77		18.19	$527.01 m			+0.31	
barrons	knol	1.40%	14.11	14.27	-0.20	98,209	14.34	13.81				36.90 million		$548.53 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	-1.398%	14.110	14.270	-0.200	98,209	14.340	13.810		16.13	10.77	37.366mil	21.060	527.239mil			0.670	
boston-com	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
bostonmerchant	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
business-insider	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
chron	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
cio-com	knol	-1.40%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344	44.09	527m				
cnn-money	knol	-1.40%	14.11	14.16	-0.20	98,209	14.34	13.81	14.31				44.1	$527.2m				
easystockalterts	knol	-1.40%	14.11	14.27	-0.20	98209	14.34	13.81	14.31	16.13	10.77		44.09				0.32	
eresearch-fidelity-com	knol	-1.40%	14.1100	14.2700	-0.2000	98,209	14.3400	13.8100	14.3100	16.1300	10.7700	37,366,000	46.16	$534.71m				
finance-abc7-com	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
finance-abc7chicago-com	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
financial-content	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
finapps-forbes-com	knol	-1.4%	$14.11	14.27	-0.20	98,209	14.34	13.81	14.31	16.13	10.77	37 mil	45.5	527 mil	0.0	0.00	0.31	
finviz	knol	-1.40%	14.11			97,233			14.31	-12.52%	31.01%	37.37m	45.52	527.29m			0.31	
fool	knol	-1.40%	$14.11	$14.27	-0.20	96,926	$14.34	$13.81	$14.31	$16.13	$10.77		44.70	$527.24m				
foxbusiness	knol		$14.11		-0.20	98,209			$14.31									
google-finance	knol	(-1.40%)	14.11	14.27	-0.20	98,209.00	14.34	13.81		16.13	10.77	37.37m	45.43	527.24m			0.31	
howthemarketworks	knol	-1.398%	14.11	14.27	-0.2	96,926	14.34	13.81	14.31									
hpcwire	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
insidestocks	knol	-1.40%	14.11	14.27	-0.20	98209	14.34	13.81					price earnings ratio: 16.80					
investopedia	knol	-1.40 %	$14.11	14.27	-0.20				14.31									
investorguide	knol	-1.40%	14.11	14.28	-0.20		14.34	13.81		16.13	10.77		42.84	527.2m			0.334	
marketintellisearch	knol	-1.4 %	$14.11	$14.27	-0.20	95.50k	$14.34	$13.81	$14.31			37.37m	46.16	0.53b	0.0 %		0.31	
marketwatch	knol	-1.40%	$14.11	open: 14.27	-0.20	1,283	$14.34	$13.81	$14.31	$16.13	$10.77		43.02	$548.53m			0.33	
minyanville	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
msn-money	knol	-1.40%	14.11	14.27	-0.20	98,209	14.34	13.81	14.31	16.13	10.77	37.37 mil	-41.50	534.71 mil			0.31	
nasdaq-com	knol	1.4%	$ 14.11	$ 14.27	0.20	98,109	$ 14.34	$ 13.81	$ 14.31	$ 16.13	$ 10.77	37,366,000	45.52	$ 527,234,260			$ 0.31	
optimum	knol	-1.40%	14.11 ( 4:30 pm edt)	14.27	-0.20	98,209	14.34	13.81	14.31	16.13	10.77	37.37m	44.1	527.2m			0.32	
paidcontent	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
pc-quote	knol	-1.40%	14.11	14.27	-0.20	98,209	14.34	13.81	14.31	16.13	10.77	37,895,641	-42.08824	534,708,000				
personal-wealth-biz	knol	+14.36%	505544096.00	14.32		154,422	14.36	0.00	14.43	10.42	0.334					0.00	0.00	
predictwallstreet	knol	-1.40%	14.11		-0.20	98,209												
raymond-james	knol	-1.40	14.11	14.27	-0.20	98,209	14.34	13.81	14.11	16.13	10.77		40.31				0.35	
renewable-energy-world	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
screamingmedia	knol	-1.40%	$	open: 14.27	-0.20	1,283	$14.34	$13.81	$14.31	$16.13	$10.77		43.02	$548.53m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	-1.40%	last trade: 14.11		change: -0.200								p/e ratio: 42.84					
smartmoney	knol	(-1.40%)	14.11	$14.27	-0.20	98,209	$14.34	$13.81	$14.31	$16.13	$10.77			534,700	0.00%	$0.00		
stocknod	knol	-1.398%	14.11 usd	14.27	-0.2000	98,209	14.34	13.81	14.31	16.13	10.77	37,366,344						
stockpickr	knol	-1.40%	$14.11 -0.20 | -1.40%	14.27	-0.20	97.23k	14.34	13.81	14.31	16.13	10.77							
stocksmart	knol	%	$15.52	15.4		8,763	15.59	15.38										
stocktwits	knol	-1.26%	14.13		-0.18													
streetinsider-com	knol	1.4%	14.11	$14.27	-0.2	98,209	$14.34	$13.81	$14.31	$16.13	$10.77		44.09				$0.32	
thecramerreport	knol		14.31	14.39	-0.06	93909	14.44	14.15										
thestree	knol	-1.4%	$14.11	14.27	-0.2	97233	14.34	13.81	14.31	-16.13	10.77	3.7366344e7		5.36954363e8				
tickerspy	knol	-1.40%	$14.11	14.27	-0.20	98,209	14.34	13.81	14.31	16.13	10.77		-42.1	534.5m	0.00%	$0.00		
tmx-quotemedia	knol	-1.40%	14.110	14.270	-0.200	98,209	14.340	13.810	14.310	16.130	10.770	37,366,344	44.70	527,239,114			0.32	
updown	knol	-1.40%	$14.11	$14.27	-$0.20	96,926	$14.34	$13.81	$14.31	$16.13	$10.77	37.36b	41.53	$535m			0.34	
wallstreetsurvivor	knol	-1.40%	14.11	14.27	-0.20	96,926	14.34	13.81		16.13	11.05		44.70	$535m			-0.01	
yahoo-finance	knol	1.40%	14.11	14.28	0.20	98,209	14.34	13.81	14.31	16.13	10.77		42.25	527.23m			0.33	
ycharts-com	knol	-1.26%	14.13		-0.18					16.13	10.77		44.16	527.76m	0.00%		0.32	
zacks	knol	(-1.40%)	14.11		-0.20	vol.  98,209	14.34	13.81		16.13	10.77		18.11	534.71 m	0.00	0.00	.79	
advfn	peet	0.27	60.47	60.13	0.16	97032	60.61	59.4937										
barchart	peet	+0.27%	60.47	60.13	+0.16	97,264	60.61	59.49	60.31	62.86	33.20		39.96	$790.95 m			+1.48	
barrons	peet	0.27%	60.47	60.13	+0.16	96,616	60.61	59.494				13.64 million		$824.99 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	0.265%	60.470	60.130	0.160	97,032	60.610	59.494		62.86	33.20	12.818mil	40.858	775.084mil			1.480	
boston-com	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
bostonmerchant	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
business-insider	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
chron	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
cio-com	peet	+0.27%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670	41.14	775m				
cnn-money	peet	+0.27%	60.47	60.13	+0.16	96,361	60.61	59.49	60.31				41.1	$775.1m				
easystockalterts	peet	0.27%	60.47	60.13	+0.16	97032	60.61	59.49	60.31	62.86	33.20		41.14				1.47	
eresearch-fidelity-com	peet	0.27%	60.4700	60.1300	0.1600	97,032	60.6100	59.4937	60.3100	62.8590	33.2000	12,818,000	40.75	$773.05m				
finance-abc7-com	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
finance-abc7chicago-com	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
financial-content	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
finapps-forbes-com	peet	0.3%	$60.47	60.13	0.16	97,032	60.61	59.49	60.31	62.85	33.20	13 mil	40.9	775 mil	0.0	0.00	1.48	
finviz	peet	0.27%	60.47			96,616			60.31	-3.80%	82.14%	12.82m	41.42	775.23m			1.46	
fool	peet	+0.27%	$60.47	$60.13	0.16	96,616	$60.61	$59.49	$60.31	$62.86	$33.20		41.10	$775.08m				
foxbusiness	peet		$60.47		+0.16	97,032			$60.31									
google-finance	peet	(0.27%)	60.47	60.13	+0.16	97,032.00	60.61	59.49		62.86	33.20	12.82m	41.29	775.08m			1.46	
howthemarketworks	peet	0.265%	60.47	60.13	0.16	96,361	60.61	59.4937	60.31									
hpcwire	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
insidestocks	peet	+0.27%	60.47	60.13	+0.16	97032	60.61	59.49					price earnings ratio: 40.86					
investopedia	peet	+0.27 %	$60.47	60.13	+0.16				60.31									
investorguide	peet	+0.27%	60.47	60.28	+0.16		60.61	59.4937		62.86	33.20		41.00	775.0m			1.471	
marketintellisearch	peet	0.27 %	$60.47	$60.13	0.16	95.30k	$60.61	$59.49	$60.31			12.82m	41.31	0.77b	0.0 %		1.46	
marketwatch	peet	+0.27%	$60.47	open: 60.13	+0.16	771	$60.61	$59.49	$60.31	$62.86	$33.20		40.95	$824.99m			1.48	
minyanville	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
msn-money	peet	+0.27%	60.47	60.13	+0.16	97,032	60.61	59.49	60.31	62.86	33.20	12.82 mil	41.14	773.03 mil			1.46	
nasdaq-com	peet	0.27%	$ 60.47	$ 60.13	0.16	97,032	$ 60.61	$ 59.4937	$ 60.31	$ 62.859	$ 33.20	12,818,000	40.86	$ 775,104,460			$ 1.48	
optimum	peet	+0.27%	60.47 ( 4:30 pm edt)	60.13	+0.16	97,032	60.61	59.49	60.31	62.86	33.20	12.82m	41.1	775.1m			1.47	
paidcontent	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
pc-quote	peet	0.27%	60.47	60.13	0.16	97,032	60.61	59.4937	60.31	62.86	33.20	12,784,085	41.02721	773,054,000				
personal-wealth-biz	peet	+0.27%	60.47	60.28		97,032	60.61	59.4937	60.31	62.86	33.20		41.00			0.00	1.471	
predictwallstreet	peet	+0.27%	60.47		+0.16	97,032												
raymond-james	peet	0.27	60.47	60.13	0.16	97,032	60.61	59.49	60.47	62.86	33.20		39.52				1.53	
renewable-energy-world	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
screamingmedia	peet	+0.27%	$	open: 60.13	+0.16	771	$60.61	$59.49	$60.31	$62.86	$33.20		40.95	$824.99m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	+0.27%	last trade: 60.47		change: 0.160								p/e ratio: 41.0					
smartmoney	peet	(0.27%)	60.47	$60.13	0.16	97,032	$60.61	$59.49	$60.31	$62.86	$33.20			773,000	0.00%	$0.00		
stocknod	peet	+0.2653%	60.47 usd	60.13	+0.1600	97,032	60.61	59.49	60.31	62.86	33.20	12,817,670						
stockpickr	peet	0.27%	$60.47 0.16 | 0.27%	60.13	0.16	96.62k	60.61	59.49	60.31	62.86	33.20							
stocksmart	peet	%	$50.72	42.72		26,754	52.23	50.49										
stocktwits	peet	0.41%	60.56		+0.25													
streetinsider-com	peet	0.27%	60.47	$60.13	+0.16	97,032	$60.61	$59.49	$60.31	$62.86	$33.20		41.14				$1.47	
thecramerreport	peet		60.31	59.52	+1.17	152372	60.584	58.94										
thestree	peet	0.27%	$60.47	60.13	0.16	96616	60.61	59.49	60.31	-62.86	33.2	1.281767e7		7.58037004e8				
tickerspy	peet	0.27%	$60.47	60.13	+0.16	97,032	60.61	59.49	60.31	62.86	33.20		41.0	782.8m	0.00%	$0.00		
tmx-quotemedia	peet	0.27%	60.470	60.130	0.160	97,032	60.610	59.494	60.310	62.859	33.200	12,817,670	41.00	775,084,505			1.47	
updown	peet	0.27%	$60.47	$60.13	$0.16	96,261	$60.61	$59.49	$60.31	$62.86	$33.20	12.81b	39.33	$773m			1.53	
wallstreetsurvivor	peet	0.27%	60.47	60.13	0.16	96,361	60.61	59.49		62.86	33.20		41.00	$773m			1.28	
yahoo-finance	peet	0.27%	60.47	60.28	0.16	97,032	60.61	59.49	60.31	62.86	33.20		41.11	775.04m			1.47	
ycharts-com	peet	+0.41%	60.56		+0.25					62.86	33.20		41.20	792.12m	0.00%		1.47	
zacks	peet	(0.27%)	60.47		0.16	vol.  97,032	60.61	59.49		62.86	33.20		40.75	773.05 m	0.00	0.00	1.48	
advfn	twx	-2.33	34.8	35.43	-0.83	7328912	35.47	34.65										
barchart	twx	-2.33%	34.80	35.43	-0.83	7,328,912	35.47	34.65	35.63	38.37	28.64		15.09	$38.03 b	2.63%	$0.94	+2.22	
barrons	twx	2.33%	34.80	35.43	-0.83	7.315m	35.47	34.65				1.15 billion		$38.35 billion	2.70%	$0.24		
bloomberg	twx	-2.329%	34.800	35.430	-0.830	7,328,912	35.470	34.650		38.62	29.21	1,070.821mil	14.321	37,264.560mil	2.573	0.235 regular cash	2.430	
boston-com	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
bostonmerchant	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
business-insider	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
chron	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
cio-com	twx	-2.33%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677	15.68	37b	2.6	0.94		
cnn-money	twx	-2.33%	34.80	35.43	-0.83	7,320,920	35.47	34.65	35.63				15.7	$37.3b	2.70%			
easystockalterts	twx	-2.34%	34.80	35.43	-0.83	7328912	35.47	34.65	35.63	38.34	29.21		15.68				2.22	
eresearch-fidelity-com	twx	-2.33%	34.8000	35.4300	-0.8300	7,328,912	35.4700	34.6500	35.6300	38.6200	29.2100	1,070,821,000	16.05	$38.15b	2.64%	$0.235000		
finance-abc7-com	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
finance-abc7chicago-com	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
financial-content	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
finapps-forbes-com	twx	-2.3%	$34.80	35.43	-0.83	7,328,912	35.47	34.65	35.63	38.62	29.21	1.07 bil	15.7	37 bil	2.7	0.94	2.22	
finviz	twx	-2.33%	34.80			7,328,720			35.63	-9.29%	21.53%	1.07b	15.68	37.26b		0.94	2.22	
fool	twx	-2.33%	$34.80	$35.43	-0.83	7,321,120	$35.47	$34.65	$35.63	$38.62	$29.21		16.00	$37.26b	2.70%	0.94		
foxbusiness	twx		$34.80		-0.83	8,059,428			$35.63									
google-finance	twx	(-2.33%)	34.80	35.43	-0.83	7.33m	35.47	34.65		38.62	29.21	1.07b	15.66	37.26b	2.70	0.23	2.22	
howthemarketworks	twx	-2.329%	34.8	35.43	-0.83	7,320,920	35.47	34.65	35.63									
hpcwire	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
insidestocks	twx	-2.33%	34.80	35.43	-0.83	8046305	35.47	34.65					price earnings ratio: 14.68					
investopedia	twx	-2.33 %	$34.80	35.43	-0.83				35.63									
investorguide	twx	-2.33%	34.80	35.43	-0.83		35.47	34.65		38.62	29.21		16.06	37.265b			2.218	
marketintellisearch	twx	-2.33 %	$34.80	$35.43	-0.83	7245.00k	$35.47	$34.65	$35.63			1070.82m	16.05	38.15b	2.64 %		2.22	
marketwatch	twx	-2.33%	$35.17	open: 35.43	-0.83	17,930	$35.47	$34.65	$35.63	$38.62	$29.21		15.42	$38.35b	2.70%	0.24	2.26	
minyanville	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
msn-money	twx	-2.33%	34.80	35.43	-0.83	7.33 mil	35.47	34.65	35.63	38.62	29.21	1.07 bil	15.68	38.15 bil	2.64%	0.94	2.22	
nasdaq-com	twx	2.33%	$ 34.80		0.83	7,318,137	$ 35.47	$ 34.65	$ 35.63	$ 38.62	$ 29.21	1,070,821,000	15.68	$ 37,264,570,800	2.64 %	$0.940000	$ 2.22	
optimum	twx	-2.33%	34.80 ( 4:15 pm edt)	35.43	-0.83	7,328,912	35.47	34.65	35.63	38.34	29.21	1.07b	15.7	37.3b	2.70	0.94	2.22	
paidcontent	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
pc-quote	twx	-2.33%	34.8	35.43	-0.83	7,328,912	35.47	34.65	35.63	38.62	29.21	1,096,360,632	16.04955	38,153,350,000		0.235		
personal-wealth-biz	twx	+35.05%	505544704.00	34.84		7,367,620	34.65	0.00	35.10	27.99	2.218		39.17		7.33	2.5718	0.896	
predictwallstreet	twx	-2.33%	34.80		-0.83	7,328,912												
raymond-james	twx	-2.33	34.80	35.43	-0.83	7,328,912	35.47	34.65	34.80	38.62	29.21		15.61				2.23	
renewable-energy-world	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
screamingmedia	twx	-2.33%	$	open: 35.43	-0.83	17,930	$35.47	$34.65	$35.63	$38.62	$29.21		15.42	$38.35b	2.70%	0.24	2.26	
scroli	twx	-2.33%	twx 34.80	35.43	-0.83	5,912,890	35.47	34.65	35.63	38.62	29.21		15.66				2.22	
simple-stock-quotes	twx	-2.33%	last trade: 34.80		change: -0.830								p/e ratio: 16.06					
smartmoney	twx	(-2.33%)	34.80	$35.43	-0.83	7,328,912	$35.47	$34.65	$35.63	$38.62	$29.21			38,153,300	2.64%	$0.24		
stocknod	twx	-2.329%	34.80 usd	35.43	-0.8300	7,328,912	35.47	34.65	35.63	38.34	29.21	1,070,820,677						
stockpickr	twx	-2.33%	$34.80 -0.83 | -2.33%	35.37	-0.83	7.33m	35.47	34.65	35.63	38.62	29.21							
stocksmart	twx	%	$35.365	32.01		619,251	36.3	35.32										
stocktwits	twx	-2.36%	34.79		-0.84													
streetinsider-com	twx	2.33%	34.80	$35.43	-0.83	7,328,912	$35.47	$34.65	$35.63	$38.34	$29.21		15.68				$2.22	
thecramerreport	twx		35.63	36.02	-0.13	7494106	36.21	35.27										
thestree	twx	-2.33%	$34.8	35.37	-0.83	7328720	35.47	34.65	35.63	-38.62	29.21	1.070820677e9		3.829254741e10				
tickerspy	twx	-2.33%	$34.80	35.43	-0.83	7,328,912	35.47	34.65	35.63	38.62	29.21		16.0	38.4b	2.64%	$0.23		
tmx-quotemedia	twx	-2.33%	34.800	35.430	-0.830	8,059,428	35.470	34.650	35.630	38.620	29.210	1,070,820,677	16.00	37,264,559,560	2.701	0.235 usd	2.22	
updown	twx	-2.33%	$34.80	$35.43	-$0.83	7,306,153	$35.47	$34.65	$35.63	$38.62	$29.21	1070.82b	15.83	$38.15b			2.25	
wallstreetsurvivor	twx	-2.33%	34.80	35.43	-0.83	7,320,920	35.47	34.65		38.62	29.21		16.00	$38b	2.60%	0.85 -	2.25	
yahoo-finance	twx	2.33%	34.80	35.43	0.83	7,328,912	35.47	34.65	35.63	38.62	29.21		15.69	37.26b	2.60%	0.94	2.22	
ycharts-com	twx	-2.36%	34.79		-0.84					38.62	29.21		15.67	38.02b	2.66%		2.22	
zacks	twx	(-2.33%)	34.80		-0.83	vol.  7,328,912	35.47	34.65		38.62	29.21		15.03	38.15 b	2.64	0.94	2.37	
advfn	im	-0.41	17.17	17.15	-0.07	1573225	17.22	16.94										
barchart	im	-0.41%	17.17	17.17	-0.07	1,573,225	17.22	16.94	17.24	21.63	14.72		9.10	$2.74 b			+1.87	
barrons	im	0.41%	17.17	17.15	-0.07	1.572m	17.22	16.94				163.86 million		$2.81 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-0.406%	17.170	17.150	-0.070	1,573,225	17.220	16.940		21.63	14.72	160.950mil	9.133	2,763.508mil			1.880	
boston-com	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
bostonmerchant	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
business-insider	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
chron	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
cio-com	im	-0.41%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801	9.182	3b				
cnn-money	im	-0.41%today&rsquo;s change	17.17data as of 4:00pm et	17.17	-0.07	1,573,225	17.22	16.94	17.24				9.2	$2.8b				
easystockalterts	im	-0.41%	17.17	17.15	-0.07	1573225	17.22	16.94	17.24	21.63	14.72		9.18				1.87	
eresearch-fidelity-com	im	-0.41%	17.1700	17.1500	-0.0700	1,573,225	17.2200	16.9400	17.2400	21.6300	14.7200	161,028,000	9.22	$2.78b				
finance-abc7-com	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
financial-content	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
finapps-forbes-com	im	-0.4%	$17.17	17.15	-0.07	1,573,225	17.22	16.94	17.24	21.63	14.72	161 mil	9.2	3 bil	0.0	0.00	1.87	
finviz	im	-0.41%	17.17			1,573,225			17.24	-20.62%	16.64%	161.03m	9.27	2.78b			1.86	
fool	im	-0.41%	$17.17	$17.15	-0.07	1,572,373	$17.22	$16.94	$17.24	$21.63	$14.72		9.20	$2.76b				
foxbusiness	im		$17.17		-0.07	1,573,225			$17.24									
google-finance	im	(-0.41%)	17.17	17.15	-0.07	1.57m	17.22	16.94		21.63	14.72	161.03m	9.23	2.76b			1.86	
howthemarketworks	im	-0.406%	17.17	17.15	-0.07	1,572,373	17.22	16.94	17.24									
hpcwire	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
insidestocks	im	-0.41%	17.17	17.17	-0.07	1572373	17.22	16.94					price earnings ratio: 9.04					
investopedia	im	-0.41 %	$17.17	17.15	-0.07				17.24									
investorguide	im	-0.41%	17.17	17.15	-0.07		17.22	16.94		21.63	14.72		9.26	2.763b			1.861	
marketintellisearch	im	-0.46 %	$17.16	$17.15	-0.08	1546.10k	$17.22	$16.94	$17.24			161.03m	9.27	2.78b	0.0 %		1.86	
marketwatch	im	-0.41%	$17.17	open: 17.15	-0.07	852	$17.22	$16.94	$17.24	$21.63	$14.72		9.88	$2.81b			1.74	
minyanville	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
msn-money	im	-0.41%	17.17	17.15	-0.07	1.57 mil	17.22	16.94	17.24	21.63	14.72	161.03 mil	9.23	2.78 bil			1.86	
nasdaq-com	im	0.41%	$ 17.17		0.07	1,572,525	$ 17.22	$ 16.94	$ 17.24	$ 21.63	$ 14.72	160,950,000	9.18	$ 2,763,511,500			$ 1.87	
optimum	im	-0.41%	17.17 ( 4:15 pm edt)	17.15	-0.07	1,573,225	17.22	16.94	17.24	21.63	14.72	160.95m	9.2	2.8b			1.87	
paidcontent	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
pc-quote	im	-0.41%	17.17	17.15	-0.07	1,573,225	17.22	16.94	17.24	21.63	14.72	161,684,496	9.26882	2,776,123,000				
personal-wealth-biz	im	+17.53%	505545248.00	17.44		1,664,140	17.42	0.00	17.64	14.72	1.861					0.00	0.00	
predictwallstreet	im	-1.33%	17.01		-0.23	190,867												
raymond-james	im	-0.41	17.17	17.15	-0.07	1,573,225	17.22	16.94	17.17	21.63	14.72		9.04				1.90	
renewable-energy-world	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
screamingmedia	im	-0.41%	$	open: 17.15	-0.07	852	$17.22	$16.94	$17.24	$21.63	$14.72		9.88	$2.81b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-0.41%	last trade: 17.17		change: -0.070								p/e ratio: 9.26					
smartmoney	im	(-0.41%)	17.17	$17.15	-0.07	1,573,225	$17.22	$16.94	$17.24	$21.63	$14.72			2,774,800	0.00%	$0.00		
stocknod	im	-0.4060%	17.17 usd	17.15	-0.0700	1,573,225	17.22	16.94	17.24	21.63	14.72	160,949,801						
stockpickr	im	-0.41%	$17.17 -0.07 | -0.41%	17.15	-0.07	1.57m	17.22	16.94	17.24	21.63	14.72							
stocksmart	im	%	$18.275	19.25		131,220	19.02	18.24										
stocktwits	im	-0.43%	17.16		-0.07													
streetinsider-com	im	0.41%	17.17	$17.15	-0.07	1,573,225	$17.22	$16.94	$17.24	$21.63	$14.72		9.18				$1.87	
thecramerreport	im		17.24	17.38	-0.05	1718645	17.39	17.1613										
thestree	im	-0.41%	$17.17	17.15	-0.07	1573225	17.22	16.94	17.24	-21.63	14.72	1.60949801e8		2.782822059e9				
tickerspy	im	-0.41%	$17.17	17.15	-0.07	1,573,225	17.22	16.94	17.24	21.63	14.72		9.3	2.7b	0.00%	$0.00		
tmx-quotemedia	im	-0.41%	17.170	17.150	-0.070	1,573,225	17.220	16.940	17.240	21.630	14.720	160,949,801	9.20	2,763,508,083			1.87	
updown	im	-0.41%	$17.17	$17.15	-$0.07	1,572,373	$17.22	$16.94	$17.24	$21.63	$14.72	160.95b	9.03	$2.77b			1.91	
wallstreetsurvivor	im	-0.41%	17.17	17.15	-0.07	1,572,373	17.22	16.94		21.63	14.72		9.20	$3b			1.94	
yahoo-finance	im	0.41%	17.17	17.15	0.07	1,573,225	17.22	16.94	17.24	21.63	14.72		9.23	2.76b			1.86	
ycharts-com	im	-0.44%	17.16		-0.07					21.63	14.72		9.23	2.73b	0.00%		1.86	
zacks	im	(-0.41%)	17.17		-0.07	vol.  1,573,225	17.22	16.94		21.63	14.72		9.07	2.77 b	0.00	0.00	1.9	
advfn	in	-1.73	10.77	10.9	-0.19	229484	10.93	10.7										
barchart	in	-1.73%	10.77	10.90	-0.19	229,484	10.93	10.70	10.96	13.08	9.51		0.00	$648.78 m			-0.12	
barrons	in	1.73%	10.77	10.90	-0.19	228,336	10.93	10.70				61.36 million		$657.47 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-1.734%	10.770	10.900	-0.190	229,484	10.930	10.700		13.08	9.51	59.392mil		639.654mil			-0.010	
boston-com	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
bostonmerchant	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
business-insider	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
chron	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
cio-com	in	-1.73%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243		640m				
cnn-money	in	-1.73%today&rsquo;s change	10.77data as of 4:07pm et	10.90	-0.19	228,336	10.93	10.70	10.96				nm	$639.7m				
easystockalterts	in	-1.74%	10.77	10.90	-0.19	229484	10.93	10.70	10.96	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-1.73%	10.7700	10.9000	-0.1900	229,484	10.9300	10.7000	10.9600	13.0800	9.5100	59,392,000	nm	$650.94m				
finance-abc7-com	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
financial-content	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
finapps-forbes-com	in	-1.7%	$10.77	10.90	-0.19	229,484	10.93	10.70	10.96	13.08	9.51	59 mil		640 mil	0.0	0.00	-0.12	
finviz	in	-1.73%	10.77			229,484			10.96	-17.66%	13.25%	59.39m		650.91m			-0.13	
fool	in	-1.73%	$10.77	$10.90	-0.19	229,484	$10.93	$10.70	$10.96	$13.08	$9.51		0.00	$639.65m				
foxbusiness	in		$10.77		-0.19	231,529			$10.96									
google-finance	in	(-1.73%)	10.77	10.90	-0.19	229,484.00	10.93	10.70		13.08	9.51	59.39m		639.65m			-0.13	
howthemarketworks	in	-1.734%	10.77	10.9	-0.19	228,336	10.93	10.7	10.96									
hpcwire	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
insidestocks	in	-1.73%	10.77	10.90	-0.19	228336	10.93	10.70										
investopedia	in	-1.73 %	$10.77	10.90	-0.19				10.96									
investorguide	in	-1.73%	10.77	10.90	-0.19		10.93	10.70		13.08	9.51			639.7m			-0.129	
marketintellisearch	in	-1.64 %	$10.78	$10.90	-0.18	214.80k	$10.93	$10.70	$10.96			59.39m	0.00	0.65b	0.0 %		-0.13	
marketwatch	in	-1.73%	$10.77	open: 10.90	-0.19	1,148	$10.93	$10.70	$10.96	$13.08	$9.89			$657.47m				
minyanville	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
msn-money	in	-1.73%	10.77	10.90	-0.19	229,484	10.93	10.70	10.96	13.08	9.51	59.39 mil	-82.85	650.94 mil			-0.13	
nasdaq-com	in	1.73%	$ 10.77		0.19	229,484	$ 10.93	$ 10.70	$ 10.96	$ 13.08	$ 9.51	59,392,000		$ 639,651,840			$ -0.12	
optimum	in	-1.73%	10.77 ( 4:15 pm edt)	10.90	-0.19	229,484	10.93	10.70	10.96	13.08	9.51	59.39m		639.7m			-0.13	
paidcontent	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
pc-quote	in	-1.73%	10.77	10.9	-0.19	229,484	10.93	10.7	10.96	13.08	9.51	60,439,768	-84.30769	650,936,000				
personal-wealth-biz	in	-1.73%	10.77	10.90	-0.19	231,529	10.93	10.70	10.96	13.08	9.51					0.00	-0.129	
predictwallstreet	in	-1.73%	10.77		-0.19	229,484												
raymond-james	in	-1.73	10.77	10.90	-0.19	229,484	10.93	10.70	10.77	13.08	9.51						-0.12	
renewable-energy-world	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
screamingmedia	in	-1.73%	$	open: 10.90	-0.19	1,148	$10.93	$10.70	$10.96	$13.08	$9.89			$657.47m				
scroli	in	%	in			0												
simple-stock-quotes	in	-1.73%	last trade: 10.77		change: -0.190													
smartmoney	in	(-1.73%)	10.77	$10.90	-0.19	229,484	$10.93	$10.70	$10.96	$13.08	$9.51			650,900	0.00%	$0.00		
stocknod	in	-1.734%	10.77 usd	10.90	-0.1900	229,484	10.93	10.70	10.96	13.08	9.510	59,392,243						
stockpickr	in	-1.73%	$10.77 -0.19 | -1.73%	10.93	-0.19	229.48k	10.93	10.70	10.96	13.08	9.51							
stocksmart	in	%	$11.71	12.78		14,130	12.05	11.7										
stocktwits	in	-1.37%	10.81		-0.15													
streetinsider-com	in	1.73%	10.77	$10.90	-0.19	229,484	$10.93	$10.70	$10.96	$13.08	$9.51						$-0.13	
thecramerreport	in		10.96	11.07	+0.07	405251	11.07	10.85										
thestree	in	-1.73%	$10.77	10.93	-0.19	229484	10.93	10.7	10.96	-13.08	9.51	5.9392243e7		6.46781526e8				
tickerspy	in	-1.73%	$10.77	10.90	-0.19	229,484	10.93	10.70	10.96	13.08	9.51		-84.3	655.5m	0.00%	$0.00		
tmx-quotemedia	in	-1.73%	10.770	10.900	-0.190	231,529	10.930	10.700	10.960	13.080	9.510	59,392,243		639,654,457			-0.13	
updown	in	-1.73%	$10.77	$10.90	-$0.19	228,336	$10.93	$10.70	$10.96	$13.08	$9.51	59.39b		$651m			-0.13	
wallstreetsurvivor	in	-1.73%	10.77	10.90	-0.19	228,336	10.93	10.70		13.08	9.89			$651m			-0.09	
yahoo-finance	in	1.73%	10.77	10.90	0.19	229,484	10.93	10.70	10.96	13.08	9.51			639.65m			-0.13	
ycharts-com	in	-1.73%	10.77		-0.19					13.08	9.51			648.78m	0.00%		-0.13	
zacks	in	(-1.73%)	10.77		-0.19	vol.  229,484	10.93	10.70		13.08	9.51			650.94 m	0.00	0.00	0	
advfn	io	-3.68	9.69	10.0	-0.37	1021697	10.07	9.6										
barchart	io	-3.68%	9.69	10.00	-0.37	1,021,697	10.07	9.60	10.06	13.92	3.33		41.83	$1.48 b			+0.22	
barrons	io	3.68%	9.69	10.00	-0.37	1.014m	10.07	9.60				144.28 million		$1.52 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	-3.678%	9.690	10.000	-0.370	1,021,697	10.070	9.600		13.92	3.33	155.103mil	60.562	1,502.948mil			0.160	
boston-com	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
bostonmerchant	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
business-insider	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
chron	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
cio-com	io	-3.68%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010	40.38	2b				
cnn-money	io	-3.68%	9.69	10.00	-0.37	1,016,663	10.07	9.60	10.06				40.4	$1.5b				
easystockalterts	io	-3.70%	9.69	10.00	-0.37	1021697	10.07	9.60	10.06	13.92	3.33		40.38				0.24	
eresearch-fidelity-com	io	-3.68%	9.6900	10.0000	-0.3700	1,021,697	10.0700	9.6000	10.0600	13.9200	3.3300	155,103,000	45.73	$1.56b				
finance-abc7-com	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
financial-content	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
finapps-forbes-com	io	-3.7%	$9.69	10.00	-0.37	1,021,697	10.07	9.60	10.06	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	-3.68%	9.69			1,016,663			10.06	-30.39%	190.99%	155.10m	46.14	1.50b			0.21	
fool	io	-3.68%	$9.69	$10.00	-0.37	1,016,663	$10.07	$9.60	$10.06	$13.92	$3.33		41.90	$1.50b				
foxbusiness	io		$9.69		-0.37	1,021,697			$10.06									
google-finance	io	(-3.68%)	9.69	10.00	-0.37	1.02m	10.07	9.60		13.92	3.33	155.10m	45.88	1.50b			0.21	
howthemarketworks	io	-3.678%	9.69	10	-0.37	1,015,331	10.07	9.6	10.06									
hpcwire	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
insidestocks	io	-3.68%	9.69	10.00	-0.37	1013829	10.07	9.60					price earnings ratio: 37.27					
investopedia	io	-3.68 %	$9.69	10.00	-0.37				10.06									
investorguide	io	-3.68%	9.69	10.00	-0.37		10.07	9.60		13.92	3.33		46.15	1.503b			0.218	
marketintellisearch	io	-3.58 %	$9.70	$10.00	-0.36	968.30k	$10.07	$9.60	$10.06			155.10m	47.90	1.56b	0.0 %		0.21	
marketwatch	io	-3.68%	$9.69	open: 10.00	-0.37	7,200	$10.07	$9.60	$10.06	$13.92	$3.33		45.49	$1.52b			0.21	
minyanville	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
msn-money	io	-3.68%	9.69	10.00	-0.37	1.02 mil	10.07	9.60	10.06	13.92	3.33	155.10 mil	29.36	1.56 bil			0.21	
nasdaq-com	io	3.68%	$ 9.69		0.37	1,021,597	$ 10.07	$ 9.60	$ 10.06	$ 13.92	$ 3.33	153,029,000	44.05	$ 1,482,851,010			$ 0.22	
optimum	io	-3.68%	9.69 ( 4:15 pm edt)	10.00	-0.37	1,021,697	10.07	9.60	10.06	13.92	3.33	155.10m	40.4	1.5b			0.24	
paidcontent	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
pc-quote	io	-3.68%	9.69	10.0	-0.37	1,021,697	10.07	9.6	10.06	13.92	3.33	161,796,780	30.48485	1,567,811,000				
personal-wealth-biz	io	-3.68%	9.69	10.00	-0.37	1,021,697	10.07	9.60	10.06	13.92	3.33		46.15			0.00	0.218	
predictwallstreet	io	-3.68%	9.69		-0.37	1,021,697												
raymond-james	io	-3.68	9.69	10.00	-0.37	1,021,697	10.07	9.60	9.69	13.92	3.33		44.05				0.22	
renewable-energy-world	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
screamingmedia	io	-3.68%	$	open: 10.00	-0.37	7,200	$10.07	$9.60	$10.06	$13.92	$3.33		45.49	$1.52b			0.21	
scroli	io	%	io			0												
simple-stock-quotes	io	-3.68%	last trade: 9.69		change: -0.370								p/e ratio: 46.15					
smartmoney	io	(-3.68%)	9.69	$10.00	-0.37	1,021,697	$10.07	$9.60	$10.06	$13.92	$3.33			1,560,300	0.00%	$0.00		
stocknod	io	-3.678%	9.690 usd	10.00	-0.3700	1,021,697	10.07	9.600	10.06	13.92	3.330	155,103,010						
stockpickr	io	-3.68%	$9.69 -0.37 | -3.68%	10.00	-0.37	1.02m	10.07	9.60	10.06	13.92	3.33							
stocksmart	io	%	$9.505	8.47		214,471	10.07	9.34										
stocktwits	io	-3.58%	9.70		-0.36													
streetinsider-com	io	3.68%	9.69	$10.00	-0.37	1,021,697	$10.07	$9.60	$10.06	$13.92	$3.33		40.38				$0.24	
thecramerreport	io		10.06	9.68	+0.44	2146498	10.08	9.595										
thestree	io	-3.68%	$9.69	10.0	-0.37	1016663	10.07	9.6	10.06	-13.92	3.33	1.5510301e8		1.492090956e9				
tickerspy	io	-3.68%	$9.69	10.00	-0.37	1,021,697	10.07	9.60	10.06	13.92	3.33		30.5	1.5b	0.00%	$0.00		
tmx-quotemedia	io	-3.68%	9.690	10.000	-0.370	1,021,697	10.070	9.600	10.060	13.920	3.330	155,103,010	41.90	1,502,948,167			0.24	
updown	io	-3.68%	$9.69	$10.00	-$0.37	1,013,829	$10.07	$9.60	$10.06	$13.92	$3.33	155.10b	46.35	$1.56b			0.22	
wallstreetsurvivor	io	-3.68%	9.69	10.00	-0.37	1,015,331	10.07	9.60		13.92	3.33		41.90	$2b			-0.27	
yahoo-finance	io	3.68%	9.69	10.00	0.37	1,021,697	10.07	9.60	10.06	13.92	3.33		44.45	1.50b			0.22	
ycharts-com	io	-3.58%	9.70		-0.36					13.92	3.33		29.39	1.48b	0.00%		0.33	
zacks	io	(-3.68%)	9.69		-0.37	vol.  1,021,697	10.07	9.60		13.92	3.33		43.74	1.57 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	-0.68%	10.16	10.25	-0.07	7,904,941	10.27	10.15	10.23	11.06	7.01		7.67	$665.48 m	15.22%	$1.60	+1.65	
barrons	two	0.68%	10.16	10.25	-0.07	7.899m	10.27	10.15				22.38 million		$951.69 million	15.75%	$0.4		
bloomberg	two	-0.684%	10.160	10.250	-0.070	7,904,941	10.270	10.150		11.51	8.20	134.278mil	6.158	1,364.264mil	15.650	0.400 regular cash	1.650	
boston-com	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
bostonmerchant	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
business-insider	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
chron	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
cio-com	two	-0.68%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344	5.907	704m	15.6	1.6		
cnn-money	two	-0.68%	10.16	10.25	-0.07	7,902,042	10.27	10.15	10.23				5.9	$703.7m	15.75%			
easystockalterts	two	-0.68%	10.16	10.25	-0.07	7904941	10.27	10.15	10.23	11.51	8.20		5.91				1.72	
eresearch-fidelity-com	two	-0.68%	10.1600	10.2500	-0.0700	7,904,941	10.2700	10.1500	10.2300	11.5100	8.2000	134,278,000	6.20	$913.30m	15.54%	$0.400000		
finance-abc7-com	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
finance-abc7chicago-com	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
financial-content	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
finapps-forbes-com	two	-0.7%	$10.16	10.25	-0.07	7,904,941	10.27	10.15	10.23	11.51	8.20	134 mil	6.2	1 bil	15.7	1.60	1.65	
finviz	two	-0.68%	10.16			7,902,042			10.23	-8.14%	44.91%	26.07m	6.16	264.87m		1.60	1.65	
fool	two	-0.68%	$10.16	$10.25	-0.07	7,900,014	$10.27	$10.15	$10.23	$11.51	$8.20		5.90	$703.65m	11.30%	1.60		
foxbusiness	two		$10.16		-0.07	7,904,941			$10.23									
google-finance	two	(-0.68%)	10.16	10.25	-0.07	7.90m	10.27	10.15		11.51	8.20	69.26m	6.16	703.65m	15.75	0.40	1.65	
howthemarketworks	two	-0.684%	10.16	10.25	-0.07	7,900,014	10.27	10.15	10.23									
hpcwire	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
insidestocks	two	-0.68%	10.16	10.25	-0.07	7901044	10.27	10.15										
investopedia	two	-0.68 %	$10.16	10.25	-0.07				10.23									
investorguide	two																	
marketintellisearch	two	-0.68 %	$10.16	$10.25	-0.07	7848.40k	$10.27	$10.15	$10.23			26.07m	6.20	0.27b	15.64 %		1.65	
marketwatch	two	-0.68%	$10.16	open: 10.25	-0.07	8,064	$10.27	$10.15	$10.23	$11.51	$8.20		8.78	$951.69m	15.75%	0.40	1.16	
minyanville	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
msn-money	two	-0.68%	10.16	10.25	-0.07	7.9 mil	10.27	10.15	10.23	11.51	8.13	89.28 mil	6.01	913.3 mil	15.64%	1.60	1.65	
nasdaq-com	two	0.68%	$ 10.16		0.07	7,901,541	$ 10.27	$ 10.15	$ 10.23	$ 11.51	$ 8.20	69,257,000	6.16	$ 703,651,120	15.64 %	$1.600000	$ 1.65	
optimum	two	-0.68%	10.16 ( 4:15 pm edt)	10.25	-0.07	7,904,941	10.27	10.15	10.23	11.51	8.20	69.26m	5.9	703.7m	15.75	1.60	1.72	
paidcontent	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
pc-quote	two	-0.68%	10.16	10.25	-0.07	7,904,941	10.27	10.15	10.23	11.51	8.20	92,913,770	6.05325	944,004,000		0.4		
personal-wealth-biz	two	-0.68%	10.16	10.25	-0.07	7,904,941	10.27	10.15	10.23	11.51	8.20		5.90		15.54	1.59	1.733	
predictwallstreet	two	-0.68%	10.16		-0.07	7,904,941												
raymond-james	two	-0.68	10.16	10.25	-0.07	7,904,941	10.27	10.15	10.16	11.51	8.20		6.16				1.65	
renewable-energy-world	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
screamingmedia	two	-0.68%	$	open: 10.25	-0.07	8,064	$10.27	$10.15	$10.23	$11.51	$8.20		8.78	$951.69m	15.75%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	-0.68%	last trade: 10.16		change: -0.070								p/e ratio: 5.9					
stocknod	two	-0.6843%	10.16 usd	10.25	-0.0700	7,904,941	10.27	10.15	10.23	11.51	8.200	69,257,344						
stockpickr	two	-0.68%	$10.16 -0.07 | -0.68%	10.25	-0.07	7.90m	10.27	10.15	10.23	11.51	8.20							
stocksmart	two	%	$10.605	9.9		81,086	10.79	10.59										
stocktwits	two	-0.68%	10.16		-0.07													
streetinsider-com	two	0.68%	10.16	$10.25	-0.07	7,904,941	$10.27	$10.15	$10.23	$11.51	$8.20		5.91				$1.72	
thecramerreport	two		10.23	10.32	-0.28	34247232	10.37	10.1799										
thestree	two	-0.68%	$10.16	10.25	-0.07	7902042	10.27	10.15	10.23	-11.51	8.2	6.9257344e7		7.27894685e8				
tickerspy	two	-0.68%	$10.16	10.25	-0.07	7,902,042	10.27	10.15	10.23	11.51	8.20		6.1	708.4m	15.64%	$0.40		
tmx-quotemedia	two	-0.68%	10.160	10.250	-0.070	7,904,941	10.270	10.150	10.230	11.510	8.200	69,257,344	5.90	703,654,615	15.748	0.400 usd	1.72	
updown	two	-0.68%	$10.16	$10.25	-$0.07	7,897,614	$10.27	$10.15	$10.23	$11.51	$8.20	69.25b	5.90	$709m			1.74	
wallstreetsurvivor	two	-0.68%	10.16	10.25	-0.07	7,900,014	10.27	10.15		11.51	8.28		5.90	$709m	15.60%	1.48 -	1.60	
yahoo-finance	two	0.68%	10.16	10.25	0.07	7,904,941	10.27	10.15	10.23	11.51	8.20		5.86	703.59m	15.60%	1.60	1.73	
ycharts-com	two	-0.68%	10.16		-0.07					11.51	0.00		6.16	665.48m	15.30%		1.65	
zacks	two	(-0.68%)	10.16		-0.07	vol.  7,904,941	10.27	10.15		11.51	8.20		7.47	913.30 m	15.64	1.60	1.37	
advfn	ima																	
barrons	ima	2.00%	36.21	36.79	-0.74	192,337	37.078	36.10				84.44 million		$3.17 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
bostonmerchant	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
business-insider	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
chron	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
cio-com	ima	-1.82%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334		16m				
cnn-money	ima	-2.00%	36.21	36.79	-0.74	192,337	37.08	36.10	36.95				nm	$3.1b				
easystockalterts	ima	0.00%	26.68	26.68	+0.00	829533	27.70	26.56	26.68	44.87	25.36						0.00	
finance-abc7-com	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
financial-content	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(-1.82%)	0.270	0.25	-0.005	5,000.00	0.27	0.25		0.40	0.20	40.08m		10.82m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	-1.12 %	$9.70	$9.72	-0.11	3359.20k	$9.76	$9.54	$9.81						%			
marketwatch	ima	-2.00%	$36.22	open: 36.79	-0.74	293	$37.08	$36.10	$36.95	$41.18	$26.10			$3.17b				
minyanville	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	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	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	0.2750	0.4000	0.2000	60,578,334						
screamingmedia	ima	-2.00%	$	open: 36.79	-0.74	293	$37.08	$36.10	$36.95	$41.18	$26.10			$3.17b				
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	-1.818%	0.2700 cad	0.2550	-0.0050	5,000	0.2700	0.2550	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	(-3.57%)	0.27		-0.01	vol.  5,000	0.27	0.26		0.40	0.20							
advfn	ccne	0.22	13.77	13.75	0.03	23640	14.1	13.52										
barchart	ccne	+0.22%	13.77	13.75	+0.03	25,829	14.10	13.52	13.74	15.45	10.24		12.69	$168.96 m	4.77%	$0.66	+1.09	
barrons	ccne	0.22%	13.77	13.75	+0.03	23,503	14.10	13.52				10.61 million		$172.29 million	4.79%	$0.16		
bloomberg	ccne	0.218%	13.770	13.750	0.030	23,640	14.100	13.520		15.83	10.75	12.289mil	12.079	169.215mil	4.810	0.165 regular cash	1.140	
boston-com	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
bostonmerchant	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
business-insider	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
chron	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
cio-com	ccne	+0.22%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681	12.63	169m	4.8	0.66		
cnn-money	ccne	+0.22%today&rsquo;s change	13.77data as of 4:00pm et	13.75	+0.03	23,640	14.10	13.52	13.74				12.6	$169.2m	4.79%			
easystockalterts	ccne	0.22%	13.77	13.75	+0.03	23640	14.10	13.52	13.74	15.83	10.75		12.63				1.09	
eresearch-fidelity-com	ccne	0.22%	13.7700	13.7500	0.0300	23,640	14.1000	13.5200	13.7400	15.8300	10.7500	12,289,000	12.61	$168.85m	4.80%	$0.165000		
finance-abc7-com	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
financial-content	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	0.2%	$13.77	13.75	0.03	23,640	14.10	13.52	13.74	15.83	10.75	12 mil	12.6	169 mil	4.8	0.66	1.09	
finviz	ccne	0.22%	13.77			23,640			13.74	-10.86%	34.57%	12.29m	12.49	168.86m		0.66	1.10	
fool	ccne	+0.22%	$13.77	$13.75	0.03	23,503	$14.10	$13.52	$13.74	$15.83	$10.75		12.60	$169.22m	4.40%	0.66		
foxbusiness	ccne		$13.77		+0.03	24,039			$13.74									
google-finance	ccne	(0.22%)	13.77	13.75	+0.03	23,640.00	14.10	13.52		15.83	10.75	12.29m	12.56	169.22m	4.79	0.17	1.10	
howthemarketworks	ccne	0.218%	13.77	13.75	0.03	23,503	14.1	13.52	13.74									
hpcwire	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
insidestocks	ccne	+0.22%	13.77	13.75	+0.03	23640	14.10	13.52										
investopedia	ccne	+0.22 %	$13.77	13.75	+0.03				13.74									
investorguide	ccne	+0.22%	13.77	13.75	+0.03		14.10	13.52		15.83	10.75		12.76	169.2m			1.077	
marketintellisearch	ccne	0.51 %	$13.81	$13.75	0.07	19.40k	$14.10	$13.52	$13.74			12.29m	12.49	0.17b	4.8 %		1.10	
marketwatch	ccne	+0.22%	$13.77	open: 13.75	+0.03	137	$14.10	$13.52	$13.74	$15.83	$10.75		13.56	$172.29m	4.79%	0.17	1.02	
minyanville	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
msn-money	ccne	+0.22%	13.77	13.75	+0.03	23,640	14.10	13.52	13.74	15.83	10.75	12.29 mil	12.75	168.85 mil	4.80%	0.66	1.10	
nasdaq-com	ccne	0.22%	$ 13.77	$ 13.75	0.03	23,640	$ 14.10	$ 13.52	$ 13.74	$ 15.83	$ 10.75	12,289,000	12.63	$ 169,219,530	4.8 %	$0.660000	$ 1.09	
optimum	ccne	+0.22%	13.77 ( 4:00 pm edt)	13.75	+0.03	23,640	14.10	13.52	13.74	15.83	10.75	12.29m	12.6	169.2m	4.79	0.66	1.09	
paidcontent	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
pc-quote	ccne	0.22%	13.77	13.75	0.03	23,640	14.1	13.52	13.74	15.83	10.75	12,262,229	12.72222	168,851,000		0.165		
personal-wealth-biz	ccne	+0.22%	13.77	13.75		24,039	14.10	13.52	13.74	15.83	10.75		12.76		4.80	0.66	1.077	
predictwallstreet	ccne	+0.22%	13.77		+0.03	23,640												
raymond-james	ccne	0.22	13.77	13.75	0.03	23,640	14.10	13.52	13.77	15.83	10.75		12.63				1.09	
renewable-energy-world	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
screamingmedia	ccne	+0.22%	$	open: 13.75	+0.03	137	$14.10	$13.52	$13.74	$15.83	$10.75		13.56	$172.29m	4.79%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	+0.22%	last trade: 13.77		change: 0.030								p/e ratio: 12.76					
smartmoney	ccne	(0.22%)	13.77	$13.75	0.03	23,640	$14.10	$13.52	$13.74	$15.83	$10.75			168,800	4.80%	$0.17		
stocknod	ccne	+0.2183%	13.77 usd	13.75	+0.0300	23,640	14.10	13.52	13.74	15.83	10.75	12,288,681						
stockpickr	ccne	0.22%	$13.77 0.03 | 0.22%	13.75	0.03	23.64k	14.10	13.52	13.74	15.83	10.75							
stocksmart	ccne	%	$13.06	14.96		1,655	13.75	13.06										
stocktwits	ccne	0.73%	13.84		+0.10													
streetinsider-com	ccne	0.22%	13.77	$13.75	+0.03	23,640	$14.10	$13.52	$13.74	$15.83	$10.75		12.63				$1.09	
thecramerreport	ccne		13.74	13.88	-0.09	40181	14.16	13.61										
thestree	ccne	0.22%	$13.77	13.75	0.03	23640	14.1	13.52	13.74	-15.83	10.75	1.2288681e7		1.69952458e8				
tickerspy	ccne	0.22%	$13.77	13.75	+0.03	23,640	14.10	13.52	13.74	15.83	10.75		12.7	168.7m	4.80%	$0.17		
tmx-quotemedia	ccne	0.22%	13.770	13.750	0.030	24,039	14.100	13.520	13.740	15.830	10.750	12,288,681	12.60	169,215,137	4.803	0.165 usd	1.09	
updown	ccne	0.22%	$13.77	$13.75	$0.03	23,503	$14.10	$13.52	$13.74	$15.83	$10.75	12.28b	12.67	$169m			1.08	
wallstreetsurvivor	ccne	0.22%	13.77	13.75	0.03	23,503	14.10	13.52		15.83	11.64		12.60	$169m	4.80%	0.66 -	1.06	
yahoo-finance	ccne	0.22%	13.77	13.75	0.03	23,640	14.10	13.52	13.74	15.83	10.75		12.79	169.21m	4.80%	0.66	1.08	
ycharts-com	ccne	+0.73%	13.84		+0.10					15.83	10.75		12.81	169.82m	4.77%		1.08	
zacks	ccne	(0.22%)	13.77		0.03	vol.  23,640	14.10	13.52		15.83	10.75		12.61	168.85 m	4.80	0.66	1.09	
advfn	hurn	0.07	29.62	29.44	0.02	122512	29.77	29.21										
barchart	hurn	+0.07%	29.62	29.44	+0.02	122,512	29.77	29.21	29.60	31.63	18.31		16.46	$659.64 m			+0.49	
barrons	hurn	0.07%	29.62	29.44	+0.02	122,412	29.77	29.21				20.77 million		$664.64 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	0.068%	29.620	29.440	0.020	122,512	29.770	29.210		31.63	18.31	22.199mil	18.284	657.530mil			1.620	
boston-com	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
bostonmerchant	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
business-insider	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
chron	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
cio-com	hurn	+0.07%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866	45.57	658m				
cnn-money	hurn	+0.07%	29.62	29.44	+0.02	122,412	29.77	29.21	29.60				45.6	$657.5m				
easystockalterts	hurn	0.07%	29.62	29.44	+0.02	122512	29.77	29.21	29.60	31.63	18.31		45.57				0.65	
eresearch-fidelity-com	hurn	0.07%	29.6200	29.4400	0.0200	122,512	29.7700	29.2100	29.6000	31.6300	18.3100	22,199,000	44.85	$657.09m				
finance-abc7-com	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
finance-abc7chicago-com	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
financial-content	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
finapps-forbes-com	hurn	0.1%	$29.62	29.44	0.02	122,512	29.77	29.21	29.60	31.63	18.31	22 mil	60.5	658 mil	0.0	0.00	0.49	
finviz	hurn	0.07%	29.62			122,412			29.60	-6.35%	61.77%	22.20m	45.54	657.12m			0.65	
fool	hurn	+0.07%	$29.62	$29.44	0.02	122,412	$29.77	$29.21	$29.60	$31.63	$18.31		61.70	$657.53m				
foxbusiness	hurn		$29.62		+0.02	123,233			$29.60									
google-finance	hurn	(0.07%)	29.62	29.44	+0.02	122,512.00	29.77	29.21		31.63	18.31	22.20m	45.36	657.53m			0.65	
howthemarketworks	hurn	0.068%	29.62	29.44	0.02	122,185	29.77	29.21	29.6									
hpcwire	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
insidestocks	hurn	+0.07%	29.62	29.44	+0.02	122512	29.77	29.21					price earnings ratio: 22.61					
investopedia	hurn	+0.07 %	$29.62	29.44	+0.02				29.60									
investorguide	hurn	+0.07%	29.62	29.33	+0.02		29.77	29.21		31.63	18.31		60.66	619.8m			0.488	
marketintellisearch	hurn	0.07 %	$29.62	$29.44	0.02	119.10k	$29.77	$29.21	$29.60			22.20m	45.54	0.66b	0.0 %		0.65	
marketwatch	hurn	+0.07%	$29.62	open: 29.44	+0.02	2,927	$29.77	$29.21	$29.60	$31.63	$18.31		37.48	$664.64m			0.79	
minyanville	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
msn-money	hurn	+0.07%	29.62	29.44	+0.02	122,512	29.77	29.21	29.60	31.63	18.31	22.20 mil	44.88	657.09 mil			0.48	
nasdaq-com	hurn	0.07%	$ 29.62	$ 29.44	0.02	122,412	$ 29.77	$ 29.21	$ 29.60	$ 31.63	$ 18.31	22,199,000	60.45	$ 657,534,380			$ 0.49	
optimum	hurn	+0.07%	29.62 ( 4:30 pm edt)	29.44	+0.02	122,412	29.77	29.21	29.60	31.63	18.31	22.20m	45.6	657.5m			0.65	
paidcontent	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
pc-quote	hurn	0.07%	29.62	29.44	0.02	122,512	29.77	29.21	29.6	31.63	18.31	22,184,011	44.84848	657,090,000				
personal-wealth-biz	hurn	+29.20%	505522112.00	29.10		84,065	28.86	0.00	29.35	17.30	0.488					0.00	0.00	
predictwallstreet	hurn	+0.14%	29.64		+0.04	122,512												
raymond-james	hurn	0.07	29.62	29.44	0.02	122,512	29.77	29.21	29.62	31.63	18.31		44.21				0.67	
renewable-energy-world	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
screamingmedia	hurn	+0.07%	$	open: 29.44	+0.02	2,927	$29.77	$29.21	$29.60	$31.63	$18.31		37.48	$664.64m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	+29.20%	last trade: 505522112.00		change: 0.378													
smartmoney	hurn	(0.07%)	29.62	$29.44	0.02	122,512	$29.77	$29.21	$29.60	$31.63	$18.31			657,100	0.00%	$0.00		
stocknod	hurn	+0.0676%	29.62 usd	29.44	+0.0200	122,512	29.77	29.21	29.60	31.63	18.31	22,198,866						
stockpickr	hurn	0.07%	$29.62 0.02 | 0.07%	29.44	0.02	122.41k	29.77	29.21	29.60	31.63	18.31							
stocksmart	hurn	%	$29.75	26.46		15,482	29.89	29.52										
stocktwits	hurn	0.10%	29.63		+0.03													
streetinsider-com	hurn	0.07%	29.62	$29.44	+0.02	122,412	$29.77	$29.21	$29.60	$31.63	$18.31		45.57				$0.65	
thecramerreport	hurn		29.60	29.33	+0.30	137320	30.23	29.33										
thestree	hurn	0.07%	$29.62	29.44	0.02	122412	29.77	29.21	29.6	-31.63	18.31	2.2198866e7		6.50426774e8				
tickerspy	hurn	0.07%	$29.62	29.44	+0.02	122,412	29.77	29.21	29.60	31.63	18.31		44.8	657.2m	0.00%	$0.00		
tmx-quotemedia	hurn	0.07%	29.620	29.440	0.020	123,233	29.770	29.210	29.600	31.630	18.310	22,198,866	61.70	657,530,411			0.48	
updown	hurn	0.07%	$29.62	$29.44	$0.02	119,585	$29.77	$29.21	$29.60	$31.63	$18.31	22.19b	60.87	$657m			0.49	
wallstreetsurvivor	hurn	0.07%	29.62	29.44	0.02	122,185	29.77	29.21		31.63	18.31		61.70	$657m			0.41	
yahoo-finance	hurn	0.07%	29.62	29.33	0.02	122,512	29.77	29.21	29.60	31.63	18.31		60.70	619.77m			0.49	
ycharts-com	hurn	+0.10%	29.63		+0.03					31.63	18.31		61.73	659.86m	0.00%		0.48	
zacks	hurn	(0.07%)	29.62		0.02	vol.  122,512	29.77	29.21		31.63	18.31		16.63	657.09 m	0.00	0.00	1.78	
advfn	amsg	-1.70	26.09	26.39	-0.45	65954	26.61	25.96										
barchart	amsg	-1.70%	26.09	26.39	-0.45	65,954	26.61	25.96	26.54	28.00	16.35		15.71	$816.88 m			+1.59	
barrons	amsg	1.70%	26.09	26.39	-0.45	64,939	26.61	25.96				30.69 million		$837.80 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	-1.696%	26.090	26.390	-0.450	65,954	26.610	25.960		28.00	16.35	31.261mil	15.347	815.592mil			1.700	
boston-com	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
bostonmerchant	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
business-insider	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
chron	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
cio-com	amsg	-1.70%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726	15.81	816m				
cnn-money	amsg	-1.70%	26.09	26.39	-0.45	64,939	26.61	25.96	26.54				15.8	$815.6m				
easystockalterts	amsg	-1.71%	26.09	26.39	-0.45	65954	26.61	25.96	26.54	28.00	16.35		15.81				1.65	
eresearch-fidelity-com	amsg	-1.70%	26.0900	26.3900	-0.4500	65,954	26.6100	25.9600	26.5400	28.0000	16.3500	31,261,000	16.08	$829.67m				
finance-abc7-com	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
financial-content	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	-1.7%	$26.09	26.39	-0.45	65,954	26.61	25.96	26.54	28.00	16.35	31 mil	16.4	816 mil	0.0	0.00	1.59	
finviz	amsg	-1.70%	26.09			65,954			26.54	-6.82%	59.57%	31.26m	15.81	815.57m			1.65	
fool	amsg	-1.70%	$26.09	$26.39	-0.45	64,289	$26.61	$25.96	$26.54	$28.00	$16.35		16.70	$815.59m				
foxbusiness	amsg		$26.09		-0.45	65,954			$26.54									
google-finance	amsg	(-1.70%)	26.09	26.39	-0.45	65,954.00	26.61	25.96		28.00	16.35	31.26m	15.85	815.59m			1.65	
howthemarketworks	amsg	-1.696%	26.09	26.39	-0.45	64,490	26.61	25.96	26.54									
hpcwire	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
insidestocks	amsg	-1.70%	26.09	26.39	-0.45	65954	26.61	25.96					price earnings ratio: 15.26					
investopedia	amsg	-1.70 %	$26.09	26.39	-0.45				26.54									
investorguide	amsg	-1.70%	26.09	26.61	-0.45		26.61	25.96		28.00	16.35		16.71	815.6m			1.588	
marketintellisearch	amsg	-1.7 %	$26.09	$26.61	-0.45	69.10k	$26.61	$25.96	$26.54			31.26m	16.08	0.83b	0.0 %		1.65	
marketwatch	amsg	-1.70%	$26.09	open: 26.39	-0.45	1,865	$26.61	$25.96	$26.54	$28.00	$16.35		15.92	$837.80m			1.64	
minyanville	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
msn-money	amsg	-1.70%	26.09	26.39	-0.45	65,954	26.61	25.96	26.54	28.00	16.35	31.26 mil	15.72	829.66 mil			1.59	
nasdaq-com	amsg	1.7%	$ 26.09	$ 26.39	0.45	65,854	$ 26.61	$ 25.96	$ 26.54	$ 28	$ 16.35	31,261,000	16.41	$ 815,599,490			$ 1.59	
optimum	amsg	-1.70%	26.09 ( 4:30 pm edt)	26.39	-0.45	65,954	26.61	25.96	26.54	28.00	16.35	31.26m	15.8	815.6m			1.65	
paidcontent	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
pc-quote	amsg	-1.70%	26.09	26.39	-0.45	65,954	26.61	25.96	26.54	28.00	16.35	31,800,188	15.98795	829,667,000				
personal-wealth-biz	amsg	-1.70%	26.09	26.61	-0.45	65,954	26.61	25.96	26.54	28.00	16.35		16.71			0.00	1.588	
predictwallstreet	amsg	-1.70%	26.09		-0.45	65,954												
raymond-james	amsg	-1.70	26.09	26.39	-0.45	65,954	26.61	25.96	26.09	28.00	16.35		15.62				1.67	
renewable-energy-world	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
screamingmedia	amsg	-1.70%	$	open: 26.39	-0.45	1,865	$26.61	$25.96	$26.54	$28.00	$16.35		15.92	$837.80m			1.64	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	-1.70%	last trade: 26.09		change: -0.450								p/e ratio: 16.71					
smartmoney	amsg	(-1.70%)	26.09	$26.39	-0.45	65,954	$26.61	$25.96	$26.54	$28.00	$16.35			829,700	0.00%	$0.00		
stocknod	amsg	-1.696%	26.09 usd	26.39	-0.4500	65,954	26.61	25.96	26.54	28.00	16.35	31,260,726						
stockpickr	amsg	-1.70%	$26.09 -0.45 | -1.70%	26.39	-0.45	64.94k	26.61	25.96	26.54	28.00	16.35							
stocksmart	amsg	%	$25.79	21.43		16,174	25.93	25.7										
stocktwits	amsg	-1.70%	26.09		-0.45													
streetinsider-com	amsg	1.7%	26.09	$26.39	-0.45	65,954	$26.61	$25.96	$26.54	$28.00	$16.35		15.81				$1.65	
thecramerreport	amsg		26.54	26.28	+0.31	117265	26.71	26.16										
thestree	amsg	-1.7%	$26.09	26.39	-0.45	64939	26.61	25.96	26.54	-28.0	16.35	3.1260726e7		8.19968843e8				
tickerspy	amsg	-1.70%	$26.09	26.39	-0.45	65,954	26.61	25.96	26.54	28.00	16.35		16.0	828.5m	0.00%	$0.00		
tmx-quotemedia	amsg	-1.70%	26.090	26.390	-0.450	65,954	26.610	25.960	26.540	28.000	16.350	31,260,726	16.70	815,592,341			1.59	
updown	amsg	-1.70%	$26.09	$26.39	-$0.45	64,089	$26.61	$25.96	$26.54	$28.00	$16.35	31.26b	16.48	$830m			1.61	
wallstreetsurvivor	amsg	-1.70%	26.09	26.39	-0.45	64,490	26.61	25.96		28.00	16.35		16.70	$830m			1.62	
yahoo-finance	amsg	1.70%	26.09	26.61	0.45	65,954	26.61	25.96	26.54	28.00	16.35		16.43	815.57m			1.59	
ycharts-com	amsg	-1.70%	26.09		-0.45					28.00	16.35		16.41	816.88m	0.00%		1.59	
zacks	amsg	(-1.70%)	26.09		-0.45	vol.  65,954	26.61	25.96		28.00	16.35		15.89	829.67 m	0.00	0.00	1.67	
advfn	abmd	0.06	16.4	16.32	0.01	171763	16.45	16.25										
barchart	abmd	+0.06%	16.40	16.32	+0.01	181,433	16.45	16.25	16.39	19.19	8.63		0.00	$620.74 m			-0.32	
barrons	abmd	0.06%	16.40	16.32	+0.01	170,633	16.45	16.25				37.17 million		$638.46 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	0.061%	16.400	16.320	0.010	171,763	16.450	16.250		19.19	8.63	38.508mil		631.528mil			-0.310	
boston-com	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
bostonmerchant	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
business-insider	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
chron	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
cio-com	abmd	+0.06%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793		632m				
easystockalterts	abmd	0.06%	16.40	16.32	+0.01	171763	16.45	16.25	16.39	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	0.06%	16.4000	16.3200	0.0100	171,763	16.4500	16.2500	16.3900	19.1900	8.6300	38,508,000	nm	$631.15m				
finance-abc7-com	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
finance-abc7chicago-com	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
financial-content	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
finapps-forbes-com	abmd	0.1%	$16.40	16.32	0.01	171,763	16.45	16.25	16.39	19.19	8.63	39 mil		632 mil	0.0	0.00	-0.32	
finviz	abmd	0.06%	16.40			171,763			16.39	-14.54%	90.03%	38.51m		631.56m			-0.32	
fool	abmd	+0.06%	$16.40	$16.32	0.01	170,313	$16.45	$16.25	$16.39	$19.19	$8.63		0.00	$631.12m				
foxbusiness	abmd		$16.40		+0.01	171,763			$16.39									
google-finance	abmd	(0.06%)	16.40	16.32	+0.01	171,763.00	16.45	16.25		19.19	8.63	38.51m		631.53m			-0.32	
howthemarketworks	abmd	0.061%	16.4	16.32	0.01	170,313	16.45	16.25	16.39									
hpcwire	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
insidestocks	abmd	+0.06%	16.40	16.32	+0.01	171763	16.45	16.25										
investopedia	abmd	+0.06 %	$16.40	16.32	+0.01				16.39									
investorguide	abmd	+0.06%	16.40	16.29	+0.01		16.45	16.25		19.19	8.63			611.7m			-0.316	
marketintellisearch	abmd	0.06 %	$16.40	$16.29	0.01	168.10k	$16.45	$16.25	$16.39			38.51m	0.00	0.63b	0.0 %		-0.32	
marketwatch	abmd	+0.06%	$16.40	open: 16.32	+0.01	1,750	$16.45	$16.25	$16.39	$19.19	$8.63			$638.46m				
minyanville	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
msn-money	abmd	+0.06%	16.40	16.32	+0.01	171,763	16.45	16.25	16.39	19.19	8.63	38.51 mil	-51.25	631.14 mil			-0.32	
nasdaq-com	abmd	0.06%	$ 16.40	$ 16.32	0.01	171,663	$ 16.45	$ 16.25	$ 16.39	$ 19.19	$ 8.63	37,853,000		$ 620,789,200			$ -0.32	
optimum	abmd	+0.06%	16.40 ( 4:30 pm edt)	16.32	+0.01	171,763	16.45	16.25	16.39	19.19	8.63	38.51m		631.6m			-0.32	
paidcontent	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
pc-quote	abmd	0.06%	16.4	16.32	0.01	171,763	16.45	16.25	16.39	19.19	8.63	38,484,518	-51.21875	631,146,000				
personal-wealth-biz	abmd	+17.11%	505538848.00	17.06		368,523	16.93	0.00	17.15	8.63	-0.316					0.00	0.00	
predictwallstreet	abmd	+0.06%	16.40		+0.01	171,763												
raymond-james	abmd	0.06	16.40	16.32	0.01	171,763	16.45	16.25	16.40	19.19	8.63						-0.32	
renewable-energy-world	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
screamingmedia	abmd	+0.06%	$	open: 16.32	+0.01	1,750	$16.45	$16.25	$16.39	$19.19	$8.63			$638.46m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	+0.06%	last trade: 16.40		change: 0.010													
smartmoney	abmd	(0.06%)	16.40	$16.32	0.01	171,763	$16.45	$16.25	$16.39	$19.19	$8.63			631,200	0.00%	$0.00		
stocknod	abmd	+0.0610%	16.40 usd	16.32	+0.0100	171,763	16.45	16.25	16.39	18.53	8.630	38,509,793						
stockpickr	abmd	0.06%	$16.40 0.01 | 0.06%	16.32	0.01	170.73k	16.45	16.25	16.39	19.19	8.63							
stocksmart	abmd	%	$18.12	9.7		18,145	18.67	18.1										
stocktwits	abmd	0.18%	16.42		+0.03													
streetinsider-com	abmd	0.06%	16.40	$16.32	+0.01	171,763	$16.45	$16.25	$16.39	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.39	16.54	+0.05	409290	16.71	16.22										
thestree	abmd	0.06%	$16.4	16.32	0.01	170734	16.45	16.25	16.39	-19.19	8.63	3.8482962e7		6.29250018e8				
tickerspy	abmd	0.06%	$16.40	16.32	+0.01	171,763	16.45	16.25	16.39	19.19	8.63		-51.2	617.9m	0.00%	$0.00		
tmx-quotemedia	abmd	0.06%	16.400	16.320	0.010	171,763	16.450	16.250	16.390	19.190	8.630	38,482,962		631,120,577			-0.32	
updown	abmd	0.06%	$16.40	$16.32	$0.01	170,013	$16.45	$16.25	$16.39	$19.19	$8.63	37.85b		$631m			-0.32	
wallstreetsurvivor	abmd	0.06%	16.40	16.32	0.01	170,313	16.45	16.25		19.19	8.63			$631m			-0.32	
yahoo-finance	abmd	0.06%	16.40	16.29	0.01	171,763	16.45	16.25	16.39	19.19	8.63			611.69m			-0.32	
ycharts-com	abmd	+0.18%	16.42		+0.03					19.19	8.63			621.50m	0.00%		-0.32	
zacks	abmd	(0.06%)	16.40		0.01	vol.  171,763	16.45	16.25		19.19	8.63			630.74 m	0.00	0.00	-.28	
advfn	smg	-1.39	50.47	51.05	-0.71	330322	51.49	50.3										
barchart	smg	-1.39%	50.47	51.05	-0.71	330,322	51.49	50.30	51.18	60.36	43.34		14.29	$3.34 b	1.97%	$1.00	+3.71	
barrons	smg	1.39%	50.47	51.05	-0.71	330,082	51.49	50.30				67.60 million		$3.35 billion	1.98%	$0.25		
bloomberg	smg	-1.387%	50.470	51.050	-0.710	330,322	51.490	50.300		60.62	44.17	64.966mil	14.217	3,278.845mil	1.982	0.250 regular cash	3.550	
boston-com	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
bostonmerchant	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
business-insider	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
chron	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
cio-com	smg	-1.39%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209	15.39	3b	2	1		
cnn-money	smg	-1.39%	50.47	51.05	-0.71	330,322	51.49	50.30	51.18				15.4	$3.3b	1.98%			
easystockalterts	smg	-1.39%	50.47	51.05	-0.71	330322	51.49	50.30	51.18	60.62	44.17		15.39				3.28	
eresearch-fidelity-com	smg	-1.39%	50.4700	51.0500	-0.7100	330,322	51.4900	50.3000	51.1800	60.6200	44.1700	64,966,000	15.60	$3.32b	1.95%	$0.250000		
finance-abc7-com	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
finance-abc7chicago-com	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
financial-content	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
finapps-forbes-com	smg	-1.4%	$50.47	51.05	-0.71	330,322	51.49	50.30	51.18	60.62	44.17	65 mil	13.6	3 bil	2.0	1.00	3.71	
finviz	smg	-1.39%	50.47			330,322			51.18	-16.37%	16.46%	64.97m	15.39	3.28b		1.00	3.28	
fool	smg	-1.39%	$50.47	$51.05	-0.71	330,322	$51.49	$50.30	$51.18	$60.62	$44.17		13.80	$3.28b	1.20%	1.00		
foxbusiness	smg		$50.47		-0.71	330,322			$51.18									
google-finance	smg	(-1.39%)	50.47	51.05	-0.71	330,322.00	51.49	50.30		60.62	44.17	64.97m	15.40	3.28b	1.98	0.25	3.28	
howthemarketworks	smg	-1.387%	50.47	51.05	-0.71	330,082	51.49	50.3	51.18									
hpcwire	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
insidestocks	smg	-1.39%	50.47	51.05	-0.71	330082	51.49	50.30					price earnings ratio: 14.22					
investopedia	smg	-1.39 %	$50.47	51.05	-0.71				51.18									
investorguide	smg	-1.39%	50.47	51.05	-0.71		51.49	50.30		60.62	44.17		13.72	3.279b			3.731	
marketintellisearch	smg	-1.43 %	$50.45	$51.05	-0.73	323.60k	$51.49	$50.30	$51.18			64.97m	15.60	3.33b	1.95 %		3.28	
marketwatch	smg	-1.39%	$50.47	open: 51.05	-0.71	940	$51.49	$50.30	$51.18	$60.62	$44.17		24.99	$3.35b	1.98%	0.25	2.02	
minyanville	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
msn-money	smg	-1.39%	50.47	51.05	-0.71	330,322	51.49	50.30	51.18	60.62	44.17	64.97 mil	13.08	3.32 bil	1.95%	1.00	3.70	
nasdaq-com	smg	1.39%	$ 50.47		0.71	330,222	$ 51.49	$ 50.30	$ 51.18	$ 60.62	$ 44.17	64,966,000	13.6	$ 3,278,834,020	1.95 %	$1.000000	$ 3.71	
optimum	smg	-1.39%	50.47 ( 4:15 pm edt)	51.05	-0.71	330,322	51.49	50.30	51.18	60.62	44.17	64.97m	15.4	3.3b	1.98	1.00	3.28	
paidcontent	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
pc-quote	smg	-1.39%	50.47	51.05	-0.71	330,322	51.49	50.3	51.18	60.62	44.17	65,879,929	13.25907	3,324,960,000		0.25		
personal-wealth-biz	smg	-1.39%	50.47	51.05	-0.71	330,322	51.49	50.30	51.18	60.62	44.17		13.72		1.95	1.00	3.731	
predictwallstreet	smg	-1.39%	50.47		-0.71	330,322												
raymond-james	smg	-1.39	50.47	51.05	-0.71	330,322	51.49	50.30	50.47	60.62	44.17		14.93				3.38	
renewable-energy-world	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
screamingmedia	smg	-1.39%	$	open: 51.05	-0.71	940	$51.49	$50.30	$51.18	$60.62	$44.17		24.99	$3.35b	1.98%	0.25	2.02	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	-1.39%	last trade: 50.47		change: -0.710								p/e ratio: 13.72					
smartmoney	smg	(-1.39%)	50.47	$51.05	-0.71	330,322	$51.49	$50.30	$51.18	$60.62	$44.17			3,325,000	1.95%	$0.25		
stocknod	smg	-1.387%	50.47 usd	51.05	-0.7100	330,322	51.49	50.30	51.18	60.62	44.17	64,966,209						
stockpickr	smg	-1.39%	$50.47 -0.71 | -1.39%	51.05	-0.71	330.32k	51.49	50.30	51.18	60.62	44.17							
stocksmart	smg	%	$56.71	50.8		54,364	57.67	56.59										
stocktwits	smg	-1.43%	50.45		-0.73													
streetinsider-com	smg	1.39%	50.47	$51.05	-0.71	330,322	$51.49	$50.30	$51.18	$60.62	$44.17		15.39				$3.28	
thecramerreport	smg		51.08	50.96	+0.34	380429	51.08	50.58										
thestree	smg	-1.39%	$50.47	51.05	-0.71	330322	51.49	50.3	51.18	-60.62	44.17	6.4966209e7		3.296385445e9				
tickerspy	smg	-1.39%	$50.47	51.05	-0.71	330,322	51.49	50.30	51.18	60.62	44.17		13.3	3.3b	1.95%	$0.25		
tmx-quotemedia	smg	-1.39%	50.470	51.050	-0.710	330,322	51.490	50.300	51.180	60.620	44.170	64,966,209	13.80	3,278,844,568	1.981	0.250 usd	3.71	
updown	smg	-1.39%	$50.47	$51.05	-$0.71	329,382	$51.49	$50.30	$51.18	$60.62	$44.17	64.96b	13.42	$3.32b			3.81	
wallstreetsurvivor	smg	-1.39%	50.47	51.05	-0.71	330,082	51.49	50.30		60.62	45.29		13.80	$3b	2.00%	0.63 -	3.02	
yahoo-finance	smg	1.39%	50.47	51.05	0.71	330,322	51.49	50.30	51.18	60.62	43.27		13.53	3.28b	2.00%	1.00	3.73	
ycharts-com	smg	-1.43%	50.45		-0.73					60.62	44.17		13.45	3.33b	2.03%		3.75	
zacks	smg	(-1.39%)	50.47		-0.71	vol.  330,322	51.49	50.30		60.62	44.17		14.42	3.32 b	1.95	1.00	3.55	
advfn	atni	-0.66	37.75	37.72	-0.25	26244	38.04	37.51										
barchart	atni	-0.66%	37.75	37.72	-0.25	28,008	38.04	37.51	38.00	54.43	30.06		33.39	$580.60 m	2.37%	$0.88	+2.51	
barrons	atni	0.66%	37.75	37.72	-0.25	26,244	38.04	37.51				15.48 million		$595.40 million	2.33%	$0.22		
bloomberg	atni	-0.658%	37.750	37.720	-0.250	26,244	38.040	37.510		55.40	30.42	15.393mil	34.009	581.083mil	2.331	0.220 regular cash	1.110	
boston-com	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
bostonmerchant	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
business-insider	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
chron	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
cio-com	atni	-0.66%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930	15.04	581m	2.3	0.88		
cnn-money	atni	-0.66%today&rsquo;s change	37.75data as of 3:59pm et	37.72	-0.25	23,714	38.04	37.51	38.00				15.0	$581.1m	2.33%			
easystockalterts	atni	-0.66%	37.75	37.72	-0.25	26244	38.04	37.51	38.00	55.40	30.42		15.04				2.51	
eresearch-fidelity-com	atni	-0.66%	37.7500	37.7200	-0.2500	26,244	38.0400	37.5100	38.0000	55.3960	30.4200	15,393,000	15.14	$584.93m	2.32%	$0.220000		
finance-abc7-com	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
financial-content	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
finapps-forbes-com	atni	-0.7%	$37.75	37.72	-0.25	26,244	38.04	37.51	38.00	55.39	30.42	15 mil	15.0	581 mil	2.3	0.88	2.51	
finviz	atni	-0.66%	37.75			26,244			38.00	-30.64%	25.58%	15.39m	15.08	584.82m		0.88	2.52	
fool	atni	-0.66%	$37.75	$37.72	-0.25	26,244	$38.04	$37.51	$38.00	$55.40	$30.42		15.10	$581.08m	1.70%	0.88		
foxbusiness	atni		$37.75		-0.25	26,548			$38.00									
google-finance	atni	(-0.66%)	37.75	37.72	-0.25	26,244.00	38.04	37.51		55.40	30.42	15.39m	15.01	581.08m	2.33	0.22	2.52	
howthemarketworks	atni	-0.658%	37.75	37.72	-0.25	26,142	38.04	37.51	38									
hpcwire	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
insidestocks	atni	-0.66%	37.75	37.72	-0.25	25278	38.04	37.51										
investopedia	atni	-0.66 %	$37.75	37.72	-0.25				38.00									
investorguide	atni	-0.66%	37.75	37.55	-0.25		38.04	37.51		55.40	30.42		15.15	580.7m			2.509	
marketintellisearch	atni	-0.66 %	$37.75	$37.55	-0.25	25.50k	$38.04	$37.51	$38.00			15.39m	15.08	0.58b	2.32 %		2.52	
marketwatch	atni	-0.66%	$37.75	open: 37.72	-0.25	595	$38.04	$37.51	$38.00	$55.40	$30.42		15.01	$595.40m	2.33%	0.22	2.52	
minyanville	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
msn-money	atni	-0.66%	37.75	37.72	-0.25	26,244	38.04	37.51	38.00	55.40	30.42	15.39 mil	15.04	584.93 mil	2.32%	0.88	2.52	
nasdaq-com	atni	0.66%	$ 37.75	$ 37.72	0.25	26,244	$ 38.04	$ 37.51	$ 38	$ 55.396	$ 30.42	15,393,000	15.04	$ 581,085,750	2.32 %	$0.880000	$ 2.51	
optimum	atni	-0.66%	37.75 ( 4:00 pm edt)	37.72	-0.25	26,244	38.04	37.51	38.00	55.40	30.42	15.39m	15.0	581.1m	2.33	0.88	2.51	
paidcontent	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
pc-quote	atni	-0.66%	37.75	37.72	-0.25	26,548	38.04	37.51	38.0	55.40	30.42	15,494,940	15.13944	584,934,000		0.22		
personal-wealth-biz	atni	-0.66%	37.75	37.55	-0.25	26,548	38.04	37.51	38.00	55.40	30.42		15.15		2.32	0.88	2.509	
predictwallstreet	atni	-0.66%	37.75		-0.25	26,244												
raymond-james	atni	-0.66	37.75	37.72	-0.25	26,244	38.04	37.51	37.75	55.40	30.42		14.92				2.53	
renewable-energy-world	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
screamingmedia	atni	-0.66%	$	open: 37.72	-0.25	291	$38.04	$37.51	$38.00	$55.40	$30.42		15.01	$595.40m	2.33%	0.22	2.52	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	-0.66%	last trade: 37.75		change: -0.250								p/e ratio: 15.15					
smartmoney	atni	(-0.66%)	37.75	$37.72	-0.25	26,244	$38.04	$37.51	$38.00	$55.40	$30.42			584,900	2.32%	$0.22		
stocknod	atni	-0.6579%	37.75 usd	37.72	-0.2500	26,244	38.04	37.51	38.00	55.40	30.42	15,392,930						
stockpickr	atni	-0.66%	$37.75 -0.25 | -0.66%	37.72	-0.25	26.24k	38.04	37.51	38.00	55.40	30.42							
stocksmart	atni	%	$37.71	38.35		3,458	39	37.62										
stocktwits	atni	-0.76%	37.71		-0.29													
streetinsider-com	atni	0.66%	37.75	$37.72	-0.25	26,244	$38.04	$37.51	$38.00	$55.40	$30.42		15.04				$2.51	
thecramerreport	atni		38.00	37.11	+0.94	34394	38.09	37.11										
thestree	atni	-0.66%	$37.75	37.72	-0.25	26244	38.04	37.51	38.0	-55.4	30.42	1.539293e7		5.70461986e8				
tickerspy	atni	-0.66%	$37.75	37.72	-0.25	26,244	38.04	37.51	38.00	55.40	30.42		15.1	584.9m	2.32%	$0.22		
tmx-quotemedia	atni	-0.66%	37.750	37.720	-0.250	26,548	38.040	37.510	38.000	55.396	30.420	15,392,930	15.10	581,083,108	2.316	0.220 usd	2.51	
updown	atni	-0.66%	$37.75	$37.72	-$0.25	25,953	$38.04	$37.51	$38.00	$55.40	$30.42	15.39b	14.98	$585m			2.54	
wallstreetsurvivor	atni	-0.66%	37.75	37.72	-0.25	26,142	38.04	37.51		55.40	30.42		15.10	$585m	2.30%	0.84 -	2.48	
yahoo-finance	atni	0.66%	37.75	37.55	0.25	26,244	38.04	37.51	38.00	55.40	30.42		15.05	580.71m	2.30%	0.88	2.51	
ycharts-com	atni	-0.76%	37.71		-0.29					55.40	30.42		15.02	579.98m	2.42%		2.51	
zacks	atni	(-0.66%)	37.75		-0.25	vol.  26,244	38.04	37.51		55.40	30.42		34.23	584.93 m	2.32	0.88	1.11	
advfn	acv	0.00	37.49		0.0													
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	4.49	+0.00	2018541	37.49	37.49	37.49	37.93	26.36		22.05				1.70	
finance-abc7-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
finance-abc7chicago-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
financial-content	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
fool	acv	0%	$37.49	$0.00	0.00	0	$37.50	$37.49	$37.49	$37.93	$26.13		21.90	$3.87b	1.20%	0.34		
foxbusiness	acv		$37.49		+0.00	3,981,123			$37.49									
google-finance	acv	(-6.25%)	0.750	0.77	-0.050	10,300.00	0.77	0.75		1.43	0.72	53.82m		40.37m			-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	-2.87 %	$18.59	$18.98	-0.55	1007.70k	$19.16	$18.28	$19.14						%			
marketwatch	acv	-4.65%	8.20	open: 8.30	-0.40	3,560	8.30	8.00	8.60	10.70	4.10		16.12	40.14m	3.66%	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	-4.65%		open: 8.30	-0.40	3,560	8.30	8.00	8.60	10.70	4.10		16.12	40.14m	3.66%	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	$4.49		2,018,541	$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	0.09	63.37	63.06	0.06	421735	63.44	62.53										
barchart	wab	+0.09%	63.37	63.06	+0.06	346,894	63.44	62.53	63.31	72.42	41.05		22.63	$3.04 b	0.06%	$0.04	+2.77	
barrons	wab	0.09%	63.37	63.06	+0.06	421,450	63.44	62.53				48.00 million		$3.11 billion	0.19%	$0.03		
bloomberg	wab	0.095%	63.370	63.060	0.060	421,735	63.440	62.530		72.43	41.07	48.280mil	22.877	3,059.474mil	0.063	0.030 regular cash	2.770	
boston-com	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
bostonmerchant	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
business-insider	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
chron	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
cio-com	wab	+0.09%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533	22.88	3b	0.2	0.12		
cnn-money	wab	+0.09%today&rsquo;s change	63.37data as of 4:01pm et	63.06	+0.06	398,850	63.44	62.53	63.31				22.9	$3.1b	0.19%			
easystockalterts	wab	0.10%	63.37	63.06	+0.06	421735	63.44	62.53	63.31	72.43	41.07		22.88				2.77	
eresearch-fidelity-com	wab	0.09%	63.3700	63.0600	0.0600	421,735	63.4400	62.5300	63.3100	72.4300	41.0700	48,280,000	22.86	$3.06b	0.19%	$0.030000		
finance-abc7-com	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
financial-content	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
finapps-forbes-com	wab	0.1%	$63.37	63.06	0.06	421,735	63.44	62.53	63.31	72.43	41.07	48 mil	22.9	3 bil	0.2	0.12	2.77	
finviz	wab	0.09%	63.37			421,735			63.31	-12.50%	54.37%	48.28m	22.94	3.06b		0.12	2.76	
fool	wab	+0.09%	$63.37	$63.06	0.06	421,735	$63.44	$62.53	$63.31	$72.43	$41.07		22.90	$3.06b	0.10%	0.12		
foxbusiness	wab		$63.37		+0.06	421,735			$63.31									
google-finance	wab	(0.09%)	63.37	63.06	+0.06	421,735.00	63.44	62.53		72.43	41.07	48.28m	22.94	3.06b	0.19	0.03	2.76	
howthemarketworks	wab	0.095%	63.37	63.06	0.06	421,735	63.44	62.53	63.31									
hpcwire	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
insidestocks	wab	+0.09%	63.37	63.06	+0.06	323709	63.44	62.53					price earnings ratio: 22.88					
investopedia	wab	+0.09 %	$63.37	63.06	+0.06				63.31									
investorguide	wab	+0.09%	63.37	63.06	+0.06		63.44	62.53		72.43	41.07		22.84	3.059b			2.772	
marketintellisearch	wab	0.09 %	$63.37	$63.06	0.06	393.60k	$63.44	$62.53	$63.31			48.28m	22.94	3.06b	0.19 %		2.76	
marketwatch	wab	+0.09%	$63.37	open: 63.06	+0.06	22,885	$63.44	$62.53	$63.31	$72.43	$41.07		22.87	$3.11b	0.19%	0.03	2.77	
minyanville	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
msn-money	wab	+0.09%	63.37	63.06	+0.06	421,735	63.44	62.53	63.31	72.43	41.07	48.28 mil	22.79	3.06 bil	0.19%	0.12	2.76	
nasdaq-com	wab	0.09%	$ 63.37		0.06	421,635	$ 63.44	$ 62.53	$ 63.31	$ 72.43	$ 41.07	48,280,000	22.88	$ 3,059,503,600	0.06 %	$0.040000	$ 2.77	
optimum	wab	+0.09%	63.37 ( 4:15 pm edt)	63.06	+0.06	421,735	63.44	62.53	63.31	72.43	41.07	48.28m	22.9	3.1b	0.06	0.04	2.77	
paidcontent	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
pc-quote	wab	0.09%	63.37	63.06	0.06	421,735	63.44	62.53	63.31	72.43	41.07	48,234,286	22.77338	3,056,607,000		0.03		
personal-wealth-biz	wab	+0.09%	63.37	63.06		421,735	63.44	62.53	63.31	72.43	41.07		22.84		0.06	0.04	2.772	
predictwallstreet	wab	+0.09%	63.37		+0.06	421,735												
raymond-james	wab	0.09	63.37	63.06	0.06	421,735	63.44	62.53	63.37	72.43	41.07		22.80				2.78	
renewable-energy-world	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
screamingmedia	wab	+0.09%	$	open: 63.06	+0.06	22,885	$63.44	$62.53	$63.31	$72.43	$41.07		22.87	$3.11b	0.19%	0.03	2.77	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	+0.09%	last trade: 63.37		change: 0.060								p/e ratio: 22.84					
smartmoney	wab	(0.09%)	63.37	$63.06	0.06	421,735	$63.44	$62.53	$63.31	$72.43	$41.07			3,056,600	0.19%	$0.03		
stocknod	wab	+0.0948%	63.37 usd	63.06	+0.0600	421,735	63.44	62.53	63.31	72.43	10.00	48,279,533						
stockpickr	wab	0.09%	$63.37 0.06 | 0.09%	63.11	0.06	421.74k	63.44	62.53	63.31	72.43	41.07							
stocksmart	wab	%	$65.12	53.2		43,043	67.64	65.11										
stocktwits	wab	0.03%	63.33		+0.02													
streetinsider-com	wab	0.09%	63.37	$63.06	+0.06	421,735	$63.44	$62.53	$63.31	$72.43	$41.07		22.88				$2.77	
thecramerreport	wab		63.31	62.93	+0.62	543573	63.33	61.78										
thestree	wab	0.09%	$63.37	63.11	0.06	421735	63.44	62.53	63.31	-72.43	41.07	4.8279533e7		3.026643924e9				
tickerspy	wab	0.09%	$63.37	63.06	+0.06	421,735	63.44	62.53	63.31	72.43	41.07		22.8	3.0b	0.19%	$0.03		
tmx-quotemedia	wab	0.09%	63.370	63.060	0.060	421,735	63.440	62.530	63.310	72.430	41.070	48,279,533	22.90	3,059,474,006	0.190	0.030 usd	2.77	
updown	wab	0.09%	$63.37	$63.06	$0.06	398,850	$63.44	$62.53	$63.31	$72.43	$41.07	48.28b	22.57	$3.05b			2.80	
wallstreetsurvivor	wab	0.09%	63.37	63.06	0.06	421,735	63.44	62.53		72.43	41.07		22.90	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	0.09%	63.37	63.06	0.06	421,735	63.44	62.53	63.31	72.43	41.07		22.86	3.06b	0.20%	0.12	2.77	
ycharts-com	wab	+0.03%	63.33		+0.02					72.43	41.07		22.78	3.04b	0.20%		2.78	
zacks	wab	(0.09%)	63.37		0.06	vol.  421,735	63.44	62.53		72.43	41.07		22.86	3.06 b	0.06	0.04	2.77	
advfn	azo	-0.65	295.36	297.08	-1.92	177025	297.08	294.47										
barchart	azo	-0.65%	295.36	297.08	-1.92	155,510	297.08	294.47	297.28	302.00	201.90		16.49	$12.47 b			+18.06	
barrons	azo	0.65%	295.36	297.08	-1.92	176,607	297.08	294.47				49.30 million		$12.34 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	-0.646%	295.360	297.080	-1.920	177,025	297.080	294.470		302.00	201.90	41.561mil	16.354	12,275.310mil			18.060	
boston-com	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
bostonmerchant	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
business-insider	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
chron	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
cio-com	azo	-0.65%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511	16.41	12b				
cnn-money	azo	-0.65%	295.36	297.08	-1.92	177,025	297.08	294.47	297.28				16.4	$12.3b				
easystockalterts	azo	-0.65%	295.36	297.08	-1.92	177025	297.08	294.47	297.28	302.00	201.51		16.41				18.00	
eresearch-fidelity-com	azo	-0.65%	295.3600	297.0800	-1.9200	177,025	297.0800	294.4700	297.2800	302.0000	201.5100	41,561,000	16.46	$12.36b				
finance-abc7-com	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
finance-abc7chicago-com	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
financial-content	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
finapps-forbes-com	azo	-0.6%	$295.36	297.08	-1.92	177,025	297.08	294.47	297.28	302.00	201.51	42 mil	16.4	12 bil	0.0	0.00	18.06	
finviz	azo	-0.65%	295.36			177,025			297.28	-2.20%	46.57%	41.56m	16.35	12.28b			18.06	
fool	azo	-0.65%	$295.36	$297.08	-1.92	176,607	$297.08	$294.47	$297.28	$302.00	$201.51		16.50	$12.28b				
foxbusiness	azo		$295.36		-1.92	177,025			$297.28									
google-finance	azo	(-0.65%)	295.36	297.08	-1.92	177,025.00	297.08	294.47		302.00	201.51	41.56m	16.36	12.28b			18.06	
howthemarketworks	azo	-0.646%	295.36	297.08	-1.92	176,607	297.08	294.47	297.28									
hpcwire	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
insidestocks	azo	-0.65%	295.36	297.08	-1.92	153623	297.08	294.47					price earnings ratio: 16.35					
investopedia	azo	-0.65 %	$295.36	297.08	-1.92				297.28									
investorguide	azo	-0.65%	295.36	297.08	-1.92		297.08	294.47		302.00	201.90		16.38	12.275b			18.144	
marketintellisearch	azo	-0.68 %	$295.25	$297.08	-2.03	168.10k	$297.08	$294.47	$297.28			41.56m	16.46	12.35b	0.0 %		18.06	
marketwatch	azo	-0.65%	$294.69	open: 297.08	-1.92	236	$297.08	$294.47	$297.28	$302.00	$201.90		15.54	$12.34b			19.01	
minyanville	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
msn-money	azo	-0.65%	295.36	297.08	-1.92	177,025	297.08	294.47	297.28	302.00	201.51	41.56 mil	16.45	12.36 bil			18.06	
nasdaq-com	azo	0.65%	$ 295.36		1.92	177,025	$ 297.08	$ 294.47	$ 297.28	$ 302	$ 201.51	42,210,000	16.35	$ 12,467,145,600			$ 18.06	
optimum	azo	-0.65%	295.36 ( 4:15 pm edt)	297.08	-1.92	177,025	297.08	294.47	297.28	302.00	201.51	41.56m	16.4	12.3b			18.00	
paidcontent	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
pc-quote	azo	-0.65%	295.36	297.08	-1.92	177,025	297.08	294.47	297.28	302.00	201.51	41,831,169	16.56156	12,355,254,000				
personal-wealth-biz	azo	-0.65%	295.36	297.08	-1.92	177,025	297.08	294.47	297.28	302.00	201.90		16.38			0.00	18.144	
predictwallstreet	azo	-0.65%	295.36		-1.92	177,025												
raymond-james	azo	-0.65	295.36	297.08	-1.92	177,025	297.08	294.47	295.36	302.00	201.90		16.05				18.40	
renewable-energy-world	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
screamingmedia	azo	-0.65%	$	open: 297.08	-1.92	236	$297.08	$294.47	$297.28	$302.00	$201.90		15.54	$12.34b			19.01	
scroli	azo	-0.65%	azo 295.36	297.08	-1.92	150,572	297.08	294.47	297.28	302.00	201.51		16.36				18.06	
simple-stock-quotes	azo	-0.65%	last trade: 295.36		change: -1.920								p/e ratio: 16.38					
smartmoney	azo	(-0.65%)	295.36	$297.08	-1.92	177,025	$297.08	$294.47	$297.28	$302.00	$201.51			12,355,100	0.00%	$0.00		
stocknod	azo	-0.6459%	295.36 usd	297.08	-1.920	177,025	297.08	294.47	297.28	302.00	201.51	41,560,511						
stockpickr	azo	-0.65%	$295.36 -1.92 | -0.65%	297.08	-1.92	176.93k	297.08	294.47	297.28	302.00	201.51							
stocksmart	azo	%	$293.33	274.96		43,843	294.59	293.21										
stocktwits	azo	-0.68%	295.25		-2.03													
streetinsider-com	azo	0.65%	295.36	$297.08	-1.92	177,025	$297.08	$294.47	$297.28	$302.00	$201.51		16.41				$18.00	
thecramerreport	azo		297.28	298.66	-0.60	292053	298.66	294.08										
thestree	azo	-0.65%	$295.36	297.08	-1.92	176925	297.08	294.47	297.28	-302.0	201.51	4.1560511e7		1.2380045017e10				
tickerspy	azo	-0.65%	$295.36	297.08	-1.92	176,925	297.08	294.47	297.28	302.00	201.51		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	-0.65%	295.360	297.080	-1.920	177,025	297.080	294.470	297.280	302.000	201.900	41,560,511	16.50	12,275,312,529			18.00	
updown	azo	-0.65%	$295.36	$297.08	-$1.92	176,607	$297.08	$294.47	$297.28	$302.00	$201.90	42.21b	16.03	$12.35b			18.55	
wallstreetsurvivor	azo	-0.65%	295.36	297.08	-1.92	176,607	297.08	294.47		302.00	203.05		16.50	$12b			14.97	
yahoo-finance	azo	0.65%	295.36	297.08	1.92	177,025	297.08	294.47	297.28	302.00	201.51		16.28	12.28b			18.14	
ycharts-com	azo	-0.68%	295.25		-2.03					302.00	201.90		16.43	12.46b	0.00%		17.97	
zacks	azo	(-0.65%)	295.36		-1.92	vol.  177,025	297.08	294.47		302.00	201.51		16.46	12.55 b	0.00	0.00	18.06	
advfn	mpg	-0.83	3.57	3.56	-0.03	305424	3.6	3.47										
barchart	mpg	-0.83%	3.57	3.56	-0.03	305,424	3.60	3.47	3.60	4.28	1.98		0.00	$175.07 m			-5.09	
barrons	mpg	0.83%	3.57	3.56	-0.03	303,282	3.60	3.47				48.77 million		$174.61 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	-0.833%	3.570	3.560	-0.030	305,424	3.600	3.470		4.28	1.98	49.044mil		175.088mil			-2.460	
boston-com	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
bostonmerchant	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
business-insider	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
chron	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
cio-com	mpg	-0.83%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351		175m				
cnn-money	mpg	-0.83%	3.57	3.56	-0.03	303,831	3.60	3.47	3.60				nm	$175.1m				
easystockalterts	mpg	-0.84%	3.57	3.56	-0.03	305424	3.60	3.47	3.60	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	-0.83%	3.5700	3.5600	-0.0300	305,424	3.6000	3.4700	3.6000	4.2800	1.9799	49,044,000	nm	$176.56m				
finance-abc7-com	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
financial-content	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	-0.8%	$3.57	3.56	-0.03	305,424	3.60	3.47	3.60	4.28	1.98	49 mil		175 mil	0.0	0.00		
finviz	mpg	-0.83%	3.57			305,424			3.60	-16.59%	80.30%	49.04m		175.07m			-6.84	
fool	mpg	-0.83%	$3.57	$3.56	-0.03	303,282	$3.60	$3.47	$3.60	$4.28	$1.98		0.00	$175.09m	9.70%	1.60		
foxbusiness	mpg		$3.57		-0.03	305,424			$3.60									
google-finance	mpg	(-0.83%)	3.57	3.56	-0.03	305,424.00	3.60	3.47		4.28	1.98	49.04m		175.09m			-6.84	
howthemarketworks	mpg	-0.833%	3.57	3.56	-0.03	303,282	3.6	3.47	3.6									
hpcwire	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
insidestocks	mpg	-0.83%	3.57	3.56	-0.03	303282	3.60	3.47										
investopedia	mpg	-0.83 %	$3.57	3.56	-0.03				3.60									
investorguide	mpg	-0.83%	3.57	3.56	-0.03		3.60	3.47		4.28	1.98			175.1m			-5.097	
marketintellisearch	mpg	-0.83 %	$3.57	$3.56	-0.03	235.70k	$3.60	$3.47	$3.60			49.04m	0.00	0.18b	0.0 %		-6.84	
marketwatch	mpg	-0.83%	$3.57	open: 3.56	-0.03	1,842	$3.60	$3.47	$3.60	$4.28	$1.98			$174.61m				
minyanville	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
msn-money	mpg	-0.83%	3.57	3.56	-0.03	305,424	3.60	3.47	3.60	4.28	1.98	49.04 mil	-0.82	176.56 mil			-5.09	
nasdaq-com	mpg	0.83%	$ 3.57		0.03	305,424	$ 3.60	$ 3.47	$ 3.60	$ 4.28	$ 1.9799	49,044,000		$ 175,087,080	44.44 %	$1.600000	$ -5.09	
optimum	mpg	-0.83%	3.57 ( 4:15 pm edt)	3.56	-0.03	305,424	3.60	3.47	3.60	4.28	1.98	49.04m		175.1m			-6.61	
paidcontent	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
pc-quote	mpg	-0.83%	3.57	3.56	-0.03	305,424	3.6	3.47	3.6	4.28	1.98	49,456,134	-0.82192	176,558,000		0.4		
personal-wealth-biz	mpg	-0.83%	3.57	3.56	-0.03	305,424	3.60	3.47	3.60	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	-0.83%	3.57		-0.03	305,424												
raymond-james	mpg	-0.83	3.57	3.56	-0.03	305,424	3.60	3.47	3.57	4.28	1.98						-6.63	
renewable-energy-world	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
screamingmedia	mpg	-0.83%	$	open: 3.56	-0.03	1,842	$3.60	$3.47	$3.60	$4.28	$1.98			$174.61m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+2.55%	last trade: 505545376.00		change: -4.833													
smartmoney	mpg	(-0.83%)	3.57	$3.56	-0.03	305,424	$3.60	$3.47	$3.60	$4.28	$1.98			176,600	0.00%	$0.40		
stocknod	mpg	-0.8333%	3.570 usd	3.560	-0.0300	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351						
stockpickr	mpg	-0.83%	$3.57 -0.03 | -0.83%	3.56	-0.03	303.83k	3.60	3.47	3.60	4.28	1.98							
stocksmart	mpg	%	$2.8	2.69		40,100	2.81	2.66										
stocktwits	mpg	-0.56%	3.58		-0.02													
streetinsider-com	mpg	0.83%	3.57	$3.56	-0.03	305,424	$3.60	$3.47	$3.60	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.60	3.55	+0.07	422944	3.61	3.46										
thestree	mpg	-0.83%	$3.57	3.56	-0.03	303831	3.6	3.47	3.6	-4.28	1.98	4.9044351e7		1.73126559e8				
tickerspy	mpg	-0.83%	$3.57	3.56	-0.03	305,424	3.60	3.47	3.60	4.28	1.98		-0.8	176.5m	0.00%	$0.40		
tmx-quotemedia	mpg	-0.83%	3.570	3.560	-0.030	305,424	3.600	3.470	3.600	4.280	1.980	49,044,351		175,088,333			-5.11	
updown	mpg	-0.83%	$3.57	$3.56	-$0.03	303,282	$3.60	$3.47	$3.60	$4.28	$1.98	49.04b		$177m			-5.10	
wallstreetsurvivor	mpg	-0.83%	3.57	3.56	-0.03	303,282	3.60	3.47		4.28	1.98			$177m			-3.92	
yahoo-finance	mpg	0.83%	3.57	3.56	0.03	305,424	3.60	3.47	3.60	4.28	1.98			175.09m			-5.10	
ycharts-com	mpg	-0.56%	3.58		-0.02					4.28	1.98			175.56m	0.00%		-5.11	
zacks	mpg	(-0.83%)	3.57		-0.03	vol.  305,424	3.60	3.47		4.28	1.98			176.56 m	0.00	0.00	-.1	
advfn	exas	-2.51	8.15	8.29	-0.21	721993	8.29	7.88										
barchart	exas	-2.51%	8.15	8.29	-0.21	721,993	8.29	7.88	8.36	9.45	3.15		0.00	$425.35 m			-0.30	
barrons	exas	2.51%	8.15	8.29	-0.21	720,297	8.29	7.88				40.46 million		$447.52 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	-2.512%	8.150	8.290	-0.210	721,993	8.290	7.880		9.45	3.15	52.219mil		425.585mil			-0.300	
boston-com	exas	-2.512%	8.150 usd	8.290	-0.2100	721,993	8.290	7.880	8.360	9.449	3.150	52,219,076						
bostonmerchant	exas	-2.512%	8.150 usd	8.290	-0.2100	721,993	8.290	7.880	8.360	9.449	3.150	52,219,076						
business-insider	exas	-2.512%	8.150 usd	8.290	-0.2100	721,993	8.290	7.880	8.360	9.449	3.150	52,219,076						
chron	exas	-2.512%	8.150 usd	8.290	-0.2100	721,993	8.290	7.880	8.360	9.449	3.150	52,219,076						
cio-com	exas	-2.51%	8.150 usd	8.290	-0.2100	721,993	8.290	7.880	8.360	9.449	3.150	52,219,076		426m				
cnn-money	exas	-2.51%	8.15	8.29	-0.21	720,297	8.29	7.88	8.36				nm	$425.6m				
easystockalterts	exas	-2.53%	8.15	8.29	-0.21	721993	8.29	7.88	8.36	9.45	3.15						-0.30	
eresearch-fidelity-com	exas	-2.51%	8.1500	8.2900	-0.2100	721,993	8.2900	7.8800	8.3600	9.4490	3.1500	52,219,000	nm	$436.55m				
finance-abc7-com	exas	-2.512%	8.150 usd	8.290	-0.2100	720,297	8.290	7.880	8.360	9.449	3.150	52,219,076						
finance-abc7chicago-com	exas	-2.512%	8.150 usd	8.290	-0.2100	720,297	8.290	7.880	8.360	9.449	3.150	52,219,076						
financial-content	exas	-2.512%	8.150 usd	8.290	-0.2100	720,297	8.290	7.880	8.360	9.449	3.150	52,219,076						
finapps-forbes-com	exas	-2.5%	$8.15	8.29	-0.21	720,297	8.29	7.88	8.36	9.44	3.15	52 mil		426 mil	0.0	0.00	-0.30	
finviz	exas	-2.51%	8.15			720,297			8.36	-13.76%	158.73%	52.22m		425.59m			-0.31	
fool	exas	-2.51%	$8.15	$8.29	-0.21	720,297	$8.29	$7.88	$8.36	$9.45	$3.15		0.00	$425.59m				
foxbusiness	exas		$8.15		-0.21	721,993			$8.36									
google-finance	exas	(-2.51%)	8.15	8.29	-0.21	720,297.00	8.29	7.88		9.45	3.15	52.22m		425.59m			-0.31	
howthemarketworks	exas	-2.512%	8.15	8.29	-0.21	719,751	8.29	7.88	8.36									
hpcwire	exas	-2.512%	8.150 usd	8.290	-0.2100	721,993	8.290	7.880	8.360	9.449	3.150	52,219,076						
insidestocks	exas	-2.51%	8.15	8.29	-0.21	721993	8.29	7.88										
investopedia	exas	-2.51 %	$8.15	8.29	-0.21				8.36									
investorguide	exas	+7.32%	505545408.00	7.13	+2.805		7.05	0.00		3.15	-0.31			18644.5t			0.00	
marketintellisearch	exas	-2.27 %	$8.17	$8.29	-0.19	659.80k	$8.29	$7.88	$8.36			52.22m	0.00	0.44b	0.0 %		-0.31	
marketwatch	exas	-2.51%	$8.15	open: 8.29	-0.21	19,642	$8.29	$7.88	$8.36	$9.45	$3.15			$447.52m				
minyanville	exas	-2.512%	8.150 usd	8.290	-0.2100	720,297	8.290	7.880	8.360	9.449	3.150	52,219,076						
msn-money	exas	-2.51%	8.15	8.29	-0.21	720,297	8.29	7.88	8.36	9.45	3.15	52.22 mil	-26.29	436.55 mil			-0.31	
nasdaq-com	exas	2.51%	$ 8.15	$ 8.29	0.21	721,893	$ 8.29	$ 7.88	$ 8.36	$ 9.449	$ 3.15	52,219,000		$ 425,584,850			$ -0.30	
optimum	exas	-2.51%	8.15 ( 4:30 pm edt)	8.29	-0.21	720,297	8.29	7.88	8.36	9.45	3.15	52.22m		425.6m			-0.30	
paidcontent	exas	-2.512%	8.150 usd	8.290	-0.2100	720,297	8.290	7.880	8.360	9.449	3.150	52,219,076						
pc-quote	exas	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	exas	-2.51%	8.15	8.16	-0.21	721,993	8.29	7.88	8.36	9.45	3.15					0.00	-0.31	
predictwallstreet	exas	-2.51%	8.15		-0.21	720,297												
raymond-james	exas	-2.51	8.15	8.29	-0.21	720,297	8.29	7.88	8.15	9.45	3.15						-0.30	
renewable-energy-world	exas	-2.512%	8.150 usd	8.290	-0.2100	720,297	8.290	7.880	8.360	9.449	3.150	52,219,076						
screamingmedia	exas	-2.51%	$	open: 8.29	-0.21	19,642	$8.29	$7.88	$8.36	$9.45	$3.15			$447.52m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	+7.32%	last trade: 505545408.00		change: 2.805													
smartmoney	exas	(-2.51%)	8.15	$8.29	-0.21	720,297	$8.29	$7.88	$8.36	$9.45	$3.15			436,600	0.00%	$0.00		
stocknod	exas	-2.512%	8.150 usd	8.290	-0.2100	720,297	8.290	7.880	8.360	9.449	3.150	52,219,076						
stockpickr	exas	-2.51%	$8.15 -0.21 | -2.51%	8.29	-0.21	720.30k	8.29	7.88	8.36	9.45	3.15							
stocksmart	exas	%	$7.4	6.12		49,638	7.51	7.36										
stocktwits	exas	-2.39%	8.16		-0.20													
streetinsider-com	exas	2.51%	8.15	$8.29	-0.21	720,297	$8.29	$7.88	$8.36	$9.45	$3.15						$-0.30	
thecramerreport	exas		8.36	8.33	+0.08	362209	8.494	8.20										
thestree	exas	-2.51%	$8.15	8.29	-0.21	720297	8.29	7.88	8.36	-9.45	3.15	5.2219076e7		4.32373949e8				
tickerspy	exas	-2.51%	$8.15	8.29	-0.21	720,297	8.29	7.88	8.36	9.45	3.15		-27.0	436.3m	0.00%	$0.00		
tmx-quotemedia	exas	-2.51%	8.150	8.290	-0.210	721,993	8.290	7.880	8.360	9.449	3.150	52,219,076		425,585,469			-0.30	
updown	exas	-2.51%	$8.15	$8.29	-$0.21	702,351	$8.29	$7.88	$8.36	$9.45	$3.15	52.21b		$437m			-0.31	
wallstreetsurvivor	exas	-2.51%	8.15	8.29	-0.21	719,751	8.29	7.88		9.45	4.01			$437m			-0.29	
yahoo-finance	exas	2.51%	8.15	8.16	0.21	721,993	8.29	7.88	8.36	9.24	3.15			425.58m			-0.31	
ycharts-com	exas	-2.39%	8.16		-0.20					9.24	3.15			425.87m	0.00%		-0.31	
zacks	exas	(-2.51%)	8.15		-0.21	vol.  720,297	8.29	7.88		9.45	3.15			436.55 m	0.00	0.00	-.3	
advfn	swm	-2.02	55.85	57.0	-1.15	113786	57.0	55.82										
barchart	swm	-2.02%	55.85	57.00	-1.15	113,786	57.00	55.82	57.00	68.78	42.15		13.63	$979.61 m	1.06%	$0.60	+3.42	
barrons	swm	2.02%	55.85	57.00	-1.15	113,420	57.00	55.82				18.05 million		$997.21 million	1.07%	$0.15		
bloomberg	swm	-2.018%	55.850	57.000	-1.150	113,786	57.000	55.820		69.33	42.62	17.541mil	13.576	979.657mil	1.074	0.150 regular cash	4.114	
boston-com	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
bostonmerchant	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
business-insider	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
chron	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
cio-com	swm	-2.02%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852	15.30	980m	1.1	0.6		
cnn-money	swm	-2.02%	55.85	57.00	-1.15	113,420	57.00	55.82	57.00				15.3	$979.7m	1.07%			
easystockalterts	swm	-2.02%	55.85	57.00	-1.15	113786	57.00	55.82	57.00	69.33	42.62		15.30				3.65	
eresearch-fidelity-com	swm	-2.02%	55.8500	57.0000	-1.1500	113,786	57.0000	55.8200	57.0000	69.3300	42.6200	17,541,000	15.41	$999.84m	1.05%	$0.150000		
finance-abc7-com	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
financial-content	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
finapps-forbes-com	swm	-2.0%	$55.85	57.00	-1.15	113,786	57.00	55.82	57.00	69.33	42.62	18 mil	16.3	980 mil	1.1	0.60	3.42	
finviz	swm	-2.02%	55.85			113,786			57.00	-18.80%	32.50%	17.54m	15.20	999.78m		0.60	3.75	
fool	swm	-2.02%	$55.85	$57.00	-1.15	113,420	$57.00	$55.82	$57.00	$69.33	$42.62		17.60	$979.66m	0.80%	0.60		
foxbusiness	swm		$55.85		-1.15	114,488			$57.00									
google-finance	swm	(-2.02%)	55.85	57.00	-1.15	113,786.00	57.00	55.82		69.33	42.62	17.54m	14.88	979.66m	1.07	0.15	3.75	
howthemarketworks	swm	-2.018%	55.85	57	-1.15	113,420	57	55.82	57									
hpcwire	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
insidestocks	swm	-2.02%	55.85	57.00	-1.15	113420	57.00	55.82					price earnings ratio: 13.52					
investopedia	swm	-2.02 %	$55.85	57.00	-1.15				57.00									
investorguide	swm	-2.02%	55.85	57.00	-1.15		57.00	55.82		69.33	42.62		16.75	979.6m			3.403	
marketintellisearch	swm	-2.0 %	$55.86	$57.00	-1.14	109.10k	$57.00	$55.82	$57.00			17.54m	15.20	1.00b	1.05 %		3.75	
marketwatch	swm	-2.02%	$55.85	open: 57.00	-1.15	936	$57.00	$55.82	$57.00	$69.33	$42.62		14.75	$997.21m	1.07%	0.15	3.79	
minyanville	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
msn-money	swm	-2.02%	55.85	57.00	-1.15	113,786	57.00	55.82	57.00	69.33	42.62	17.54 mil	15.09	999.83 mil	1.05%	0.60	3.46	
nasdaq-com	swm	2.02%	$ 55.85		1.15	113,586	$ 57	$ 55.82	$ 57	$ 69.33	$ 42.62	17,541,000	16.33	$ 979,664,850	1.05 %	$0.600000	$ 3.42	
optimum	swm	-2.02%	55.85 ( 4:15 pm edt)	57.00	-1.15	113,786	57.00	55.82	57.00	69.33	42.62	17.54m	15.3	979.7m	1.07	0.60	3.65	
paidcontent	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
pc-quote	swm	-2.02%	55.85	57.0	-1.15	114,488	57.0	55.82	57.0	69.33	42.62	17,902,184	15.40541	999,837,000		0.15		
personal-wealth-biz	swm	-2.02%	55.85	57.00	-1.15	114,488	57.00	55.82	57.00	69.33	42.62		16.75		1.05	0.60	3.403	
predictwallstreet	swm	-2.02%	55.85		-1.15	113,786												
raymond-james	swm	-2.02	55.85	57.00	-1.15	113,786	57.00	55.82	55.85	69.33	42.62		14.85				3.76	
renewable-energy-world	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
screamingmedia	swm	-2.02%	$	open: 57.00	-1.15	936	$57.00	$55.82	$57.00	$69.33	$42.62		14.75	$997.21m	1.07%	0.15	3.79	
scroli	swm	%	swm			0												
simple-stock-quotes	swm	-2.02%	last trade: 55.85		change: -1.150								p/e ratio: 16.75					
smartmoney	swm	(-2.02%)	55.85	$57.00	-1.15	113,786	$57.00	$55.82	$57.00	$69.33	$42.62			999,800	1.05%	$0.15		
stocknod	swm	-2.018%	55.85 usd	57.00	-1.150	113,786	57.00	55.82	57.00	69.33	42.62	17,540,852						
stockpickr	swm	-2.02%	$55.85 -1.15 | -2.02%	57.00	-1.15	113.79k	57.00	55.82	57.00	69.33	42.62							
stocksmart	swm	%	$51.37	63.11		11,689	52.28	51.34										
stocktwits	swm	-2.02%	55.85		-1.15													
streetinsider-com	swm	2.02%	55.85	$57.00	-1.15	113,786	$57.00	$55.82	$57.00	$69.33	$42.62		15.30				$3.65	
thecramerreport	swm		57.00	56.54	+0.56	91271	57.15	56.54										
thestree	swm	-2.02%	$55.85	57.0	-1.15	113786	57.0	55.82	57.0	-69.33	42.62	1.7540852e7		9.90005687e8				
tickerspy	swm	-2.02%	$55.85	57.00	-1.15	113,786	57.00	55.82	57.00	69.33	42.62		15.4	999.8m	1.05%	$0.15		
tmx-quotemedia	swm	-2.02%	55.850	57.000	-1.150	114,488	57.000	55.820	57.000	69.330	42.620	17,540,852	17.60	979,656,584	1.053	0.150 usd	3.24	
updown	swm	-2.02%	$55.85	$57.00	-$1.15	113,420	$57.00	$55.82	$57.00	$69.33	$42.62	17.54b	15.94	$1.00b			3.58	
wallstreetsurvivor	swm	-2.02%	55.85	57.00	-1.15	113,420	57.00	55.82		69.33	42.62		17.60	$1,000m	1.10%	0.60 -	3.53	
yahoo-finance	swm	2.02%	55.85	57.00	1.15	113,786	57.00	55.82	57.00	69.33	42.62		16.41	979.61m	1.10%	0.60	3.40	
ycharts-com	swm	-2.02%	55.85		-1.15					69.33	42.62		16.33	979.61m	1.12%		3.42	
zacks	swm	(-2.02%)	55.85		-1.15	vol.  113,786	57.00	55.82		69.33	42.62		13.77	1.00 b	1.05	0.60	4.14	
advfn	hpy	-3.25	19.65	20.18	-0.66	115343	20.3	19.63										
barchart	hpy	-3.25%	19.65	20.18	-0.66	115,343	20.30	19.63	20.31	22.02	13.42		24.85	$756.33 m	0.79%	$0.16	+0.72	
barrons	hpy	3.25%	19.65	20.18	-0.66	113,328	20.30	19.63				39.31 million		$777.82 million	0.81%	$0.04		
bloomberg	hpy	-3.250%	19.650	20.180	-0.660	115,343	20.300	19.630		22.06	13.48	38.544mil	16.375	757.382mil	0.509	0.040 regular cash	1.200	
boston-com	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
bostonmerchant	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
business-insider	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
chron	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
cio-com	hpy	-3.25%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605	27.29	757m	0.8	0.16		
cnn-money	hpy	-3.25%	19.65	20.18	-0.66	115,343	20.30	19.63	20.31				27.3	$757.4m	0.81%			
easystockalterts	hpy	-3.27%	19.65	20.18	-0.66	115343	20.30	19.63	20.31	22.06	13.48		27.29				0.72	
eresearch-fidelity-com	hpy	-3.25%	19.6500	20.1800	-0.6600	115,343	20.3000	19.6300	20.3100	22.0600	13.4800	38,544,000	28.21	$782.83m	0.79%	$0.040000		
finance-abc7-com	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
financial-content	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	-3.2%	$19.65	20.18	-0.66	115,343	20.30	19.63	20.31	22.06	13.48	39 mil	27.3	757 mil	0.8	0.16	0.72	
finviz	hpy	-3.25%	19.65			114,091			20.31	-10.72%	46.51%	38.54m	27.68	757.31m		0.16	0.71	
fool	hpy	-3.25%	$19.65	$20.18	-0.66	114,091	$20.30	$19.63	$20.31	$22.06	$13.48		28.20	$757.38m	0.30%	0.16		
foxbusiness	hpy		$19.65		-0.66	115,343			$20.31									
google-finance	hpy	(-3.25%)	19.65	20.18	-0.66	115,343.00	20.30	19.63		22.06	13.48	38.54m	27.60	757.38m	0.81	0.04	0.71	
howthemarketworks	hpy	-3.25%	19.65	20.18	-0.66	113,328	20.3	19.63	20.31									
hpcwire	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
insidestocks	hpy	-3.25%	19.65	20.18	-0.66	113328	20.30	19.63					price earnings ratio: 24.26					
investopedia	hpy	-3.25 %	$19.65	20.18	-0.66				20.31									
investorguide	hpy	-3.25%	19.65	20.18	-0.66		20.30	19.63		22.06	13.48		28.13	757.4m			0.722	
marketintellisearch	hpy	-3.25 %	$19.65	$20.18	-0.66	120.10k	$20.30	$19.63	$20.31			38.54m	28.61	0.78b	0.79 %		0.71	
marketwatch	hpy	-3.25%	$19.65	open: 20.18	-0.66	2,115	$20.30	$19.63	$20.31	$22.06	$13.48		27.77	$777.82m	0.81%	0.04	0.71	
minyanville	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
msn-money	hpy	-3.25%	19.65	20.18	-0.66	115,343	20.30	19.63	20.31	22.06	13.48	38.54 mil	27.29	782.82 mil	0.79%	0.16	0.71	
nasdaq-com	hpy	3.25%	$ 19.65		0.66	114,943	$ 20.30	$ 19.63	$ 20.31	$ 22.06	$ 13.48	38,544,000	27.29	$ 757,389,600	0.79 %	$0.160000	$ 0.72	
optimum	hpy	-3.25%	19.65 ( 4:15 pm edt)	20.18	-0.66	115,343	20.30	19.63	20.31	22.06	13.48	38.54m	27.3	757.4m	0.81	0.16	0.72	
paidcontent	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
pc-quote	hpy	-3.25%	19.65	20.18	-0.66	115,343	20.3	19.63	20.31	22.06	13.48	39,838,606	28.20833	782,829,000		0.04		
personal-wealth-biz	hpy	+20.03%	505545184.00	18.51		277,595	19.05	0.00	20.14	13.48	0.722		201.40		2.68	0.5402	0.10	
predictwallstreet	hpy	-3.25%	19.65		-0.66	115,343												
raymond-james	hpy	-3.25	19.65	20.18	-0.66	115,343	20.30	19.63	19.65	22.06	13.48		26.92				0.73	
renewable-energy-world	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
screamingmedia	hpy	-3.25%	$	open: 20.18	-0.66	2,115	$20.30	$19.63	$20.31	$22.06	$13.48		27.77	$777.82m	0.81%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-3.25%	last trade: 19.65		change: -0.660								p/e ratio: 28.13					
smartmoney	hpy	(-3.25%)	19.65	$20.18	-0.66	115,343	$20.30	$19.63	$20.31	$22.06	$13.48			782,800	0.79%	$0.04		
stocknod	hpy	-3.250%	19.65 usd	20.18	-0.6600	115,343	20.30	19.63	20.31	22.06	13.48	38,543,605						
stockpickr	hpy	-3.25%	$19.65 -0.66 | -3.25%	20.26	-0.66	114.09k	20.30	19.63	20.31	22.06	13.48							
stocksmart	hpy	%	$18.75	15.56		20,941	19	18.73										
stocktwits	hpy	-3.25%	19.65		-0.66													
streetinsider-com	hpy	3.25%	19.65	$20.18	-0.66	115,343	$20.30	$19.63	$20.31	$22.06	$13.48		27.29				$0.72	
thecramerreport	hpy		20.29	20.15	+0.16	110080	20.45	20.11										
thestree	hpy	-3.25%	$19.65	20.26	-0.66	114091	20.3	19.63	20.31	-22.06	13.48	3.8543605e7		7.75882769e8				
tickerspy	hpy	-3.25%	$19.65	20.18	-0.66	115,343	20.30	19.63	20.31	22.06	13.48		28.2	781.9m	0.79%	$0.04		
tmx-quotemedia	hpy	-3.25%	19.650	20.180	-0.660	115,343	20.300	19.630	20.310	22.060	13.480	38,543,605	28.20	757,381,838	0.814	0.040 usd	0.72	
updown	hpy	-3.25%	$19.65	$20.18	-$0.66	113,228	$20.30	$19.63	$20.31	$22.06	$13.48	38.54b	27.59	$783m			0.74	
wallstreetsurvivor	hpy	-3.25%	19.65	20.18	-0.66	113,328	20.30	19.63		22.06	13.48		28.20	$783m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	3.25%	19.65	20.18	0.66	115,343	20.30	19.63	20.31	22.06	13.48		27.22	757.37m	0.80%	0.16	0.72	
ycharts-com	hpy	-3.25%	19.65		-0.66					22.06	13.48		27.29	756.33m	0.83%		0.72	
zacks	hpy	(-3.25%)	19.65		-0.66	vol.  115,343	20.30	19.63		22.06	13.48		25.07	782.83 m	0.79	0.16	.81	
advfn	swk	-1.55	68.61	69.52	-1.08	1800978	70.03	67.94										
barchart	swk	-1.55%	68.61	69.52	-1.08	1,800,978	70.03	67.94	69.69	77.76	49.60		15.90	$11.48 b	2.38%	$1.64	+2.74	
barrons	swk	1.55%	68.61	69.52	-1.08	1.796m	70.03	67.94				150.17 million		$10.30 billion	2.39%	$0.41		
bloomberg	swk	-1.550%	68.610	69.520	-1.080	1,800,978	70.030	67.940		78.19	50.76	168.113mil	14.980	11,534.210mil	2.187	0.410 regular cash	4.580	
boston-com	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,978	70.03	67.94	69.69	78.19	50.76	168,112,732						
bostonmerchant	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,978	70.03	67.94	69.69	78.19	50.76	168,112,732						
business-insider	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,978	70.03	67.94	69.69	78.19	50.76	168,112,732						
chron	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
cio-com	swk	-1.55%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732	24.24	12b	2.4	1.64		
cnn-money	swk	-1.55%	68.61	69.52	-1.08	1,800,863	70.03	67.94	69.69				24.2	$11.5b	2.39%			
easystockalterts	swk	-1.55%	68.61	69.52	-1.08	1800863	70.03	67.94	69.69	78.19	50.76		24.24				2.83	
eresearch-fidelity-com	swk	-1.55%	68.6100	69.5200	-1.0800	1,800,863	70.0300	67.9400	69.6900	78.1900	50.7600	168,113,000	25.43	$11.72b	2.35%	$0.410000		
finance-abc7-com	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
finance-abc7chicago-com	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
financial-content	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
finapps-forbes-com	swk	-1.5%	$68.61	69.52	-1.08	1,800,863	70.03	67.94	69.69	78.19	50.76	168 mil	25.0	12 bil	2.4	1.64	2.74	
finviz	swk	-1.55%	68.61			1,798,263			69.69	-11.76%	38.32%	168.11m	25.04	11.53b		1.64	2.74	
fool	swk	-1.55%	$68.61	$69.52	-1.08	1,795,750	$70.03	$67.94	$69.69	$78.19	$50.76		24.60	$11.53b	2.30%	1.64		
foxbusiness	swk		$68.61		-1.08	1,800,363			$69.69									
google-finance	swk	(-1.55%)	68.61	69.52	-1.08	1.80m	70.03	67.94		78.19	50.76	168.11m	25.04	11.53b	2.39	0.41	2.74	
howthemarketworks	swk	-1.55%	68.61	69.52	-1.08	1,796,150	70.03	67.94	69.69									
hpcwire	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
insidestocks	swk	-1.55%	68.61	69.52	-1.08	1901757	70.03	67.94					price earnings ratio: 15.81					
investopedia	swk	-1.55 %	$68.61	69.52	-1.08				69.69									
investorguide	swk	-1.55%	68.61	69.52	-1.08		70.03	67.94		78.19	50.76		25.26	11.534b			2.759	
marketintellisearch	swk	-1.55 %	$68.61	$69.52	-1.08	1778.80k	$70.03	$67.94	$69.69			168.11m	25.43	11.72b	2.35 %		2.74	
marketwatch	swk	-1.55%	$68.60	open: 69.52	-1.08	10,086	$70.03	$67.94	$69.69	$78.19	$50.76		25.34	$10.30b	2.39%	0.41	2.71	
minyanville	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
msn-money	swk	-1.55%	68.61	69.52	-1.08	1.8 mil	70.03	67.94	69.69	78.19	50.76	168.11 mil	20.48	11.72 bil	2.35%	1.64	2.74	
nasdaq-com	swk	1.55%	$ 68.61		1.08	1,799,963	$ 70.03	$ 67.94	$ 69.69	$ 78.19	$ 50.76	168,113,000	25.04	$ 11,534,232,930	2.35 %	$1.640000	$ 2.74	
optimum	swk	-1.55%	68.61 ( 4:15 pm edt)	69.52	-1.08	1,800,863	70.03	67.94	69.69	78.19	50.76	168.11m	24.2	11.5b	2.39	1.64	2.83	
paidcontent	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
pc-quote	swk	-1.55%	68.61	69.52	-1.08	1,800,978	70.03	67.94	69.69	78.19	50.76	170,759,292	20.80299	11,715,795,000		0.41		
personal-wealth-biz	swk	-1.55%	68.61	69.52	-1.08	1,904,710	70.03	67.94	69.69	78.19	50.76		25.26		2.15	1.50	2.759	
predictwallstreet	swk	-1.55%	68.61		-1.08	1,800,863												
raymond-james	swk	-1.55	68.61	69.52	-1.08	1,800,863	70.03	67.94	68.61	78.19	50.76		24.50				2.80	
renewable-energy-world	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
screamingmedia	swk	-1.55%	$	open: 69.52	-1.08	10,286	$70.03	$67.94	$69.69	$78.19	$50.76		25.34	$10.30b	2.39%	0.41	2.71	
scroli	swk	-1.55%	swk 68.61	69.52	-1.08	1,565,229	70.03	67.94	69.69	78.19	50.76		25.04				2.74	
simple-stock-quotes	swk	+69.14%	last trade: 505544384.00		change: 0.964								p/e ratio: 46.15					
smartmoney	swk	(-1.55%)	68.61	$69.52	-1.08	1,800,863	$70.03	$67.94	$69.69	$78.19	$50.76			11,715,800	2.35%	$0.41		
stocknod	swk	-1.550%	68.61 usd	69.52	-1.080	1,800,863	70.03	67.94	69.69	78.19	50.76	168,112,732						
stockpickr	swk	-1.55%	$68.61 -1.08 | -1.55%	69.52	-1.08	1.80m	70.03	67.94	69.69	78.19	50.76							
stocksmart	swk	%	$70.45	67.06		255,307	73.79	70.26										
stocktwits	swk	-1.55%	68.61		-1.08													
streetinsider-com	swk	1.55%	68.61	$69.52	-1.08	1,800,363	$70.03	$67.94	$69.69	$78.19	$50.76		24.24				$2.83	
thecramerreport	swk		69.69	69.28	+0.70	1607698	69.74	68.25										
thestree	swk	-1.55%	$68.61	69.52	-1.08	1799663	70.03	67.94	69.69	-78.19	50.76	1.68112732e8		1.1598097381e10				
tickerspy	swk	-1.55%	$68.61	69.52	-1.08	1,800,363	70.03	67.94	69.69	78.19	50.76		20.8	12.2b	2.35%	$0.41		
tmx-quotemedia	swk	-1.55%	68.610	69.520	-1.080	1,904,710	70.030	67.940	69.690	78.190	50.760	168,112,732	24.60	11,534,214,543	2.390	0.410 usd	2.83	
updown	swk	-1.55%	$68.61	$69.52	-$1.08	1,790,577	$70.03	$67.94	$69.69	$78.19	$50.76	168.11b	24.65	$11.71b			2.83	
wallstreetsurvivor	swk	-1.55%	68.61	69.52	-1.08	1,796,150	70.03	67.94		78.19	52.32		24.60	$12b	2.40%	1.34 -	1.32	
yahoo-finance	swk	1.55%	68.61	69.52	1.08	1,800,863	70.03	67.94	69.69	78.19	50.76		24.87	11.53b	2.40%	1.64	2.76	
ycharts-com	swk	-1.55%	68.61		-1.08					78.19	50.76		20.48	11.48b	2.44%		3.35	
zacks	swk	(-1.55%)	68.61		-1.08	vol.  1,800,863	70.03	67.94		78.19	50.76		16.06	11.72 b	2.35	1.64	4.34	
advfn	mpr	-0.46	10.73	10.73	-0.05	34243	10.785	10.5106										
barchart	mpr	-0.46%	10.73	10.73	-0.05	34,243	10.79	10.51	10.78	12.36	8.70		25.16	$157.30 m	2.44%	$0.26	+0.43	
barrons	mpr	0.46%	10.73	10.73	-0.05	33,604	10.785	10.511				14.76 million		$161.55 million	2.46%	$0.07		
bloomberg	mpr	-0.464%	10.730	10.730	-0.050	34,243	10.785	10.511		12.50	8.91	14.660mil	24.954	157.297mil	2.402	0.066 regular cash	0.430	
boston-com	mpr	-0.4638%	10.73 usd	10.73	-0.0500	34,243	10.79	10.51	10.78	12.50	8.910	14,659,545						
bostonmerchant	mpr	-0.4638%	10.73 usd	10.73	-0.0500	34,243	10.79	10.51	10.78	12.50	8.910	14,659,545						
business-insider	mpr	-0.4638%	10.73 usd	10.73	-0.0500	34,243	10.79	10.51	10.78	12.50	8.910	14,659,545						
chron	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
cio-com	mpr	-0.46%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545	24.95	157m	2.4	0.26		
cnn-money	mpr	-0.46%	10.73	10.73	-0.05	33,767	10.79	10.51	10.78				25.0	$157.3m	2.46%			
easystockalterts	mpr	-0.47%	10.73	10.73	-0.05	33767	10.79	10.51	10.78	12.50	8.91		24.95				0.43	
eresearch-fidelity-com	mpr	-0.46%	10.7300	10.7300	-0.0500	33,767	10.7850	10.5106	10.7800	12.5000	8.9100	14,660,000	25.07	$158.03m	2.45%	$0.066000		
finance-abc7-com	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
financial-content	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	-0.5%	$10.73	10.73	-0.05	33,767	10.78	10.51	10.78	12.50	8.91	15 mil	25.0	157 mil	2.5	0.26	0.43	
finviz	mpr	-0.46%	10.73			33,767			10.78	-13.12%	23.42%	14.66m	25.67	158.03m		0.26	0.42	
fool	mpr	-0.46%	$10.73	$10.73	-0.05	33,604	$10.78	$10.51	$10.78	$12.50	$8.91		25.10	$157.30m	2.60%	0.26		
foxbusiness	mpr		$10.73		-0.05	34,243			$10.78									
google-finance	mpr	(-0.46%)	10.73	10.73	-0.05	33,767.00	10.79	10.51		12.50	8.91	14.66m	25.78	157.30m	2.46	0.07	0.42	
howthemarketworks	mpr	-0.464%	10.73	10.73	-0.05	33,604	10.785	10.5106	10.78									
hpcwire	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
insidestocks	mpr	-0.46%	10.73	10.73	-0.05	33604	10.79	10.51					price earnings ratio: 24.95					
investopedia	mpr	-0.46 %	$10.73	10.73	-0.05				10.78									
investorguide	mpr	-0.46%	10.73	10.73	-0.05		10.785	10.5106		12.50	8.91		25.67	157.3m			0.42	
marketintellisearch	mpr	-0.46 %	$10.73	$10.73	-0.05	30.70k	$10.78	$10.51	$10.78			14.66m	25.67	0.16b	2.45 %		0.42	
marketwatch	mpr	-0.46%	$10.73	open: 10.73	-0.05	639	$10.79	$10.51	$10.78	$12.50	$8.91		25.94	$161.55m	2.46%	0.07	0.41	
minyanville	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
msn-money	mpr	-0.46%	10.73	10.73	-0.05	33,767	10.79	10.51	10.78	12.50	8.91	14.66 mil	25.55	158.03 mil	2.45%	0.26	0.42	
nasdaq-com	mpr	0.46%	$ 10.73		0.05	33,767	$ 10.785	$ 10.5106	$ 10.78	$ 12.50	$ 8.91	14,660,000	24.95	$ 157,301,800	2.45 %	$0.264000	$ 0.43	
optimum	mpr	-0.46%	10.73 ( 4:15 pm edt)	10.73	-0.05	33,767	10.79	10.51	10.78	12.50	8.91	14.66m	25.0	157.3m	2.46	0.26	0.43	
paidcontent	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
pc-quote	mpr	-0.46%	10.73	10.73	-0.05	34,243	10.785	10.5106	10.78	12.50	8.91	14,728,313	25.66667	158,035,000		0.066		
personal-wealth-biz	mpr	+10.06%	505540384.00	9.91		32,900	9.91	0.00	10.11	8.91	0.42		39.19		25.75	2.6034	0.258	
predictwallstreet	mpr	-0.46%	10.73		-0.05	33,767												
raymond-james	mpr	-0.46	10.73	10.73	-0.05	33,767	10.79	10.51	10.73	12.50	8.91		24.95				0.43	
renewable-energy-world	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
screamingmedia	mpr	-0.46%	$	open: 10.73	-0.05	639	$10.79	$10.51	$10.78	$12.50	$8.91		25.94	$161.55m	2.46%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-0.46%	last trade: 10.73		change: -0.050								p/e ratio: 25.67					
smartmoney	mpr	(-0.46%)	10.73	$10.73	-0.05	33,767	$10.78	$10.51	$10.78	$12.50	$8.91			158,000	2.41%	$0.07		
stocknod	mpr	-0.4638%	10.73 usd	10.73	-0.0500	33,767	10.79	10.51	10.78	12.50	8.910	14,659,545						
stockpickr	mpr	-0.46%	$10.73 -0.05 | -0.46%	10.73	-0.05	33.77k	10.78	10.51	10.78	12.50	8.91							
stocksmart	mpr	%	$10.84	11.82		2,428	11.33	10.84										
stocktwits	mpr	-0.74%	10.70		-0.08													
streetinsider-com	mpr	0.46%	10.73	$10.73	-0.05	33,767	$10.79	$10.51	$10.78	$12.50	$8.91		24.95				$0.43	
thecramerreport	mpr		10.78	10.83	-0.04	40737	10.94	10.74										
thestree	mpr	-0.46%	$10.73	10.73	-0.05	33767	10.78	10.51	10.78	-12.5	8.91	1.4659545e7		1.58616277e8				
tickerspy	mpr	-0.46%	$10.73	10.73	-0.05	33,767	10.79	10.51	10.78	12.50	8.91		25.7	158.0m	2.45%	$0.07		
tmx-quotemedia	mpr	-0.46%	10.730	10.730	-0.050	34,243	10.785	10.511	10.780	12.500	8.910	14,659,545	25.10	157,296,918	2.449	0.066 usd	0.43	
updown	mpr	-0.46%	$10.73	$10.73	-$0.05	33,604	$10.79	$10.51	$10.78	$12.50	$8.91	14.65b	25.70	$158m			0.42	
wallstreetsurvivor	mpr	-0.46%	10.73	10.73	-0.05	33,604	10.79	10.51		12.50	8.91		25.10	$158m	2.40%	0.25 -	0.42	
yahoo-finance	mpr	0.46%	10.73	10.73	0.05	33,767	10.79	10.51	10.78	12.50	8.91		25.55	157.29m	2.40%	0.26	0.42	
ycharts-com	mpr	-0.46%	10.73		-0.05					12.50	8.91		25.55	157.30m	2.41%		0.42	
zacks	mpr	(-0.46%)	10.73		-0.05	vol.  33,767	10.79	10.51		12.50	8.91		25.07	158.04 m	2.45	0.26	.43	
advfn	vrsn	-1.25	33.24	33.45	-0.42	3062404	33.57	32.75										
barchart	vrsn	-1.25%	33.24	33.45	-0.42	2,720,141	33.57	32.75	33.66	37.73	23.49		34.52	$5.77 b			+4.68	
barrons	vrsn	1.25%	33.24	33.45	-0.42	3.043m	33.57	32.75				178.96 million		$5.63 billion		$2.75		
bloomberg	vrsn	-1.248%	33.240	33.450	-0.420	3,062,404	33.570	32.750		37.73	23.49	174.000mil	60.436	5,783.760mil	17.293	2.750 special cash	0.550	
boston-com	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,058,321	33.57	32.75	33.66	37.73	27.66	168,471,815						
bostonmerchant	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,058,321	33.57	32.75	33.66	37.73	27.66	168,471,815						
business-insider	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,058,321	33.57	32.75	33.66	37.73	27.66	168,471,815						
chron	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,058,021	33.57	32.75	33.66	37.73	27.66	168,471,815						
cio-com	vrsn	-1.25%	33.24 usd	33.45	-0.4200	3,058,021	33.57	32.75	33.66	37.73	27.66	168,471,815	69.25	6b				
cnn-money	vrsn	-1.25%	33.24	33.56	-0.42	3,042,916	33.57	32.75	33.66				69.3	$5.6b				
easystockalterts	vrsn	-1.26%	33.24	33.45	-0.42	3055521	33.57	32.75	33.66	37.73	27.66		69.25				0.48	
eresearch-fidelity-com	vrsn	-1.25%	33.2400	33.4500	-0.4200	3,059,604	33.5700	32.7500	33.6600	37.7300	27.6600	168,472,000	71.62	$5.67b				
finance-abc7-com	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,055,521	33.57	32.75	33.66	37.73	27.66	168,471,815						
finance-abc7chicago-com	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,055,521	33.57	32.75	33.66	37.73	27.66	168,471,815						
financial-content	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,055,521	33.57	32.75	33.66	37.73	27.66	168,471,815						
finapps-forbes-com	vrsn	-1.2%	$33.24	33.45	-0.42	3,059,604	33.57	32.75	33.66	37.73	27.66	168 mil	7.1	6 bil	0.0	0.00	4.68	
finviz	vrsn	-1.25%	33.24			3,058,204			33.66	-11.90%	30.04%	168.47m	73.17	5.67b			0.46	
fool	vrsn	-1.25%	$33.24	$33.45	-0.42	3,059,604	$33.57	$32.75	$33.66	$37.73	$27.66		7.10	$5.60b				
foxbusiness	vrsn		$33.24		-0.42	3,122,368			$33.66									
google-finance	vrsn	(-1.25%)	33.24	33.45	-0.42	3.06m	33.57	32.75		37.73	27.66	168.47m	72.60	5.60b	null	null	0.46	
howthemarketworks	vrsn	-1.248%	33.24	33.45	-0.42	3,055,521	33.57	32.75	33.66									
hpcwire	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,058,321	33.57	32.75	33.66	37.73	27.66	168,471,815						
insidestocks	vrsn	-1.25%	33.24	33.45	-0.42	2748100	33.57	32.75					price earnings ratio: 29.16					
investopedia	vrsn	-1.25 %	$33.24	33.45	-0.42				33.66									
investorguide	vrsn	-1.25%	33.24	33.57	-0.42		33.57	32.75		37.73	27.66		7.18	5.600b			4.686	
marketintellisearch	vrsn	-1.13 %	$33.28	$33.45	-0.38	3008.80k	$33.57	$32.75	$33.66			168.47m	73.17	5.67b	0.0 %		0.46	
marketwatch	vrsn	-1.25%	$33.24	open: 33.45	-0.42	72,152	$33.57	$32.75	$33.66	$37.73	$27.66		71.03	$5.63b		2.75	0.47	
minyanville	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,055,521	33.57	32.75	33.66	37.73	27.66	168,471,815						
msn-money	vrsn	-1.25%	33.24	33.45	-0.42	3.06 mil	33.57	32.75	33.66	37.73	27.66	168.47 mil	69.25	5.67 bil			4.68	
nasdaq-com	vrsn	1.25%	$ 33.24	$ 33.45	0.42	3,058,604	$ 33.57	$ 32.75	$ 33.66	$ 37.73	$ 27.66	168,472,000	7.1	$ 5,600,009,280			$ 4.68	
optimum	vrsn	-1.25%	33.24 ( 4:00 pm edt)	33.45	-0.42	3,055,097	33.57	32.75	33.66	37.73	27.66	168.47m	69.3	5.6b			0.48	
paidcontent	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,055,521	33.57	32.75	33.66	37.73	27.66	168,471,815						
pc-quote	vrsn	-1.25%	33.24	33.45	-0.42	3,114,768	33.57	32.75	33.66	37.73	27.66	170,600,710	70.125	5,670,768,000		2.75		
personal-wealth-biz	vrsn	-1.25%	33.24	33.57	-0.42	3,122,368	33.57	32.75	33.66	37.73	27.66		7.18		8.17	2.75	4.686	
predictwallstreet	vrsn	-1.25%	33.24		-0.42	3,059,604												
raymond-james	vrsn	-1.25	33.24	33.45	-0.42	3,059,604	33.57	32.75	33.24	37.73	27.66		69.25				0.48	
renewable-energy-world	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,055,521	33.57	32.75	33.66	37.73	27.66	168,471,815						
screamingmedia	vrsn	-1.25%	$	open: 33.45	-0.42	72,425	$33.57	$32.75	$33.66	$37.73	$27.66		71.03	$5.63b		2.75	0.47	
scroli	vrsn	-1.25%	vrsn 33.24	33.45	-0.42	2,599,529	33.57	32.75	33.66	37.73	27.66		72.60				0.46	
simple-stock-quotes	vrsn	-1.25%	last trade: 33.24		change: -0.420								p/e ratio: 7.18					
smartmoney	vrsn	(-1.25%)	33.24	$33.45	-0.42	3,059,604	$33.57	$32.75	$33.66	$37.73	$27.66			5,670,800	0.00%	$2.75		
stocknod	vrsn	-1.248%	33.24 usd	33.45	-0.4200	3,055,521	33.57	32.75	33.66	37.73	27.66	168,471,815						
stockpickr	vrsn	-1.25%	$33.24 -0.42 | -1.25%	33.45	-0.42	3.06m	33.57	32.75	33.66	37.73	27.66							
stocksmart	vrsn	%	$34.5	32.95		685,783	34.95	34.42										
stocktwits	vrsn	-1.13%	33.28		-0.38													
streetinsider-com	vrsn	1.25%	33.24	$33.45	-0.42	3,055,521	$33.57	$32.75	$33.66	$37.73	$27.66		69.25				$0.48	
thecramerreport	vrsn		33.66	33.20	+0.87	2819030	33.74	33.13										
thestree	vrsn	-1.25%	$33.24	33.45	-0.42	3059180	33.57	32.75	33.66	-37.73	27.66	1.68471815e8		5.524190814e9				
tickerspy	vrsn	-1.25%	$33.24	33.45	-0.42	3,059,180	33.57	32.75	33.66	37.73	27.66		70.1	5.6b	0.00%	$2.75		
tmx-quotemedia	vrsn	-1.25%	33.240	33.450	-0.420	3,122,368	33.570	32.750	33.660	37.730	27.660	168,471,815	7.10	5,600,003,131			4.73	
updown	vrsn	-1.25%	$33.24	$33.45	-$0.42	3,042,916	$33.57	$32.75	$33.66	$37.73	$27.66	168.47b	7.15	$5.67b			4.71	
wallstreetsurvivor	vrsn	-1.25%	33.24	33.45	-0.42	3,055,521	33.57	32.75		37.73	27.80		7.10	$6b		3.00 -	4.64	
yahoo-finance	vrsn	1.25%	33.24	33.57	0.42	3,060,704	33.57	32.75	33.66	37.73	27.66		7.09	5.60b			4.69	
ycharts-com	vrsn	-1.13%	33.28		-0.38					37.73	27.66		7.23	5.77b	0.00%		4.60	
zacks	vrsn	(-1.25%)	33.24		-0.42	vol.  3,059,604	33.57	32.75		37.73	27.66		35.43	5.67 b	0.00	0.00	.95	
advfn	oxy	-0.08	105.26	104.63	-0.08	3119845	105.57	104.5003										
barchart	oxy	-0.08%	105.26	104.63	-0.08	3,119,845	105.57	104.50	105.34	117.36	70.84		16.41	$85.56 b	1.78%	$1.84	+6.16	
barrons	oxy	0.08%	105.26	104.63	-0.08	3.119m	105.57	104.50				813.80 million		$83.70 billion	1.75%	$0.46		
bloomberg	oxy	-0.076%	105.260	104.630	-0.080	3,119,845	105.570	104.500		117.88	72.13	812.875mil	16.734	85,563.190mil	1.600	0.460 regular cash	6.290	
boston-com	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
bostonmerchant	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
business-insider	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
chron	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
cio-com	oxy	-0.08%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618	17.49	86b	1.7	1.84		
cnn-money	oxy	-0.08%	105.26	104.63	-0.08	3,019,058	105.57	104.50	105.34				17.5	$85.6b	1.75%			
easystockalterts	oxy	-0.08%	105.26	104.63	-0.08	3119845	105.57	104.50	105.34	115.93	72.13		17.49				6.02	
eresearch-fidelity-com	oxy	-0.08%	105.2600	104.6300	-0.0800	3,119,845	105.5700	104.5003	105.3400	117.8850	72.1300	812,875,000	17.59	$85.63b	1.75%	$0.460000		
finance-abc7-com	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
financial-content	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	-0.1%	$105.26	104.63	-0.08	3,119,845	105.57	104.50	105.34	117.88	72.13	813 mil	17.1	86 bil	1.7	1.84	6.16	
finviz	oxy	-0.08%	105.26			3,114,963			105.34	-10.31%	48.58%	812.87m	17.50	85.63b		1.84	6.02	
fool	oxy	-0.12%	$105.21	$104.63	-0.13	2,540,621	$105.57	$104.50	$105.34	$117.89	$72.13		17.10	$85.52b	1.60%	1.84		
foxbusiness	oxy		$105.26		-0.08	3,129,292			$105.34									
google-finance	oxy	(-0.08%)	105.26	104.63	-0.08	3.12m	105.57	104.50		117.89	72.13	812.87m	17.50	85.56b	1.75	0.46	6.02	
howthemarketworks	oxy	-0.076%	105.26	104.63	-0.08	3,119,845	105.57	104.5003	105.34									
hpcwire	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
insidestocks	oxy	-0.08%	105.26	104.63	-0.08	3119845	105.57	104.50					price earnings ratio: 16.66					
investopedia	oxy	-0.08 %	$105.26	104.63	-0.08				105.34									
investorguide	oxy	-0.08%	105.26	104.63	-0.08		105.57	104.5003		117.89	72.13		17.13	85.563b			6.149	
marketintellisearch	oxy	-0.08 %	$105.26	$104.63	-0.08	2987.30k	$105.57	$104.50	$105.34			812.87m	17.50	85.63b	1.75 %		6.02	
marketwatch	oxy	-0.08%	$105.26	open: 104.63	-0.08	105,984	$105.57	$104.50	$105.34	$117.89	$72.13		17.61	$83.70b	1.75%	0.46	5.98	
minyanville	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
msn-money	oxy	-0.08%	105.26	104.63	-0.08	3.12 mil	105.57	104.50	105.34	117.89	72.13	812.87 mil	17.60	85.63 bil	1.75%	1.84	6.15	
nasdaq-com	oxy	0.08%	$ 105.26		0.08	3,115,845	$ 105.57	$ 104.5003	$ 105.34	$ 117.885	$ 72.13	812,875,000	17.09	$ 85,563,222,500	1.75 %	$1.840000	$ 6.16	
optimum	oxy	-0.08%	105.26 ( 4:00 pm edt)	104.63	-0.08	3,119,845	105.57	104.50	105.34	115.93	72.13	812.87m	17.5	85.6b	1.75	1.84	6.02	
paidcontent	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
pc-quote	oxy	-0.08%	105.26	104.63	-0.08	3,127,392	105.57	104.5003	105.34	117.89	72.13	813,492,780	17.61538	85,628,250,000		0.46		
personal-wealth-biz	oxy	-0.08%	105.26	104.63	-0.08	3,129,292	105.57	104.5003	105.34	117.89	72.13		17.13		1.59	1.68	6.149	
predictwallstreet	oxy	-0.08%	105.26		-0.08	3,119,845												
raymond-james	oxy	-0.08	105.26	104.63	-0.08	3,119,845	105.57	104.50	105.26	117.89	72.13		17.57				5.99	
renewable-energy-world	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
screamingmedia	oxy	-0.08%	$	open: 104.63	-0.08	105,984	$105.57	$104.50	$105.34	$117.89	$72.13		17.61	$83.70b	1.75%	0.46	5.98	
scroli	oxy	-0.08%	oxy 105.26	104.63	-0.08	2,536,642	105.57	104.50	105.34	117.89	72.13		17.50				6.02	
simple-stock-quotes	oxy	-0.08%	last trade: 105.26		change: -0.080								p/e ratio: 17.13					
smartmoney	oxy	(-0.08%)	105.26	$104.63	-0.08	3,119,845	$105.57	$104.50	$105.34	$117.88	$72.13			85,628,200	1.75%	$0.46		
stocknod	oxy	-0.0759%	105.26 usd	104.63	-0.0800	3,119,845	105.57	104.50	105.34	115.93	72.13	812,874,618						
stockpickr	oxy	-0.08%	$105.26 -0.08 | -0.08%	104.53	-0.08	3.12m	105.57	104.50	105.34	117.89	72.13							
stocksmart	oxy	%	$103.69	97.61		369,328	108.09	103.34										
stocktwits	oxy	-0.10%	105.24		-0.10													
streetinsider-com	oxy	0.08%	105.26	$104.63	-0.08	3,116,245	$105.57	$104.50	$105.34	$115.93	$72.13		17.49				$6.02	
thecramerreport	oxy		105.34	103.83	+1.98	4745002	105.55	103.59										
thestree	oxy	-0.08%	$105.26	104.53	-0.08	3119845	105.57	104.5	105.34	-117.89	72.13	8.12874618e8		8.4018720516e10				
tickerspy	oxy	-0.08%	$105.26	104.63	-0.08	3,116,245	105.57	104.50	105.34	117.89	72.13		17.6	85.6b	1.75%	$0.46		
tmx-quotemedia	oxy	-0.08%	105.260	104.630	-0.080	3,129,292	105.570	104.500	105.340	117.885	72.130	812,874,618	17.10	85,563,182,291	1.747	0.460 usd	6.16	
updown	oxy	-0.08%	$105.26	$104.63	-$0.08	3,019,058	$105.57	$104.50	$105.34	$117.88	$72.13	812.87b	17.07	$85.62b			6.17	
wallstreetsurvivor	oxy	-0.08%	105.26	104.63	-0.08	3,119,845	105.57	104.50		117.89	72.13		17.10	$86b	1.70%	1.47 -	5.56	
yahoo-finance	oxy	0.08%	105.26	104.63	0.08	3,119,845	105.57	104.50	105.34	117.89	72.13		17.12	85.56b	1.70%	1.84	6.15	
ycharts-com	oxy	-0.09%	105.24		-0.10					117.89	72.13		17.11	85.55b	1.80%		6.15	
zacks	oxy	(-0.08%)	105.26		-0.08	vol.  3,119,845	105.57	104.50		117.89	72.13		16.72	85.63 b	1.75	1.84	6.3	
advfn	artg	0.00	6.0		0.0													
barrons	artg																	
bloomberg	artg																	
boston-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
bostonmerchant	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
business-insider	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
chron	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
cio-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879	54.55	951m				
cnn-money	artg																	
easystockalterts	artg	0.00%	6.00	23.39	+0.00	363462	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		$6.00		+0.01	1,490,289			$5.99									
howthemarketworks	artg																	
hpcwire	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
insidestocks	artg																	
investorguide	artg		0.00															
marketintellisearch	artg	-3.04 %	$22.35	$23.00	-0.70	9.90k	$23.00	$22.26	$23.05						%			
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	$23.39		363,462	$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	-4.08	27.27	28.15	-1.16	1841014	28.23	27.21										
barchart	sfsf	-4.08%	27.27	28.15	-1.16	1,840,814	28.23	27.21	28.43	40.44	19.12		0.00	$2.13 b			-0.12	
barrons	sfsf	4.08%	27.27	28.15	-1.16	328,563	28.23	27.21				73.94 million		$2.31 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	-4.080%	27.270	28.150	-1.160	1,840,814	28.230	27.210		40.44	19.12	79.021mil		2,154.906mil			-0.340	
boston-com	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
bostonmerchant	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
business-insider	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
chron	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
cio-com	sfsf	-4.08%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	-4.08%	27.27	28.15	-1.16	1,838,248	28.23	27.21	28.43				nm	$2.2b				
easystockalterts	sfsf	-4.12%	27.27	28.15	-1.16	1840814	28.23	27.21	28.43	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	-4.08%	27.2700	28.1500	-1.1600	1,840,814	28.2300	27.2100	28.4300	40.4400	19.1200	79,021,000	nm	$2.25b				
finance-abc7-com	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
financial-content	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	-4.1%	$27.27	28.15	-1.16	1,840,814	28.23	27.21	28.43	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	-4.08%	27.27			1,838,248			28.43	-32.57%	42.63%	79.02m		2.15b			-0.08	
fool	sfsf	-4.08%	$27.27	$28.15	-1.16	1,838,248	$28.23	$27.21	$28.43	$40.44	$19.12		0.00	$2.15b				
foxbusiness	sfsf		$27.27		-1.16	1,840,814			$28.43									
google-finance	sfsf	(-4.08%)	27.27	28.15	-1.16	1.84m	28.23	27.21		40.44	19.12	79.02m		2.15b			-0.08	
howthemarketworks	sfsf	-4.08%	27.27	28.15	-1.16	1,835,897	28.23	27.21	28.43									
hpcwire	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
insidestocks	sfsf	-4.08%	27.27	28.15	-1.16	1840814	28.23	27.21					price earnings ratio: 681.75					
investopedia	sfsf	-4.08 %	$27.27	28.15	-1.16				28.43									
investorguide	sfsf	-4.08%	27.27	28.05	-1.16		28.23	27.21		40.44	19.12			2.155b			-0.084	
marketintellisearch	sfsf	-3.94 %	$27.31	$28.15	-1.12	1822.10k	$28.23	$27.21	$28.43			79.02m	0.00	2.25b	0.0 %		-0.08	
marketwatch	sfsf	-4.08%	$27.27	open: 28.15	-1.16	917	$28.23	$27.21	$28.43	$40.44	$19.12			$2.31b				
minyanville	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
msn-money	sfsf	-4.08%	27.27	28.15	-1.16	1.84 mil	28.23	27.21	28.43	40.44	19.12	79.02 mil	-303.00	2.25 bil			-0.08	
nasdaq-com	sfsf	4.08%	$ 27.27	$ 28.15	1.16	1,840,714	$ 28.23	$ 27.21	$ 28.43	$ 40.44	$ 19.12	79,021,000		$ 2,154,902,670			$ -0.12	
optimum	sfsf	-4.08%	27.27 ( 4:30 pm edt)	28.15	-1.16	1,840,814	28.23	27.21	28.43	40.44	19.12	79.02m		2.2b			-0.13	
paidcontent	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
pc-quote	sfsf	-4.08%	27.27	28.15	-1.16	1,840,814	28.23	27.21	28.43	40.44	19.12	82,382,362	-315.8889	2,246,567,000				
personal-wealth-biz	sfsf	-4.08%	27.27	28.05	-1.16	1,840,814	28.23	27.21	28.43	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	-4.08%	27.29		-1.16	1,840,814												
raymond-james	sfsf	-4.08	27.27	28.15	-1.16	1,840,814	28.23	27.21	27.27	40.44	19.12						-0.08	
renewable-energy-world	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
screamingmedia	sfsf	-4.08%	$	open: 28.15	-1.16	917	$28.23	$27.21	$28.43	$40.44	$19.12			$2.31b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	-4.08%	last trade: 27.27		change: -1.160													
smartmoney	sfsf	(-4.08%)	27.27	$28.15	-1.16	1,840,814	$28.23	$27.21	$28.43	$40.44	$19.12			2,246,600	0.00%	$0.00		
stocknod	sfsf	-4.080%	27.27 usd	28.15	-1.160	1,840,814	28.23	27.21	28.43	40.44	19.12	79,021,121						
stockpickr	sfsf	-4.08%	$27.27 -1.16 | -4.08%	28.15	-1.16	1.84m	28.23	27.21	28.43	40.44	19.12							
stocksmart	sfsf	%	$33.62	30.11		115,859	35.32	33.545										
stocktwits	sfsf	-4.08%	27.27		-1.16													
streetinsider-com	sfsf	4.08%	27.27	$28.15	-1.16	1,840,814	$28.23	$27.21	$28.43	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		28.43	28.41	+0.14	955241	28.56	27.88										
thestree	sfsf	-4.08%	$27.27	28.15	-1.16	1838248	28.23	27.21	28.43	-40.44	19.12	7.9021121e7		2.235507513e9				
tickerspy	sfsf	-4.08%	$27.27	28.15	-1.16	1,840,814	28.23	27.21	28.43	40.44	19.12		-315.9	2.2b	0.00%	$0.00		
tmx-quotemedia	sfsf	-4.08%	27.270	28.150	-1.160	1,840,814	28.230	27.210	28.430	40.440	19.120	79,021,121		2,154,905,970			-0.13	
updown	sfsf	-4.08%	$27.27	$28.15	-$1.16	1,831,330	$28.23	$27.21	$28.43	$40.44	$19.12	79.02b		$2.24b			-0.08	
wallstreetsurvivor	sfsf	-4.08%	27.27	28.15	-1.16	1,835,897	28.23	27.21		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	4.08%	27.27	28.05	1.16	1,840,814	28.23	27.21	28.43	40.44	19.12			2.15b			-0.08	
ycharts-com	sfsf	-4.08%	27.27		-1.16					40.44	19.12			2.13b	0.00%		-0.09	
zacks	sfsf	(-4.08%)	27.27		-1.16	vol.  1,840,814	28.23	27.21		40.44	19.12			2.25 b	0.00	0.00	-.34	
advfn	mpx	-4.59	5.2	5.47	-0.25	23608	5.49	5.2										
barchart	mpx	-4.59%	5.20	5.47	-0.25	23,608	5.49	5.20	5.45	8.04	5.04		43.46	$194.12 m			+0.13	
barrons	mpx	4.59%	5.20	5.47	-0.25	23,167	5.49	5.20				36.67 million		$227.43 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-4.587%	5.200	5.470	-0.250	23,608	5.490	5.200		8.04	5.04	37.406mil	40.000	194.511mil			0.130	
boston-com	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
bostonmerchant	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
business-insider	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
chron	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
cio-com	mpx	-4.59%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969	37.14	195m				
cnn-money	mpx	-4.59%	5.20	5.47	-0.25	23,608	5.49	5.20	5.45				37.1	$194.5m				
easystockalterts	mpx	-4.57%	5.20	5.47	-0.25	23608	5.49	5.20	5.45	8.04	5.04		37.14				0.14	
eresearch-fidelity-com	mpx	-4.59%	5.2000	5.4700	-0.2500	23,608	5.4900	5.2000	5.4500	8.0400	5.0400	37,406,000	41.92	$203.86m				
finance-abc7-com	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
finance-abc7chicago-com	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
financial-content	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
finapps-forbes-com	mpx	-4.6%	$5.20	5.47	-0.25	23,608	5.49	5.20	5.45	8.04	5.04	37 mil	40.0	195 mil	0.0	0.00	0.13	
finviz	mpx	-4.59%	5.20			23,608			5.45	-35.32%	3.17%	37.41m	40.00	194.53m			0.13	
fool	mpx	-4.59%	$5.20	$5.47	-0.25	23,276	$5.49	$5.20	$5.45	$8.04	$5.04		38.90	$194.51m	0.90%	0.04		
foxbusiness	mpx		$5.20		-0.25	23,608			$5.45									
google-finance	mpx	(-4.59%)	5.20	5.47	-0.25	23,608.00	5.49	5.20		8.04	5.04	37.41m	41.50	194.51m			0.13	
howthemarketworks	mpx	-4.587%	5.2	5.47	-0.25	23,167	5.49	5.2	5.45									
hpcwire	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
insidestocks	mpx	-4.59%	5.20	5.47	-0.25	23167	5.49	5.20										
investopedia	mpx	-4.59 %	$5.20	5.47	-0.25				5.45									
investorguide	mpx	-4.59%	5.20	5.47	-0.25		5.49	5.20		8.04	5.04		41.29	194.5m			0.132	
marketintellisearch	mpx	-4.59 %	$5.20	$5.47	-0.25	20.70k	$5.49	$5.20	$5.45			37.41m	41.92	0.20b	0.0 %		0.13	
marketwatch	mpx	-4.59%	$5.20	open: 5.47	-0.25	441	$5.49	$5.20	$5.45	$8.04	$5.04		41.67	$227.43m			0.12	
minyanville	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
msn-money	mpx	-4.59%	5.20	5.47	-0.25	23,608	5.49	5.20	5.45	8.04	5.04	37.41 mil	40.00	203.86 mil			0.13	
nasdaq-com	mpx	4.59%	$ 5.20		0.25	23,608	$ 5.49	$ 5.20	$ 5.45	$ 8.04	$ 5.04	37,406,000	40	$ 194,511,200	0.73 %	$0.040000	$ 0.13	
optimum	mpx	-4.59%	5.20 ( 4:15 pm edt)	5.47	-0.25	23,608	5.49	5.20	5.45	8.04	5.04	37.41m	37.1	194.5m	5.00	0.26	0.14	
paidcontent	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
pc-quote	mpx	-4.59%	5.2	5.47	-0.25	23,608	5.49	5.2	5.45	8.04	5.04	39,204,365	41.92308	203,863,000		0.01		
personal-wealth-biz	mpx	-4.59%	5.20	5.47	-0.25	23,608	5.49	5.20	5.45	8.04	5.04		41.29			0.00	0.132	
predictwallstreet	mpx	-4.59%	5.20		-0.25	23,608												
raymond-james	mpx	-4.59	5.20	5.47	-0.25	23,608	5.49	5.20	5.20	8.04	5.04		40.00				0.13	
renewable-energy-world	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
screamingmedia	mpx	-4.59%	$	open: 5.47	-0.25	441	$5.49	$5.20	$5.45	$8.04	$5.04		41.67	$227.43m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-4.59%	last trade: 5.20		change: -0.250								p/e ratio: 41.29					
smartmoney	mpx	(-4.59%)	5.20	$5.47	-0.25	23,608	$5.49	$5.20	$5.45	$8.04	$5.04			203,900	0.00%	$0.01		
stocknod	mpx	-4.587%	5.200 usd	5.470	-0.2500	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969						
stockpickr	mpx	-4.59%	$5.20 -0.25 | -4.59%	5.47	-0.25	23.28k	5.49	5.20	5.45	8.04	5.04							
stocksmart	mpx	%	$6.11	6.66		100	6.11	6.11										
stocktwits	mpx	-4.40%	5.21		-0.24													
streetinsider-com	mpx	4.59%	5.20	$5.47	-0.25	23,608	$5.49	$5.20	$5.45	$8.04	$5.04		37.14				$0.14	
thecramerreport	mpx		5.45	5.62	-0.20	40251	5.75	5.45										
thestree	mpx	-4.59%	$5.2	5.47	-0.25	23276	5.49	5.2	5.45	-8.04	5.04	3.7405969e7		2.11343725e8				
tickerspy	mpx	-4.59%	$5.20	5.47	-0.25	23,276	5.49	5.20	5.45	8.04	5.04		41.9	203.4m	0.00%	$0.01		
tmx-quotemedia	mpx	-4.59%	5.200	5.470	-0.250	23,608	5.490	5.200	5.450	8.040	5.040	37,405,969	38.90	194,511,039			0.14	
updown	mpx	-4.59%	$5.20	$5.47	-$0.25	23,167	$5.49	$5.20	$5.45	$8.04	$5.04	37.40b	42.92	$204m			0.13	
wallstreetsurvivor	mpx	-4.59%	5.20	5.47	-0.25	23,167	5.49	5.20		8.04	5.04		38.90	$204m			0.11	
yahoo-finance	mpx	4.59%	5.20	5.47	0.25	23,608	5.49	5.20	5.45	8.04	5.04		39.39	194.51m			0.13	
ycharts-com	mpx	-4.40%	5.21		-0.24					8.04	5.04		40.08	194.49m	0.00%		0.13	
zacks	mpx	(-4.59%)	5.20		-0.25	vol.  23,608	5.49	5.20		8.04	5.04		41.92	203.86 m	0.00	0.00	.13	
advfn	svvs	0.00	39.5		0.0													
barchart	svvs	-0.23%	39.50	39.65	-0.09	3,610,700	39.70	39.50	39.59	39.84	14.95		0.00	$2.25 b			-0.79	
barrons	svvs																	
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																	
easystockalterts	svvs	0.00%	39.50	1.68	+0.00	500	39.50	39.50	39.50	39.84	14.95						-0.80	
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						
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	2,674,741			$39.59									
google-finance	svvs		0.0000			0.00				39.84	14.95	57.54m		2.28b			-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															
marketintellisearch	svvs	-0.67 %	$31.36	$31.48	-0.21	3865.10k	$31.83	$31.08	$31.57			57.54m	0.00	2.27b	0.0 %		-0.80	
marketwatch	svvs																	
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	
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						0		0				
personal-wealth-biz	svvs					0												
predictwallstreet	svvs	0.00%	39.59		0.00													
raymond-james	svvs																	
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																	
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	+39.37%	last trade: 505544608.00		change: 0.229													
smartmoney	svvs																	
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	2.67m	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	$1.68		500	$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	2674741	39.7	39.5	39.59	-39.84	14.95	5.754461e7		2.273012095e9				
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			-0.79	
wallstreetsurvivor	svvs	0.00%	39.50	39.66	0.00	3,610,742	39.70	39.50										
ycharts-com	svvs	+0.00%	39.50		+0.00					39.81	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	4.85	+0.00	80240	65.40	65.40	65.40	65.41	37.26		17.26				3.79	
finance-abc7-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
finance-abc7chicago-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
financial-content	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
fool	gymb																	
foxbusiness	gymb		$65.40		+0.09	2,492,952			$65.31									
google-finance	gymb																	
howthemarketworks	gymb																	
hpcwire	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
insidestocks	gymb																	
investorguide	gymb		0.00															
marketintellisearch	gymb	-1.51 %	$13.05	$13.21	-0.20	177.00k	$13.19	$12.86	$13.25						%			
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%			0.00	0				0.00	0.00	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	$4.85		80,240	$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	-1.63%	42.73	43.19	-0.71	176,111	43.37	42.40	43.44	45.79	24.59		30.84	$1.47 b	1.4%	$0.60	+1.16	
barrons	exbd	1.63%	42.73	43.19	-0.71	175,573	43.37	42.40				34.55 million		$1.51 billion	1.40%	$0.15		
bloomberg	exbd	-1.634%	42.730	43.190	-0.710	176,111	43.370	42.400		45.79	24.94	34.515mil	30.741	1,474.821mil	1.215	0.150 regular cash	1.390	
boston-com	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
bostonmerchant	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
business-insider	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
chron	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
cio-com	exbd	-1.63%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877	36.84	1b	1.4	0.6		
cnn-money	exbd	-1.63%today&rsquo;s change	42.73data as of 4:03pm et	43.17	-0.71	175,373	43.37	42.40	43.44				36.8	$1.5b	1.40%			
easystockalterts	exbd	0.00%	29.54	43.19	+0.00	176111	29.54	29.54	29.54	45.79	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	-1.63%	42.7300	43.1900	-0.7100	176,111	43.3700	42.4000	43.4400	45.7900	24.9400	34,515,000	37.45	$1.50b	1.38%	$0.150000		
finance-abc7-com	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
financial-content	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	-1.6%	$42.73	43.19	-0.71	176,111	43.37	42.40	43.44	45.79	24.94	35 mil	36.8	1 bil	1.4	0.60	1.16	
finviz	exbd	-1.63%	42.73			176,111			43.44	-6.68%	73.85%	34.51m	37.45	1.50b		0.60	1.16	
fool	exbd	-1.63%	$42.73	$43.19	-0.71	176,111	$43.37	$42.40	$43.44	$45.79	$24.94		37.40	$1.47b	1.70%	0.60		
foxbusiness	exbd		$42.73		-0.71	177,232			$43.44									
google-finance	exbd	(-1.63%)	42.73	43.19	-0.71	176,111.00	43.37	42.40		45.79	24.94	34.51m	36.90	1.47b	1.40	0.15	1.16	
howthemarketworks	exbd	-1.634%	42.73	43.19	-0.71	175,573	43.37	42.4	43.44									
hpcwire	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
insidestocks	exbd	-1.63%	42.73	43.19	-0.71	175573	43.37	42.40					price earnings ratio: 30.74					
investopedia	exbd	-1.63 %	$42.73	43.19	-0.71				43.44									
investorguide	exbd	-1.63%	42.73	43.19	-0.71		43.37	42.40		45.79	24.94		37.45	1.475b			1.16	
marketintellisearch	exbd	-1.59 %	$42.75	$43.19	-0.69	167.40k	$43.37	$42.40	$43.44			34.51m	37.45	1.50b	1.38 %		1.16	
marketwatch	exbd	-1.63%	$42.73	open: 43.19	-0.71	738	$43.37	$42.40	$43.44	$45.79	$24.94		37.04	$1.51b	1.40%	0.15	1.15	
minyanville	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
msn-money	exbd	-1.63%	42.73	43.19	-0.71	176,111	43.37	42.40	43.44	45.79	24.94	34.51 mil	36.84	1.5 bil	1.38%	0.60	1.16	
nasdaq-com	exbd	1.63%	$ 42.73		0.71	175,711	$ 43.37	$ 42.40	$ 43.44	$ 45.79	$ 24.94	34,515,000	36.84	$ 1,474,825,950	1.38 %	$0.600000	$ 1.16	
optimum	exbd	-1.63%	42.73 ( 4:15 pm edt)	43.19	-0.71	176,111	43.37	42.40	43.44	45.79	24.94	34.51m	36.8	1.5b	1.40	0.60	1.16	
paidcontent	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
pc-quote	exbd	-1.63%	42.73	43.19	-0.71	176,111	43.37	42.4	43.44	45.79	24.94	35,088,498	37.44828	1,499,332,000		0.15		
personal-wealth-biz	exbd	-1.63%	42.73	43.19	-0.71	177,232	43.37	42.40	43.44	45.79	24.94		37.45		1.20	0.52	1.16	
predictwallstreet	exbd	-1.63%	42.73		-0.71	176,111												
raymond-james	exbd	-1.63	42.73	43.19	-0.71	176,111	43.37	42.40	42.73	45.79	24.94		36.84				1.16	
renewable-energy-world	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
screamingmedia	exbd	-1.63%	$	open: 43.19	-0.71	738	$43.37	$42.40	$43.44	$45.79	$24.94		37.04	$1.51b	1.40%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	-1.63%	last trade: 42.73		change: -0.710								p/e ratio: 37.45					
smartmoney	exbd	(-1.63%)	42.73	$43.19	-0.71	176,111	$43.37	$42.40	$43.44	$45.79	$24.94			1,499,300	1.38%	$0.15		
stocknod	exbd	-1.634%	42.73 usd	43.19	-0.7100	176,111	43.37	42.40	43.44	45.79	27.09	34,514,877						
stockpickr	exbd	-1.63%	$42.73 -0.71 | -1.63%	43.19	-0.71	176.11k	43.37	42.40	43.44	45.79	24.94							
stocksmart	exbd	%	$41.29	38		30,704	42.22	41.24										
stocktwits	exbd	-1.61%	42.74		-0.70													
streetinsider-com	exbd	-0%	29.54	$43.19		176,111	$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	-1.63%	$42.73	43.19	-0.71	176111	43.37	42.4	43.44	-45.79	24.94	3.4514877e7		1.479652777e9				
tickerspy	exbd	-1.63%	$42.73	43.19	-0.71	176,111	43.37	42.40	43.44	45.79	24.94		37.4	1.4b	1.38%	$0.15		
tmx-quotemedia	exbd	-1.63%	42.730	43.190	-0.710	177,232	43.370	42.400	43.440	45.790	24.940	34,514,877	37.40	1,474,820,694	1.381	0.150 usd	1.16	
updown	exbd	-1.63%	$42.73	$43.19	-$0.71	175,373	$43.37	$42.40	$43.44	$45.79	$24.94	34.51b	37.18	$1.49b			1.17	
wallstreetsurvivor	exbd	-1.63%	42.73	43.19	-0.71	175,573	43.37	42.40		45.79	27.09		37.40	$1b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	1.63%	42.73	43.19	0.71	176,111	43.37	42.40	43.44	45.79	24.94		36.84	1.47b	1.40%	0.60	1.16	
ycharts-com	exbd	-1.61%	42.74		-0.70					45.28	24.94		36.84	1.47b	1.42%		1.16	
zacks	exbd	(-1.63%)	42.73		-0.71	vol.  176,111	43.37	42.40		45.79	24.94		31.25	1.50 b	1.38	0.60	1.39	
advfn	alxa	2.37	1.73	1.68	0.04	609111	1.7476	1.65										
barchart	alxa	+2.37%	1.73	1.68	+0.04	609,397	1.75	1.65	1.69	3.64	0.86		0.00	$103.68 m			+0.04	
barrons	alxa	2.37%	1.73	1.68	+0.04	608,793	1.748	1.65				55.42 million		$126.92 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	2.367%	1.730	1.680	0.040	609,111	1.748	1.650		3.64	0.86	72.112mil		124.753mil			-0.020	
boston-com	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
bostonmerchant	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
business-insider	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
chron	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
cio-com	alxa	+2.37%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808	21.62	125m				
cnn-money	alxa	+2.96%today&rsquo;s change	1.74data as of 3:59pm et	1.68	+0.05	607,103	1.75	1.65	1.69				21.8	$125.5m				
easystockalterts	alxa	2.38%	1.73	1.68	+0.04	609111	1.75	1.65	1.69	3.64	0.86		21.63				0.08	
eresearch-fidelity-com	alxa	2.37%	1.7300	1.6800	0.0400	609,111	1.7476	1.6500	1.6900	3.6400	0.8600	72,112,000	56.33	$121.87m				
finance-abc7-com	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
financial-content	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	2.4%	$1.73	1.68	0.04	609,111	1.75	1.65	1.69	3.64	0.86	72 mil	57.7	125 mil	0.0	0.00	0.03	
finviz	alxa	2.37%	1.73			609,111			1.69	-52.47%	101.16%	72.11m	84.50	121.87m			0.02	
fool	alxa	+2.37%	$1.73	$1.68	0.04	585,820	$1.75	$1.65	$1.69	$3.64	$0.86		21.10	$124.75m				
foxbusiness	alxa		$1.73		+0.04	609,111			$1.69									
google-finance	alxa	(2.37%)	1.73	1.68	+0.04	609,111.00	1.75	1.65		3.64	0.86	72.11m	69.59	124.75m			0.02	
howthemarketworks	alxa	2.367%	1.73	1.68	0.04	609,111	1.7476	1.65	1.69									
hpcwire	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
insidestocks	alxa	+2.37%	1.73	1.68	+0.04	609111	1.75	1.65										
investopedia	alxa	+2.37 %	$1.73	1.68	+0.04				1.69									
investorguide	alxa	+2.37%	1.73	1.67	+0.04		1.7476	1.66		3.64	0.86		27.70	124.8m			0.061	
marketintellisearch	alxa	2.37 %	$1.73	$1.67	0.04	605.90k	$1.75	$1.65	$1.69			72.11m	84.50	0.12b	0.0 %		0.02	
marketwatch	alxa	+2.37%	$1.73	open: 1.68	+0.04	318	$1.75	$1.65	$1.69	$3.64	$0.86		29.47	$126.92m			0.06	
minyanville	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
msn-money	alxa	+2.37%	1.73	1.68	+0.04	609,111	1.75	1.65	1.69	3.64	0.86	72.11 mil	19.22	121.87 mil			0.03	
nasdaq-com	alxa	2.37%	$ 1.73	$ 1.68	0.04	609,111	$ 1.7476	$ 1.65	$ 1.69	$ 3.64	$ 0.86	72,112,000	43.25	$ 124,753,760			$ 0.04	
optimum	alxa	+2.37%	1.73 ( 4:00 pm edt)	1.68	+0.04	608,793	1.75	1.65	1.69	3.64	0.86	72.11m	21.6	124.8m			0.08	
paidcontent	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
pc-quote	alxa	2.37%	1.73	1.68	0.04	609,111	1.7476	1.65	1.69	3.64	0.86	70,444,682	18.77778	121,869,000				
personal-wealth-biz	alxa	+1.64%	505545536.00	1.63		724,492	1.60	0.00	1.63	0.86	0.061					0.00	0.00	
predictwallstreet	alxa	+2.37%	1.73		+0.04	609,111												
raymond-james	alxa	2.37	1.73	1.68	0.04	609,111	1.75	1.65	1.73	3.64	0.86		43.25				0.04	
renewable-energy-world	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
screamingmedia	alxa	+2.37%	$	open: 1.68	+0.04	318	$1.75	$1.65	$1.69	$3.64	$0.86		29.47	$126.92m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	+1.64%	last trade: 505545536.00		change: 1.227													
smartmoney	alxa	(2.37%)	1.73	$1.68	0.04	609,111	$1.75	$1.65	$1.69	$3.64	$0.86			121,900	0.00%	$0.00		
stocknod	alxa	+2.367%	1.730 usd	1.680	+0.0400	609,111	1.748	1.650	1.690	3.640	0.8600	72,111,808						
stockpickr	alxa	2.37%	$1.73 0.04 | 2.37%	1.68	0.04	608.79k	1.75	1.65	1.69	3.64	0.86							
stocksmart	alxa	%	$1.63	1.26		170,659	1.68	1.61										
stocktwits	alxa	2.96%	1.74		+0.05													
streetinsider-com	alxa	2.37%	1.73	$1.68	+0.04	608,793	$1.75	$1.65	$1.69	$3.64	$0.86		21.63				$0.08	
thecramerreport	alxa		1.69	1.70	-0.03	589311	1.75	1.63										
thestree	alxa	2.37%	$1.73	1.68	0.04	608793	1.75	1.65	1.69	-3.64	0.86	7.2111808e7		1.2403231e8				
tickerspy	alxa	2.37%	$1.73	1.68	+0.04	608,793	1.75	1.65	1.69	3.64	0.86		18.8	101.2m	0.00%	$0.00		
tmx-quotemedia	alxa	2.37%	1.730	1.680	0.040	609,111	1.748	1.650	1.690	3.640	0.860	72,111,808	21.10	124,753,428			0.08	
updown	alxa	2.37%	$1.73	$1.68	$0.04	608,793	$1.75	$1.65	$1.69	$3.64	$0.86	72.11b	27.52	$122m			0.06	
wallstreetsurvivor	alxa	2.37%	1.73	1.68	0.04	609,111	1.75	1.65		3.64	0.86		21.10	$122m			-0.03	
yahoo-finance	alxa	2.37%	1.73	1.67	0.04	609,111	1.75	1.65	1.69	3.64	0.86		28.36	124.75m			0.06	
ycharts-com	alxa	+2.96%	1.74		+0.05					3.64	0.86		19.33	104.28m	0.00%		0.09	
zacks	alxa	(2.37%)	1.73		0.04	vol.  609,111	1.75	1.65		3.64	0.86			121.87 m	0.00	0.00	-.07	
advfn	hpt	-0.36	24.75	24.74	-0.09	1030496	24.8	24.41										
barchart	hpt	-0.36%	24.75	24.74	-0.09	1,030,496	24.80	24.41	24.84	25.94	18.36		7.40	$3.06 b	7.35%	$1.80	+0.04	
barrons	hpt	0.36%	24.75	24.74	-0.09	1.028m	24.80	24.41				123.40 million		$3.07 billion	7.27%	$0.45		
bloomberg	hpt	-0.362%	24.750	24.740	-0.090	1,030,496	24.800	24.410		25.94	19.06	123.444mil	17.430	3,055.245mil	9.098	0.450 regular cash	1.420	
boston-com	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
bostonmerchant	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
business-insider	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
chron	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
cio-com	hpt	-0.36%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235	618.75	3b	7.2	1.8		
cnn-money	hpt	-0.36%	24.75	24.75	-0.09	1,030,496	24.80	24.41	24.84				618.8	$3.1b	7.27%			
easystockalterts	hpt	-0.36%	24.75	24.74	-0.09	1030496	24.80	24.41	24.84	25.94	19.06		618.75				0.04	
eresearch-fidelity-com	hpt	-0.36%	24.7500	24.7400	-0.0900	1,030,496	24.8000	24.4100	24.8400	25.9400	19.0550	123,444,000	621.00	$3.07b	7.25%	$0.450000		
finance-abc7-com	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
finance-abc7chicago-com	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
financial-content	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
finapps-forbes-com	hpt	-0.4%	$24.75	24.74	-0.09	1,030,496	24.80	24.41	24.84	25.94	19.05	123 mil	618.8	3 bil	7.3	1.80	0.04	
finviz	hpt	-0.36%	24.75			1,030,496			24.84	-1.79%	39.87%	123.44m	825.00	3.06b		1.80	0.03	
fool	hpt	-0.36%	$24.75	$24.74	-0.09	1,027,310	$24.80	$24.41	$24.84	$25.94	$19.06		621.00	$3.06b	8.10%	1.80		
foxbusiness	hpt		$24.75		-0.09	1,030,496			$24.84									
google-finance	hpt	(-0.36%)	24.75	24.74	-0.09	1.03m	24.80	24.41		25.94	19.06	123.44m	830.54	3.06b	7.27	0.45	0.03	
howthemarketworks	hpt	-0.362%	24.75	24.74	-0.09	1,027,510	24.8	24.41	24.84									
hpcwire	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
insidestocks	hpt	-0.36%	24.75	24.74	-0.09	1027510	24.80	24.41					price earnings ratio: 7.48					
investopedia	hpt	-0.36 %	$24.75	24.74	-0.09				24.84									
investorguide	hpt	-0.36%	24.75	24.74	-0.09		24.80	24.41		25.94	19.06		828.00	3.055b			0.03	
marketintellisearch	hpt	-0.36 %	$24.75	$24.74	-0.09	1022.20k	$24.80	$24.41	$24.84			123.44m	828.00	3.07b	7.25 %		0.03	
marketwatch	hpt	-0.36%	$24.75	open: 24.74	-0.09	2,786	$24.80	$24.41	$24.84	$25.94	$19.06		836.15	$3.07b	7.27%	0.45	0.03	
minyanville	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
msn-money	hpt	-0.36%	24.75	24.74	-0.09	1.03 mil	24.80	24.41	24.84	25.94	19.06	123.44 mil	825.00	3.07 bil	7.25%	1.80	0.03	
nasdaq-com	hpt	0.36%	$ 24.75		0.09	1,030,096	$ 24.80	$ 24.41	$ 24.84	$ 25.94	$ 19.055	123,444,000	618.75	$ 3,055,239,000	7.25 %	$1.800000	$ 0.04	
optimum	hpt	-0.36%	24.75 ( 4:15 pm edt)	24.74	-0.09	1,030,496	24.80	24.41	24.84	25.94	19.05	123.44m	618.8	3.1b	7.27	1.80	0.04	
paidcontent	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
pc-quote	hpt	-0.36%	24.75	24.74	-0.09	1,030,496	24.8	24.41	24.84	25.94	19.06	123,892,889	828.0	3,066,349,000		0.45		
personal-wealth-biz	hpt	-0.36%	24.75	24.74	-0.09	1,030,496	24.80	24.41	24.84	25.94	19.06		828.00		9.06	2.25	0.03	
predictwallstreet	hpt	-0.36%	24.75		-0.09	1,030,496												
raymond-james	hpt	-0.36	24.75	24.74	-0.09	1,030,496	24.80	24.41	24.75	25.94	19.06		618.75				0.04	
renewable-energy-world	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
screamingmedia	hpt	-0.36%	$	open: 24.74	-0.09	2,786	$24.80	$24.41	$24.84	$25.94	$19.06		836.15	$3.07b	7.27%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	-0.36%	last trade: 24.75		change: -0.090								p/e ratio: 828.0					
smartmoney	hpt	(-0.36%)	24.75	$24.74	-0.09	1,030,496	$24.80	$24.41	$24.84	$25.94	$19.06			3,066,400	7.25%	$0.45		
stocknod	hpt	-0.3623%	24.75 usd	24.74	-0.0900	1,030,496	24.80	24.41	24.84	25.94	19.05	123,444,235						
stockpickr	hpt	-0.36%	$24.75 -0.09 | -0.36%	24.75	-0.09	1.03m	24.80	24.41	24.84	25.94	19.06							
stocksmart	hpt	%	$23.845	23.06		52,229	24.84	23.82										
stocktwits	hpt	-0.44%	24.73		-0.11													
streetinsider-com	hpt	0.36%	24.75	$24.74	-0.09	1,030,496	$24.80	$24.41	$24.84	$25.94	$19.06		618.75				$0.04	
thecramerreport	hpt		24.84	24.53	+0.34	1026339	24.86	24.31										
thestree	hpt	-0.36%	$24.75	24.75	-0.09	1030496	24.8	24.41	24.84	-25.94	19.06	1.23444235e8		3.024383758e9				
tickerspy	hpt	-0.36%	$24.75	24.74	-0.09	1,030,496	24.80	24.41	24.84	25.94	19.05		828.0	3.0b	7.25%	$0.45		
tmx-quotemedia	hpt	-0.36%	24.750	24.740	-0.090	1,030,496	24.800	24.410	24.840	25.940	19.055	123,444,235	621.00	3,055,244,816	7.246	0.450 usd	0.04	
updown	hpt	-0.36%	$24.75	$24.74	-$0.09	1,027,510	$24.80	$24.41	$24.84	$25.94	$19.06	123.44b	839.02	$3.06b			0.03	
wallstreetsurvivor	hpt	-0.36%	24.75	24.74	-0.09	1,027,510	24.80	24.41		25.94	19.06		621.00	$3b	7.20%	1.80 -	-0.07	
yahoo-finance	hpt	0.36%	24.75	24.74	0.09	1,030,496	24.80	24.41	24.84	25.94	19.06		825.00	3.06b	7.20%	1.80	0.03	
ycharts-com	hpt	-0.44%	24.73		-0.11					25.94	19.06		824.33	3.05b	7.33%		0.03	
zacks	hpt	(-0.36%)	24.75		-0.09	vol.  1,030,496	24.80	24.41		25.94	19.06		7.5	3.07 b	7.25	1.80	3.31	
advfn	oxm	-0.60	36.25	36.27	-0.22	108073	36.42	35.72										
barchart	oxm	-0.60%	36.25	36.27	-0.22	108,073	36.42	35.72	36.47	39.45	18.36		19.04	$599.21 m	1.43%	$0.52	+5.10	
barrons	oxm	0.60%	36.25	36.27	-0.22	107,873	36.42	35.72				16.55 million		$604.52 million	1.43%	$0.13		
bloomberg	oxm	-0.603%	36.250	36.270	-0.220	108,073	36.420	35.720		39.59	18.66	16.508mil	18.401	598.410mil	1.326	0.130 regular cash	1.970	
boston-com	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
bostonmerchant	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
business-insider	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
chron	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
cio-com	oxm	-0.60%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870	21.97	598m	1.4	0.52		
cnn-money	oxm	-0.60%today&rsquo;s change	36.25data as of 4:03pm et	36.27	-0.22	107,873	36.42	35.72	36.47				22.0	$598.4m	1.43%			
easystockalterts	oxm	-0.61%	36.25	36.27	-0.22	107873	36.42	35.72	36.47	39.59	18.66		21.97				1.65	
eresearch-fidelity-com	oxm	-0.60%	36.2500	36.2700	-0.2200	108,073	36.4200	35.7200	36.4700	39.5900	18.6600	16,508,000	29.18	$602.05m	1.43%	$0.130000		
finance-abc7-com	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
financial-content	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	-0.6%	$36.25	36.27	-0.22	108,073	36.42	35.72	36.47	39.59	18.66	17 mil	7.1	598 mil	1.4	0.52	5.09	
finviz	oxm	-0.60%	36.25			108,373			36.47	-8.09%	97.56%	16.51m	24.31	602.12m		0.52	1.50	
fool	oxm	-0.52%	$36.28	$36.27	-0.19	104,252	$36.42	$35.72	$36.47	$39.59	$18.66		7.20	$598.91m	2.00%	0.52		
foxbusiness	oxm		$36.25		-0.22	108,338			$36.47									
google-finance	oxm	(-0.60%)	36.25	36.27	-0.22	108,073.00	36.42	35.72		39.59	18.66	16.51m	24.19	598.41m	1.43	0.13	1.50	
howthemarketworks	oxm	-0.603%	36.25	36.27	-0.22	108,073	36.42	35.72	36.47									
hpcwire	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
insidestocks	oxm	-0.60%	36.25	36.27	-0.22	108073	36.42	35.72					price earnings ratio: 17.02					
investopedia	oxm	-0.60 %	$36.25	36.27	-0.22				36.47									
investorguide	oxm	-0.60%	36.25	36.27	-0.22		36.36	35.75		39.59	18.66		7.17	598.4m			5.083	
marketintellisearch	oxm	-0.52 %	$36.28	$36.27	-0.19	103.70k	$36.42	$35.72	$36.47			16.51m	24.31	0.60b	1.43 %		1.50	
marketwatch	oxm	-0.60%	$36.25	open: 36.27	-0.22	465	$36.42	$35.72	$36.47	$39.59	$18.66		21.93	$604.52m	1.43%	0.13	1.65	
minyanville	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
msn-money	oxm	-0.60%	36.25	36.27	-0.22	108,073	36.42	35.72	36.47	39.59	18.66	16.51 mil	24.33	602.04 mil	1.43%	0.52	5.09	
nasdaq-com	oxm	0.6%	$ 36.25		0.22	107,773	$ 36.42	$ 35.72	$ 36.47	$ 39.59	$ 18.66	16,479,000	7.11	$ 597,363,750	1.43 %	$0.520000	$ 5.10	
optimum	oxm	-0.60%	36.25 ( 4:03 pm edt)	36.27	-0.22	107,873	36.42	35.72	36.47	39.59	18.66	16.51m	22.0	598.4m	1.43	0.52	1.65	
paidcontent	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
pc-quote	oxm	-0.60%	36.25	36.27	-0.22	108,338	36.42	35.72	36.47	39.59	18.66	16,608,188	24.47651	602,047,000		0.13		
personal-wealth-biz	oxm	-0.60%	36.25	36.27	-0.22	108,338	36.42	35.72	36.47	39.59	18.66		7.17		1.32	0.48	5.083	
predictwallstreet	oxm	-0.60%	36.25		-0.22	108,073												
raymond-james	oxm	-0.60	36.25	36.27	-0.22	108,073	36.42	35.72	36.25	39.59	18.66		29.00				1.25	
renewable-energy-world	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
screamingmedia	oxm	-0.60%	$	open: 36.27	-0.22	465	$36.42	$35.72	$36.47	$39.59	$18.66		21.93	$604.52m	1.43%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	-0.60%	last trade: 36.25		change: -0.220								p/e ratio: 7.17					
smartmoney	oxm	(-0.60%)	36.25	$36.27	-0.22	108,073	$36.42	$35.72	$36.47	$39.59	$18.66			602,000	1.43%	$0.13		
stocknod	oxm	-0.6032%	36.25 usd	36.27	-0.2200	108,073	36.42	35.72	36.47	39.59	18.66	16,507,870						
stockpickr	oxm	-0.60%	$36.25 -0.22 | -0.60%	36.27	-0.22	108.07k	36.42	35.72	36.47	39.59	18.66							
stocksmart	oxm	%	$37.3	26.3		23,011	37.87	37.13										
stocktwits	oxm	-0.41%	36.32		-0.15													
streetinsider-com	oxm	0.6%	36.25	$36.27	-0.22	107,873	$36.42	$35.72	$36.47	$39.59	$18.66		21.97				$1.65	
thecramerreport	oxm		36.29	36.46	-0.07	83397	36.60	35.94										
thestree	oxm	-0.6%	$36.25	36.27	-0.22	108073	36.42	35.72	36.47	-39.59	18.66	1.650787e7		6.00226153e8				
tickerspy	oxm	-0.60%	$36.25	36.27	-0.22	107,873	36.42	35.72	36.47	39.59	18.66		24.5	602.0m	1.43%	$0.13		
tmx-quotemedia	oxm	-0.60%	36.250	36.270	-0.220	108,338	36.420	35.720	36.470	39.590	18.660	16,507,870	7.20	598,410,288	1.426	0.130 usd	5.09	
updown	oxm	-0.60%	$36.25	$36.27	-$0.22	107,873	$36.42	$35.72	$36.47	$39.59	$18.66	16.52b	7.16	$602m			5.09	
wallstreetsurvivor	oxm	-0.60%	36.25	36.27	-0.22	108,073	36.42	35.72		39.59	19.23		7.20	$602m	1.40%	0.44 -	4.75	
yahoo-finance	oxm	0.60%	36.25	36.27	0.22	108,373	36.42	35.72	36.47	39.59	18.66		7.13	598.38m	1.40%	0.52	5.08	
ycharts-com	oxm	-0.41%	36.32		-0.15					39.59	18.66		7.14	600.37m	1.41%		5.09	
zacks	oxm	(-0.60%)	36.25		-0.22	vol.  108,073	36.42	35.72		39.59	18.66		19.09	602.05 m	1.43	0.52	1.91	
advfn	celg	-2.52	59.14	60.38	-1.53	3797852	60.67	58.64										
barchart	celg	-2.52%	59.14	60.38	-1.53	3,340,118	60.67	58.64	60.67	63.46	48.92		23.21	$27.49 b			+1.92	
barrons	celg	2.52%	59.14	60.38	-1.53	3.790m	60.67	58.64				469.52 million		$28.27 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	-2.522%	59.140	60.380	-1.530	3,797,652	60.670	58.640		63.46	48.92	462.801mil	26.053	27,370.080mil			2.270	
boston-com	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
bostonmerchant	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
business-insider	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
chron	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
cio-com	celg	-2.52%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485	30.96	27b				
cnn-money	celg	-2.52%today&rsquo;s change	59.14data as of 4:00pm et	60.38	-1.53	3,790,452	60.67	58.64	60.67				31.0	$27.4b				
easystockalterts	celg	-2.52%	59.15	60.38	-1.52	3659692	60.67	58.64	60.67	63.46	48.92		30.97				1.91	
eresearch-fidelity-com	celg	-2.52%	59.1400	60.3800	-1.5300	3,791,752	60.6700	58.6400	60.6700	63.4600	48.9200	462,801,000	31.76	$28.08b				
finance-abc7-com	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
finance-abc7chicago-com	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
financial-content	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
finapps-forbes-com	celg	-2.5%	$59.14	60.38	-1.53	3,797,652	60.67	58.64	60.67	63.46	48.92	463 mil	30.8	27 bil	0.0	0.00	1.92	
finviz	celg	-2.52%	59.14			3,790,452			60.67	-6.81%	20.89%	462.80m	31.60	28.08b			1.92	
fool	celg	-2.52%	$59.14	$60.38	-1.53	3,790,452	$60.67	$58.64	$60.67	$63.46	$48.92		31.80	$27.37b				
foxbusiness	celg		$59.14		-1.53	3,800,667			$60.67									
google-finance	celg	(-2.52%)	59.14	60.38	-1.53	3.80m	60.67	58.64		63.46	48.92	462.80m	30.86	27.37b			1.92	
howthemarketworks	celg	-2.522%	59.14	60.38	-1.53	3,787,882	60.67	58.64	60.67									
hpcwire	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
insidestocks	celg	-2.52%	59.14	60.38	-1.53	3088955	60.67	58.64					price earnings ratio: 19.71					
investopedia	celg	-2.51 %	$59.15	60.38	-1.52				60.67									
investorguide	celg	-2.52%	59.14	60.66	-1.53		60.67	58.64		63.46	48.92		31.60	27.370b			1.92	
marketintellisearch	celg	-2.46 %	$59.18	$60.38	-1.49	3745.80k	$60.67	$58.64	$60.67			462.80m	31.60	28.08b	0.0 %		1.92	
marketwatch	celg	-2.52%	$59.13	open: 60.38	-1.53	23,074	$60.67	$58.64	$60.67	$63.46	$48.92		30.97	$28.27b			1.91	
minyanville	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
msn-money	celg	-2.52%	59.14	60.38	-1.53	3.8 mil	60.67	58.64	60.67	63.46	48.92	462.80 mil	30.80	28.08 bil			1.92	
nasdaq-com	celg	2.52%	$ 59.14	$ 60.38	1.53	3,791,807	$ 60.67	$ 58.64	$ 60.67	$ 63.46	$ 48.92	462,801,000	30.8	$ 27,370,051,140			$ 1.92	
optimum	celg	-2.51%	59.15 ( 4:00 pm edt)	60.38	-1.52	3,659,692	60.67	58.64	60.67	63.46	48.92	462.80m	31.0	27.4b			1.91	
paidcontent	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
pc-quote	celg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	celg	-2.52%	59.14	60.66	-1.53	3,800,367	60.67	58.64	60.67	63.46	48.92		31.60			0.00	1.92	
predictwallstreet	celg	-2.52%	59.14		-1.53	3,797,652												
raymond-james	celg	-2.52	59.14	60.38	-1.53	3,797,652	60.67	58.64	59.14	63.46	48.92		30.33				1.95	
renewable-energy-world	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
screamingmedia	celg	-2.52%	$	open: 60.38	-1.53	27,009	$60.67	$58.64	$60.67	$63.46	$48.92		30.97	$28.27b			1.91	
scroli	celg	-2.52%	celg 59.14	60.38	-1.53	3,429,636	60.67	58.64	60.67	63.46	48.92		30.86				1.92	
simple-stock-quotes	celg	-2.52%	last trade: 59.14		change: -1.530								p/e ratio: 31.6					
smartmoney	celg	(-2.52%)	59.14	$60.38	-1.53	3,797,652	$60.67	$58.64	$60.67	$63.46	$48.92			28,078,200	0.00%	$0.00		
stocknod	celg	-2.522%	59.14 usd	60.38	-1.530	3,793,782	60.67	58.64	60.67	63.46	48.92	462,801,485						
stockpickr	celg	-2.52%	$59.14 -1.53 | -2.52%	60.38	-1.53	3.79m	60.67	58.64	60.67	63.46	48.92							
stocksmart	celg	%	$59.99	59.52		204,646	60.98	59.86										
stocktwits	celg	-2.49%	59.16		-1.51													
streetinsider-com	celg	2.51%	59.15	$60.38	-1.52	3,659,692	$60.67	$58.64	$60.67	$63.46	$48.92		30.97				$1.91	
thecramerreport	celg		60.67	60.77	+0.09	1701048	61.01	60.25										
thestree	celg	-2.52%	$59.14	60.38	-1.53	3790452	60.67	58.64	60.67	-63.46	48.92	4.62801485e8		2.8036513961e10				
tickerspy	celg	-2.52%	$59.14	60.38	-1.53	3,790,452	60.67	58.64	60.67	63.46	48.92		31.6	28.0b	0.00%	$0.00		
tmx-quotemedia	celg	-2.52%	59.140	60.380	-1.530	3,798,716	60.670	58.640	60.670	63.460	48.920	462,801,485	31.80	27,370,079,823			1.91	
updown	celg	-2.52%	$59.14	$60.38	-$1.53	3,790,452	$60.67	$58.64	$60.67	$63.46	$48.92	462.80b	31.21	$28.07b			1.94	
wallstreetsurvivor	celg	-2.52%	59.14	60.38	-1.53	3,787,882	60.67	58.64		63.46	48.92		31.80	$28b			1.88	
yahoo-finance	celg	2.52%	59.14	60.66	1.53	3,797,352	60.67	58.64	60.67	63.46	48.92		30.80	27.37b			1.92	
ycharts-com	celg	-2.49%	59.16		-1.51					63.46	48.92		30.81	27.50b	0.00%		1.92	
zacks	celg	(-2.52%)	59.14		-1.53	vol.  3,791,752	60.67	58.64		63.46	48.92		23.25	28.08 b	0.00	0.00	2.61	
advfn	hpq	-0.20	35.02	34.98	-0.07	15183196	35.1	34.8										
barchart	hpq	-0.20%	35.02	34.98	-0.07	12,576,316	35.10	34.80	35.09	49.13	33.95		7.01	$75.78 b	1.37%	$0.48	+4.07	
barrons	hpq	0.20%	35.02	34.98	-0.07	15.170m	35.10	34.80				2.37 billion		$73.51 billion	1.37%	$0.12		
bloomberg	hpq	-0.199%	35.020	34.980	-0.070	15,183,396	35.100	34.800		49.39	33.95	2,074.156mil	7.834	72,636.940mil	1.028	0.120 regular cash	4.470	
boston-com	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
business-insider	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
chron	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
cio-com	hpq	-0.20%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738	8.626	73b	1.4	0.48		
cnn-money	hpq	-0.20%	35.02	34.98	-0.07	15,183,396	35.10	34.80	35.09				8.6	$72.6b	1.37%			
easystockalterts	hpq	-0.20%	35.02	34.98	-0.07	14654579	35.10	34.80	35.09	49.39	33.95		8.63				4.06	
eresearch-fidelity-com	hpq	-0.20%	35.0200	34.9800	-0.0700	15,183,196	35.1000	34.8000	35.0900	49.3900	33.9500	2,074,156,000	8.62	$72.78b	1.37%	$0.120000		
finance-abc7-com	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
financial-content	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-0.2%	$35.02	34.98	-0.07	15,183,896	35.10	34.80	35.09	49.39	33.95	2.07 bil	8.6	73 bil	1.4	0.48	4.07	
finviz	hpq	-0.20%	35.02			15,170,111			35.09	-28.71%	3.15%	2.07b	8.60	72.78b		0.48	4.08	
fool	hpq	-0.26%	$35.00	$34.98	-0.09	14,255,808	$35.10	$34.80	$35.09	$49.39	$33.95		8.60	$72.60b	0.70%	0.48		
foxbusiness	hpq		$35.02		-0.07	15,183,196			$35.09									
google-finance	hpq	(-0.20%)	35.02	34.98	-0.07	15.18m	35.10	34.80		49.39	33.95	2.07b	8.59	72.64b	1.37	0.12	4.08	
howthemarketworks	hpq	-0.199%	35.02	34.98	-0.07	14,655,079	35.1	34.8	35.09									
hpcwire	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
insidestocks	hpq	-0.26%	35.00	34.98	-0.09	11584565	35.10	34.80					price earnings ratio: 6.99					
investopedia	hpq	-0.20 %	$35.02	34.98	-0.07				35.09									
investorguide	hpq	-0.20%	35.02	34.98	-0.07		35.05	34.80		49.39	33.95		8.62	72.637b			4.069	
marketintellisearch	hpq	-0.2 %	$35.02	$34.98	-0.07	15084.10k	$35.10	$34.80	$35.09			2074.16m	8.60	72.78b	1.37 %		4.08	
marketwatch	hpq	-0.20%	$35.16	open: 34.98	-0.07	22,795	$35.10	$34.80	$35.09	$49.39	$33.95		8.55	$73.51b	1.37%	0.12	4.10	
minyanville	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
msn-money	hpq	-0.20%	35.02	34.98	-0.07	15.18 mil	35.10	34.80	35.09	49.39	33.95	2.07 bil	8.58	72.78 bil	1.37%	0.48	4.08	
nasdaq-com	hpq	0.28%	$ 34.99		0.10	14,223,308	$ 35.10	$ 34.80	$ 35.09	$ 49.39	$ 33.95	2,074,156,000	8.6	$ 72,574,718,440	1.37 %	$0.480000	$ 4.07	
optimum	hpq	-0.27%	34.99 ( 3:57 pm edt)	34.98	-0.10	14,320,439	35.10	34.80	35.09	49.39	33.95	2.07b	8.6	72.6b	1.37	0.48	4.06	
paidcontent	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
pc-quote	hpq	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hpq	+35.61%	505544736.00	35.36		19,356,600	35.36	0.00	35.73	35.20	4.069		111.66		2.53	0.905	0.32	
predictwallstreet	hpq	-0.20%	35.02		-0.07	15,183,196												
raymond-james	hpq	-0.20	35.02	34.98	-0.07	15,183,396	35.10	34.80	35.02	49.39	33.95		8.42				4.16	
renewable-energy-world	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-0.20%	$	open: 34.98	-0.07	22,795	$35.10	$34.80	$35.09	$49.39	$33.95		8.55	$73.51b	1.37%	0.12	4.10	
scroli	hpq	-0.20%	hpq 35.02	34.98	-0.07	13,528,497	35.10	34.80	35.09	49.39	33.95		8.59				4.08	
simple-stock-quotes	hpq	+35.61%	last trade: 505544736.00		change: 0.720								p/e ratio: 111.66					
smartmoney	hpq	(-0.20%)	35.02	$34.98	-0.07	15,183,196	$35.10	$34.80	$35.09	$49.39	$33.95			74,601,300	1.37%	$0.12		
stocknod	hpq	-0.1995%	35.02 usd	34.98	-0.0700	15,183,396	35.10	34.80	35.09	49.39	33.95	2,074,155,738						
stockpickr	hpq	-0.28%	$34.99 -0.10 | -0.28%	34.94	-0.10	14.31m	35.10	34.80	35.09	49.39	33.95							
stocksmart	hpq	%	$36.65	42.22		1,400,011	37.28	36.505										
stocktwits	hpq	-0.20%	35.02		-0.07													
streetinsider-com	hpq	0.2%	35.02	$34.98	-0.07	14,654,579	$35.10	$34.80	$35.09	$49.39	$33.95		8.63				$4.06	
thecramerreport	hpq		35.09	35.28	-0.04	15085479	35.39	34.97										
thestree	hpq	-0.28%	$34.99	34.94	-0.1	14312478	35.1	34.8	35.09	-49.39	33.95	2.074155738e9		7.468638e10				
tickerspy	hpq	-0.20%	$35.02	34.98	-0.07	15,171,905	35.10	34.80	35.09	49.39	33.95		8.6	74.6b	1.37%	$0.12		
tmx-quotemedia	hpq	-0.20%	35.020	34.980	-0.070	15,183,596	35.100	34.800	35.090	49.390	33.950	2,074,155,738	8.60	72,636,933,945	1.368	0.120 usd	4.06	
updown	hpq	-0.20%	$35.02	$34.98	-$0.07	15,170,105	$35.10	$34.80	$35.09	$49.39	$33.95	2163.93b	8.47	$72.78b			4.14	
wallstreetsurvivor	hpq	-0.20%	35.02	34.98	-0.07	14,655,079	35.10	34.80		49.39	33.95		8.60	$75b	1.40%	0.32 -	3.69	
yahoo-finance	hpq	0.20%	35.02	34.98	0.07	15,170,111	35.10	34.80	35.09	49.39	33.95		8.61	72.64b	1.40%	0.48	4.07	
ycharts-com	hpq	-0.23%	35.01		-0.08					49.39	33.95		8.60	75.76b	1.40%		4.07	
zacks	hpq	(-0.20%)	35.02		-0.07	vol.  15,183,396	35.10	34.80		49.39	33.95		7	72.78 b	1.37	0.48	5.01	
advfn	vrx	0.02	55.01	55.04	0.01	2428328	56.31	54.43										
barchart	vrx	+0.02%	55.01	55.04	+0.01	2,428,328	56.31	54.43	55.00	66.31	24.06		50.10	$16.74 b			-1.14	
barrons	vrx	0.02%	55.01	55.04	+0.01	2.428m	56.31	54.43				295.57 million		$16.26 billion		$1		
bloomberg	vrx	0.018%	55.010	55.040	0.010	2,428,328	56.310	54.430		56.31	19.51	295.568mil	275.050	16,259.220mil	1.991	1.000 special cash	0.200	
boston-com	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
bostonmerchant	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
business-insider	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
chron	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
cio-com	vrx	+0.02%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	+0.02%today&rsquo;s change	55.01data as of 4:06pm et	55.04	+0.01	2,428,328	56.31	54.43	55.00				17.6	$16.3b	0.57%			
easystockalterts	vrx	0.02%	55.01	55.04	+0.01	2428328	56.31	54.43	55.00	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	0.02%	55.0100	55.0400	0.0100	2,428,328	56.3100	54.4300	55.0000	55.5500	19.7700	295,568,000	nm	$16.26b				
finance-abc7-com	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
finance-abc7chicago-com	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
financial-content	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
finapps-forbes-com	vrx	0.0%	$55.01	55.04	0.01	2,428,328	56.31	54.43	55.00	55.55	19.77	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	0.02%	55.01			2,428,328			55.00	-0.97%	179.34%	295.57m		16.26b			-8.43	
fool	vrx	+0.02%	$55.01	$55.04	0.01	2,428,328	$56.31	$54.43	$55.00	$55.55	$19.77		0.00	$16.40b	1.40%	0.38		
foxbusiness	vrx		$55.01		+0.01	2,432,085			$55.00									
google-finance	vrx	(0.02%)	55.01	55.04	+0.01	2.43m	56.31	54.43		56.31	19.77	298.06m	17.79	16.40b	null	null	3.09	
howthemarketworks	vrx	0.018%	55.01	55.04	0.01	2,428,328	56.31	54.43	55									
hpcwire	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
insidestocks	vrx	+0.02%	55.01	55.04	+0.01	2428328	56.31	54.43					price earnings ratio: 392.93					
investopedia	vrx	+0.02 %	$55.01	55.04	+0.01				55.00									
investorguide	vrx	+0.02%	55.01	55.04	+0.01		56.31	54.43		55.55	20.29			16.396b			-0.852	
marketintellisearch	vrx	1.78 %	$55.98	$55.04	0.98	2401.10k	$56.31	$54.43	$55.00			295.57m	0.00	16.26b	0.0 %		-8.43	
marketwatch	vrx	+0.02%	$55.01	open: 55.04	+0.01	2.43m	$56.31	$54.43	$55.00	$56.31	$20.29		34.60	$16.26b		1.00	1.59	
minyanville	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
msn-money	vrx	+0.02%	55.01	55.04	+0.01	2.43 mil	56.31	54.43	55.00	55.55	19.77	295.57 mil	-53.93	16.16 bil	2.16%	1.19	-8.43	
nasdaq-com	vrx	0.02%	$ 55.01		0.01	2,427,628	$ 56.31	$ 54.43	$ 55	$ 55.55	$ 19.77	298,062,000		$ 16,396,390,620	0.69 %	$0.380000	$ -1.14	
optimum	vrx	+0.02%	55.01 ( 4:15 pm edt)	55.04	+0.01	2,428,328	56.31	54.43	55.00	66.31	24.06	295.57m		16.3b	0.69	0.38		
paidcontent	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
pc-quote	vrx	0.02%	55.01	55.04	0.01	2,428,328	56.31	54.43	55.0	55.55	19.77	298,007,817	-53.92157	16,393,410,000		1.0		
personal-wealth-biz	vrx	+53.89%	505544864.00	52.36		3,189,940	52.47	0.00	53.93	13.84	-0.852		283.84		0.34	0.1814	0.19	
predictwallstreet	vrx	+0.02%	55.01		+0.01	2,428,328												
raymond-james	vrx	0.02	55.01	55.04	0.01	2,428,328	56.31	54.43	55.01	55.55	20.29						-1.14	
renewable-energy-world	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
screamingmedia	vrx	+0.02%	$	open: 55.04	+0.01	2.43m	$56.31	$54.43	$55.00	$56.31	$20.29		34.60	$16.26b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	+0.02%	last trade: 55.01		change: 0.010													
smartmoney	vrx	(0.02%)	55.01	$55.04	0.01	2,428,328	$56.31	$54.43	$55.00	$55.55	$19.77			16,393,400	0.69%	$1.00		
stocknod	vrx	+0.0182%	55.01 usd	55.04	+0.0100	2,428,328	56.31	54.43	55.00	55.55	24.06	295,568,480						
stockpickr	vrx	0.02%	$55.01 0.01 | 0.02%	55.04	0.01	2.43m	56.31	54.43	55.00	55.55	19.77							
stocksmart	vrx	%	$50.6	28.29		184,230	52.15	50.5										
stocktwits	vrx	-0.06%	54.97		-0.03													
streetinsider-com	vrx	0.02%	55.01	$55.04	+0.01	2,428,328	$56.31	$54.43	$55.00	$66.31	$24.06						$0.00	
thecramerreport	vrx		55.00	53.73	+2.39	4538880	55.55	53.63										
thestree	vrx	0.02%	$55.01	55.04	0.01	2428328	56.31	54.43	55.0	-55.55	19.77	2.98061756e8		1.5681028983e10				
tickerspy	vrx	0.02%	$55.01	55.04	+0.01	2,428,328	56.31	54.43	55.00	55.55	19.77		-53.9	16.3b	0.00%	$1.00		
tmx-quotemedia	vrx	0.02%	55.010	55.040	0.010	2,432,085	56.310	54.430	55.000	55.550	20.290	295,568,480		16,259,222,085			-0.99	
updown	vrx	0.02%	$55.01	$55.04	$0.01	2,428,328	$56.31	$54.43	$55.00	$55.55	$20.29	298.06b		$16.39b			-0.86	
wallstreetsurvivor	vrx	0.02%	55.01	55.04	0.01	2,428,328	56.31	54.43		55.55	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.02%	55.01	55.04	0.01	2,428,328	56.31	54.43	55.00	56.31	20.29			16.40b	0.70%	0.38	-0.85	
ycharts-com	vrx	-0.05%	54.97		-0.03					66.31	24.06			16.72b	0.70%		-1.02	
zacks	vrx	(0.02%)	55.01		0.01	vol.  2,428,328	56.31	54.43		56.31	19.17							
advfn	sxt	-1.42	37.41	37.9	-0.54	97372	37.91	37.15										
barchart	sxt	-1.42%	37.41	37.90	-0.54	97,372	37.91	37.15	37.95	38.86	25.37		17.12	$1.87 b	2.23%	$0.84	+2.22	
barrons	sxt	1.42%	37.41	37.90	-0.54	95,579	37.91	37.15				49.42 million		$1.91 billion	2.25%	$0.21		
bloomberg	sxt	-1.423%	37.410	37.900	-0.540	97,372	37.910	37.150		38.86	26.00	50.061mil	17.004	1,872.793mil	2.193	0.210 regular cash	2.200	
boston-com	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
bostonmerchant	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
business-insider	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
chron	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
cio-com	sxt	-1.42%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307	16.85	2b	2.2	0.84		
cnn-money	sxt	-1.42%	37.41	37.90	-0.54	96,812	37.91	37.15	37.95				16.9	$1.9b	2.25%			
easystockalterts	sxt	-1.42%	37.41	37.90	-0.54	97372	37.91	37.15	37.95	38.86	26.00		16.85				2.22	
eresearch-fidelity-com	sxt	-1.42%	37.4100	37.9000	-0.5400	97,372	37.9100	37.1500	37.9500	38.8600	26.0000	50,061,000	17.09	$1.90b	2.21%	$0.210000		
finance-abc7-com	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
finance-abc7chicago-com	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
financial-content	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
finapps-forbes-com	sxt	-1.4%	$37.41	37.90	-0.54	97,372	37.91	37.15	37.95	38.86	26.00	50 mil	16.9	2 bil	2.2	0.84	2.22	
finviz	sxt	-1.42%	37.41			97,372			37.95	-3.73%	47.49%	50.06m	17.09	1.90b		0.84	2.22	
fool	sxt	-1.42%	$37.41	$37.90	-0.54	95,579	$37.91	$37.15	$37.95	$38.86	$26.00		17.10	$1.87b	2.90%	0.84		
foxbusiness	sxt		$37.41		-0.54	98,998			$37.95									
google-finance	sxt	(-1.42%)	37.41	37.90	-0.54	97,372.00	37.91	37.15		38.86	26.00	50.06m	16.85	1.87b	2.25	0.21	2.22	
howthemarketworks	sxt	-1.423%	37.41	37.9	-0.54	95,579	37.91	37.15	37.95									
hpcwire	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
insidestocks	sxt	-1.42%	37.41	37.90	-0.54	95579	37.91	37.15					price earnings ratio: 17.00					
investopedia	sxt	-1.42 %	$37.41	37.90	-0.54				37.95									
investorguide	sxt	-1.42%	37.41	37.90	-0.54		37.91	37.15		38.86	26.00		17.10	1.873b			2.219	
marketintellisearch	sxt	-1.48 %	$37.39	$37.90	-0.56	84.70k	$37.91	$37.15	$37.95			50.06m	17.09	1.90b	2.21 %		2.22	
marketwatch	sxt	-1.42%	$37.41	open: 37.90	-0.54	3,419	$37.91	$37.15	$37.95	$38.86	$26.00		16.93	$1.91b	2.25%	0.21	2.21	
minyanville	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
msn-money	sxt	-1.42%	37.41	37.90	-0.54	97,372	37.91	37.15	37.95	38.86	26.00	50.06 mil	16.85	1.9 bil	2.21%	0.84	2.22	
nasdaq-com	sxt	1.42%	$ 37.41		0.54	97,072	$ 37.91	$ 37.15	$ 37.95	$ 38.86	$ 26	50,061,000	16.85	$ 1,872,782,010	2.21 %	$0.840000	$ 2.22	
optimum	sxt	-1.42%	37.41 ( 4:15 pm edt)	37.90	-0.54	97,372	37.91	37.15	37.95	38.86	26.00	50.06m	16.9	1.9b	2.25	0.84	2.22	
paidcontent	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
pc-quote	sxt	-1.42%	37.41	37.9	-0.54	97,372	37.91	37.15	37.95	38.86	26.00	50,783,614	17.09459	1,899,815,000		0.21		
personal-wealth-biz	sxt	-1.42%	37.41	37.90	-0.54	98,998	37.91	37.15	37.95	38.86	26.00		17.10		2.16	0.82	2.219	
predictwallstreet	sxt	-1.42%	37.41		-0.54	97,372												
raymond-james	sxt	-1.42	37.41	37.90	-0.54	97,372	37.91	37.15	37.41	38.86	26.00		16.85				2.22	
renewable-energy-world	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
screamingmedia	sxt	-1.42%	$	open: 37.90	-0.54	1,793	$37.91	$37.15	$37.95	$38.86	$26.00		16.93	$1.91b	2.25%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	-1.42%	last trade: 37.41		change: -0.540								p/e ratio: 17.1					
smartmoney	sxt	(-1.42%)	37.41	$37.90	-0.54	97,372	$37.91	$37.15	$37.95	$38.86	$26.00			1,899,800	2.21%	$0.21		
stocknod	sxt	-1.423%	37.41 usd	37.90	-0.5400	97,372	37.91	37.15	37.95	38.86	26.00	50,061,307						
stockpickr	sxt	-1.42%	$37.41 -0.54 | -1.42%	37.90	-0.54	97.37k	37.91	37.15	37.95	38.86	26.00							
stocksmart	sxt	%	$37.43	37.12		28,598	38.43	37.43										
stocktwits	sxt	-1.29%	37.46		-0.49													
streetinsider-com	sxt	1.42%	37.41	$37.90	-0.54	97,372	$37.91	$37.15	$37.95	$38.86	$26.00		16.85				$2.22	
thecramerreport	sxt		37.95	37.73	+0.29	148668	38.01	37.47										
thestree	sxt	-1.42%	$37.41	37.9	-0.54	97372	37.91	37.15	37.95	-38.86	26.0	5.0061307e7		1.885308822e9				
tickerspy	sxt	-1.42%	$37.41	37.90	-0.54	97,372	37.91	37.15	37.95	38.86	26.00		17.1	1.8b	2.21%	$0.21		
tmx-quotemedia	sxt	-1.42%	37.410	37.900	-0.540	98,998	37.910	37.150	37.950	38.860	26.000	50,061,307	17.10	1,872,793,495	2.213	0.210 usd	2.22	
updown	sxt	-1.42%	$37.41	$37.90	-$0.54	95,579	$37.91	$37.15	$37.95	$38.86	$26.00	50.06b	17.01	$1.90b			2.23	
wallstreetsurvivor	sxt	-1.42%	37.41	37.90	-0.54	95,579	37.91	37.15		38.86	26.45		17.10	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	1.42%	37.41	37.90	0.54	97,372	37.91	37.15	37.95	38.15	25.69		16.86	1.87b	2.20%	0.84	2.22	
ycharts-com	sxt	-1.48%	37.39		-0.56					38.85	26.00		16.84	1.87b	2.23%		2.22	
zacks	sxt	(-1.42%)	37.41		-0.54	vol.  97,372	37.91	37.15		38.86	26.00		17.25	1.90 b	2.21	0.84	2.2	
advfn	pgnx	-4.21	7.06	7.31	-0.31	211089	7.31	6.8503										
barchart	pgnx	-4.21%	7.06	7.31	-0.31	215,875	7.31	6.85	7.37	8.69	4.00		0.00	$235.52 m			-2.25	
barrons	pgnx	4.21%	7.06	7.31	-0.31	210,136	7.31	6.85				32.59 million		$257.94 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-4.206%	7.060	7.310	-0.310	211,089	7.310	6.850		8.69	4.00	33.542mil		236.809mil			-2.250	
boston-com	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
business-insider	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
chron	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
cio-com	pgnx	-4.21%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346		237m				
cnn-money	pgnx	-4.21%today&rsquo;s change	7.06data as of 4:00pm et	7.31	-0.31	210,136	7.31	6.85	7.37				nm	$236.8m				
easystockalterts	pgnx	-4.24%	7.06	7.31	-0.31	211089	7.31	6.85	7.37	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-4.21%	7.0600	7.3100	-0.3100	211,089	7.3100	6.8503	7.3700	8.6900	4.0000	33,542,000	nm	$247.20m				
finance-abc7-com	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
financial-content	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	-4.2%	$7.06	7.31	-0.31	211,089	7.31	6.85	7.37	8.69	4.00	34 mil		237 mil	0.0	0.00	-2.25	
finviz	pgnx	-4.21%	7.06			210,136			7.37	-18.76%	76.50%	33.54m		236.79m			-2.25	
fool	pgnx	-4.21%	$7.06	$7.31	-0.31	210,136	$7.31	$6.85	$7.37	$8.69	$4.00		0.00	$236.81m				
foxbusiness	pgnx		$7.06		-0.31	211,089			$7.37									
google-finance	pgnx	(-4.21%)	7.06	7.31	-0.31	211,089.00	7.31	6.85		8.69	4.00	33.54m		236.81m			-2.25	
howthemarketworks	pgnx	-4.206%	7.06	7.31	-0.31	209,664	7.31	6.8503	7.37									
hpcwire	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
insidestocks	pgnx	-4.21%	7.06	7.31	-0.31	211089	7.31	6.85										
investopedia	pgnx	-4.21 %	$7.06	7.31	-0.31				7.37									
investorguide	pgnx	-4.21%	7.06	7.31	-0.31		7.31	6.8503		8.69	4.00			236.8m			-2.253	
marketintellisearch	pgnx	-4.21 %	$7.06	$7.31	-0.31	214.80k	$7.31	$6.85	$7.37			33.54m	0.00	0.25b	0.0 %		-2.25	
marketwatch	pgnx	-4.21%	$7.06	open: 7.31	-0.31	1,425	$7.31	$6.85	$7.37	$8.69	$4.00			$257.94m				
minyanville	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
msn-money	pgnx	-4.21%	7.06	7.31	-0.31	211,089	7.31	6.85	7.37	8.69	4.00	33.54 mil	-3.14	247.21 mil			-2.25	
nasdaq-com	pgnx	4.21%	$ 7.06	$ 7.31	0.31	211,089	$ 7.31	$ 6.8503	$ 7.37	$ 8.69	$ 4	33,542,000		$ 236,806,520			$ -2.25	
optimum	pgnx	-4.21%	7.06 ( 4:30 pm edt)	7.31	-0.31	211,089	7.31	6.85	7.37	8.69	4.00	33.54m		236.8m			-2.25	
paidcontent	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
pc-quote	pgnx	-4.21%	7.06	7.31	-0.31	211,089	7.31	6.8503	7.37	8.69	4.00	35,014,802	-3.27556	247,205,000				
personal-wealth-biz	pgnx	+7.86%	505523776.00	7.66		140,145	7.50	0.00	7.8599	4.00	-2.253					0.00	0.00	
predictwallstreet	pgnx	-4.21%	7.06		-0.31	211,089												
raymond-james	pgnx	-4.21	7.06	7.31	-0.31	211,089	7.31	6.85	7.06	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
screamingmedia	pgnx	-4.21%	$	open: 7.31	-0.31	1,425	$7.31	$6.85	$7.37	$8.69	$4.00			$257.94m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	+7.86%	last trade: 505523776.00		change: 2.089													
smartmoney	pgnx	(-4.21%)	7.06	$7.31	-0.31	211,089	$7.31	$6.85	$7.37	$8.69	$4.00			247,200	0.00%	$0.00		
stocknod	pgnx	-4.206%	7.060 usd	7.310	-0.3100	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346						
stockpickr	pgnx	-4.21%	$7.06 -0.31 | -4.21%	7.31	-0.31	210.14k	7.31	6.85	7.37	8.69	4.00							
stocksmart	pgnx	%	$7.85	5.38		4,987	8.2	7.83										
stocktwits	pgnx	-4.34%	7.05		-0.32													
streetinsider-com	pgnx	4.21%	7.06	$7.31	-0.31	211,089	$7.31	$6.85	$7.37	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.37		-0.12	65469	7.50	7.22										
thestree	pgnx	-4.21%	$7.06	7.31	-0.31	210136	7.31	6.85	7.37	-8.69	4.0	3.3542346e7		2.51232172e8				
tickerspy	pgnx	-4.21%	$7.06	7.31	-0.31	210,136	7.31	6.85	7.37	8.69	4.00		-3.3	246.1m	0.00%	$0.00		
tmx-quotemedia	pgnx	-4.21%	7.060	7.310	-0.310	211,089	7.310	6.850	7.370	8.690	4.000	33,542,346		236,808,963			-2.25	
updown	pgnx	-4.21%	$7.06	$7.31	-$0.31	209,664	$7.31	$6.85	$7.37	$8.69	$4.00	33.54b		$247m			-2.25	
wallstreetsurvivor	pgnx	-4.21%	7.06	7.31	-0.31	209,664	7.31	6.85		8.69	4.00			$247m			-2.14	
yahoo-finance	pgnx	4.21%	7.06	7.31	0.31	211,089	7.31	6.85	7.37	8.69	4.00			236.81m			-2.25	
ycharts-com	pgnx	-4.34%	7.05		-0.32					8.69	4.00			235.19m	0.00%		-2.25	
zacks	pgnx	(-4.21%)	7.06		-0.31	vol.  211,089	7.31	6.85		8.69	4.00			247.21 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	2.77%	34.77	35.51	-0.99	131,950	35.70	34.42				69.86 million		$2.46 billion	0.81%	$0.07		
bloomberg	wgov																	
boston-com	wgov																	
bostonmerchant	wgov																	
business-insider	wgov																	
chron	wgov																	
cio-com	wgov	0.00%			+0.00	0												
cnn-money	wgov	-2.77%	34.77	35.51	-0.99	121,190	35.70	34.42	35.76				20.5	$2.4b	0.81%			
easystockalterts	wgov	0.62%	33.73	35.50	+0.22	221473	35.51	33.61	33.51	39.52	24.44		21.21				1.59	
finance-abc7-com	wgov																	
finance-abc7chicago-com	wgov																	
financial-content	wgov																	
fool	wgov																	
foxbusiness	wgov																	
google-finance	wgov	(-2.77%)	34.77	35.51	-0.99	141,161.00	35.70	34.42		39.52	25.55	68.78m	20.48	2.39b	0.81	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	-3.08 %	$1.26	$1.29	-0.04	1547.60k	$1.30	$1.25	$1.30						%			
marketwatch	wgov	-2.77%	$34.77	open: 35.51	-0.99	10,346	$35.68	$34.42	$35.76	$39.52	$25.55		20.48	$2.46b	0.81%	0.07	1.70	
minyanville	wgov																	
msn-money	wgov	-2.77%	34.77	35.51	-0.99	141,161	35.70	34.42	35.76	39.52	25.55	68.78 mil	20.33	2.46 bil	0.78%	0.28	1.70	
paidcontent	wgov																	
pc-quote	wgov	0.00%				0						0		0				
personal-wealth-biz	wgov					0												
raymond-james	wgov	0.00	33.51		0.00				33.51	34.54	33.34		23.19				1.62	
renewable-energy-world	wgov																	
screamingmedia	wgov	-2.77%	$	open: 35.51	-0.99	10,446	$35.68	$34.42	$35.76	$39.52	$25.55		20.48	$2.46b	0.81%	0.07	1.70	
scroli	wgov	%	wgov			0												
simple-stock-quotes	wgov		last trade: 0.00		change: 0.000													
smartmoney	wgov																	
stocknod	wgov																	
stockpickr	wgov	-0.30%	$32.89 -0.10 | -0.30%	33.40	-0.10	206.67k	33.63	32.63	32.99	39.52	24.44							
stocksmart	wgov	%	$33	37.54		39,663	35.52	32.91										
stocktwits	wgov	-2.74%	34.78		-0.98													
streetinsider-com	wgov	0.66%	33.73	$35.50	+0.22	221,473	$35.51	$33.61	$33.51	$39.52	$24.44		21.21				$1.59	
thecramerreport	wgov		0.00															
thestree	wgov	-0.3%	$32.89	33.4	-0.1	206669	33.63	32.63	32.99	-39.52	24.44	6.8747983e7		2.30374491e9				
tickerspy	wgov	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	wgov																	
wallstreetsurvivor	wgov	-2.77%	34.77	35.51	-0.99	139,259	35.70	34.42		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	+1.94%	35.76		+0.68					39.52	25.55							
zacks	wgov																	
advfn	anth	0.25	8.03	8.02	0.02	61733	8.06	7.541										
barchart	anth	+0.25%	8.03	8.02	+0.02	65,185	8.06	7.54	8.01	9.08	2.82		0.00	$264.27 m			-1.68	
barrons	anth	0.25%	8.03	8.02	+0.02	61,178	8.06	7.541				22.91 million		$382.99 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	0.250%	8.030	8.020	0.020	61,733	8.060	7.541		9.08	2.82	32.974mil		264.783mil			-1.680	
boston-com	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
bostonmerchant	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
business-insider	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
chron	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
cio-com	anth	+0.25%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267		265m				
cnn-money	anth	+0.25%	8.03	8.02	+0.02	61,733	8.06	7.54	8.01				nm	$264.8m				
easystockalterts	anth	0.25%	8.03	8.02	+0.02	61733	8.06	7.54	8.01	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	0.25%	8.0300	8.0200	0.0200	61,733	8.0600	7.5410	8.0100	9.0800	2.8200	39,641,000	nm	$317.52m				
finance-abc7-com	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
financial-content	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
finapps-forbes-com	anth	0.2%	$8.03	8.02	0.02	61,733	8.06	7.54	8.01	9.08	2.82	40 mil		318 mil	0.0	0.00	-1.68	
finviz	anth	0.25%	8.03			61,733			8.01	-11.56%	184.75%	32.84m		263.71m			-1.68	
fool	anth	+0.25%	$8.03	$8.02	0.02	61,178	$8.06	$7.54	$8.01	$9.08	$2.82		0.00	$264.78m				
foxbusiness	anth		$8.03		+0.02	61,733			$8.01									
google-finance	anth	(0.25%)	8.03	8.02	+0.02	61,733.00	8.06	7.54		9.08	2.82	39.64m		318.32m			-1.49	
howthemarketworks	anth	0.25%	8.03	8.02	0.02	61,005	8.06	7.541	8.01									
hpcwire	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
insidestocks	anth	+0.25%	8.03	8.02	+0.02	61733	8.06	7.54										
investopedia	anth	+0.25 %	$8.03	8.02	+0.02				8.01									
marketintellisearch	anth	0.25 %	$8.03	$8.02	0.02	58.50k	$8.06	$7.54	$8.01			32.84m	0.00	0.26b	0.0 %		-1.68	
marketwatch	anth	+0.25%	$8.03	open: 8.02	+0.02	2,928	$8.06	$7.54	$8.01	$9.08	$2.82			$382.99m				
minyanville	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
msn-money	anth	+0.25%	8.03	8.02	+0.02	61,733	8.06	7.54	8.01	9.08	2.82	39.64 mil	-5.39	317.52 mil			-1.68	
nasdaq-com	anth	0.25%	$ 8.03	$ 8.02	0.02	61,733	$ 8.06	$ 7.541	$ 8.01	$ 9.08	$ 2.82	32,974,000		$ 264,781,220			$ -1.68	
optimum	anth	+0.25%	8.03 ( 4:30 pm edt)	8.02	+0.02	61,733	8.06	7.54	8.01	9.08	2.82	32.97m		264.8m			-1.64	
paidcontent	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
pc-quote	anth	0.25%	8.03	8.02	0.02	61,733	8.06	7.541	8.01	9.08	2.82	40,539,776	-5.37584	325,534,000				
personal-wealth-biz	anth	+0.25%	8.03	8.02		61,733	8.06	7.541	8.01	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	+0.25%	8.03		+0.02	61,733												
raymond-james	anth	0.25	8.03	8.02	0.02	61,733	8.06	7.54	8.03	9.08	2.82						-1.68	
renewable-energy-world	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
screamingmedia	anth	+0.25%	$	open: 8.02	+0.02	2,928	$8.06	$7.54	$8.01	$9.08	$2.82			$382.99m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	+0.25%	last trade: 8.03		change: 0.020													
smartmoney	anth	(0.25%)	8.03	$8.02	0.02	61,733	$8.06	$7.54	$8.01	$9.08	$2.82			264,100	0.00%	$0.00		
stocknod	anth	+0.2497%	8.030 usd	8.020	+0.0200	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267						
stockpickr	anth	0.25%	$8.03 0.02 | 0.25%	8.02	0.02	61.18k	8.06	7.54	8.01	9.08	2.82							
stocksmart	anth	%	$7.7	4.89		2,535	7.92	7.6										
stocktwits	anth	0.50%	8.05		+0.04													
streetinsider-com	anth	0.25%	8.03	$8.02	+0.02	61,733	$8.06	$7.54	$8.01	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.01	7.98	+0.03	63998	8.10	7.90										
thestree	anth	0.25%	$8.03	8.02	0.02	61178	8.06	7.54	8.01	-9.08	2.82	3.2974267e7		2.63134651e8				
tickerspy	anth	0.25%	$8.03	8.02	+0.02	61,733	8.06	7.54	8.01	9.08	2.82		-5.4	263.6m	0.00%	$0.00		
tmx-quotemedia	anth	0.25%	8.030	8.020	0.020	61,733	8.060	7.541	8.010	9.080	2.820	32,974,267		264,783,364			-1.64	
updown	anth	0.25%	$8.03	$8.02	$0.02	58,805	$8.06	$7.54	$8.01	$9.08	$2.82	32.97b		$264m			-1.72	
wallstreetsurvivor	anth	0.25%	8.03	8.02	0.02	61,005	8.06	7.54		9.08	2.82			$264m			-1.76	
yahoo-finance	anth	0.25%	8.03	8.02	0.02	61,733	8.06	7.54	8.01	9.08	2.82			264.78m			-1.72	
ycharts-com	anth	+0.50%	8.05		+0.04					9.08	2.82			264.93m	0.00%		-1.68	
zacks	anth	(0.25%)	8.03		0.02	vol.  61,733	8.06	7.54		9.08	2.82			317.52 m	0.00	0.00	-1.68	
advfn	wr	-1.36	26.19	26.55	-0.36	615912	26.55	26.08										
barchart	wr	-1.36%	26.19	26.55	-0.36	615,912	26.55	26.08	26.55	27.64	21.69		14.75	$2.97 b	4.82%	$1.28	+1.80	
barrons	wr	1.36%	26.19	26.55	-0.36	615,239	26.55	26.08				111.63 million		$3.05 billion	4.89%	$0.32		
bloomberg	wr	-1.356%	26.190	26.550	-0.360	615,912	26.550	26.080		27.98	22.79	113.690mil	14.550	2,977.544mil	4.815	0.320 regular cash	1.800	
boston-com	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
bostonmerchant	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
business-insider	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
chron	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
cio-com	wr	-1.36%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101	14.63	3b	4.8	1.28		
cnn-money	wr	-1.36%	26.19	26.51	-0.36	615,912	26.55	26.08	26.55				14.6	$3.0b	4.89%			
easystockalterts	wr	-1.36%	26.19	26.55	-0.36	615912	26.55	26.08	26.55	27.98	22.79		14.63				1.79	
eresearch-fidelity-com	wr	-1.36%	26.1900	26.5500	-0.3600	615,912	26.5500	26.0800	26.5500	27.9800	22.7900	113,690,000	14.83	$3.02b	4.82%	$0.320000		
finance-abc7-com	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
finance-abc7chicago-com	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
financial-content	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
finapps-forbes-com	wr	-1.4%	$26.19	26.55	-0.36	615,912	26.55	26.08	26.55	27.98	22.79	114 mil	14.6	3 bil	4.9	1.28	1.80	
finviz	wr	-1.36%	26.19			615,912			26.55	-5.27%	20.81%	113.74m	14.55	2.98b		1.28	1.80	
fool	wr	-1.36%	$26.19	$26.55	-0.36	615,239	$26.55	$26.08	$26.55	$27.98	$22.79		14.80	$2.98b	5.60%	1.28		
foxbusiness	wr		$26.19		-0.36	615,912			$26.55									
google-finance	wr	(-1.36%)	26.19	26.55	-0.36	615,912.00	26.55	26.08		27.98	22.79	113.69m	14.57	2.98b	4.89	0.32	1.80	
howthemarketworks	wr	-1.356%	26.19	26.55	-0.36	615,912	26.55	26.08	26.55									
hpcwire	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
insidestocks	wr	-1.36%	26.19	26.55	-0.36	615239	26.55	26.08					price earnings ratio: 14.55					
investopedia	wr	-1.36 %	$26.19	26.55	-0.36				26.55									
investorguide	wr	-1.36%	26.19	26.55	-0.36		26.55	26.08		27.98	22.79		14.82	2.978b			1.792	
marketintellisearch	wr	-1.47 %	$26.16	$26.55	-0.39	592.70k	$26.55	$26.08	$26.55			113.74m	14.75	3.02b	4.82 %		1.80	
marketwatch	wr	-1.36%	$26.19	open: 26.55	-0.36	773	$26.55	$26.08	$26.55	$27.98	$22.79		14.63	$3.05b	4.89%	0.32	1.79	
minyanville	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
msn-money	wr	-1.36%	26.19	26.55	-0.36	615,912	26.55	26.08	26.55	27.98	22.79	113.74 mil	14.47	3.02 bil	4.82%	1.28	1.80	
nasdaq-com	wr	1.36%	$ 26.19		0.36	615,912	$ 26.55	$ 26.08	$ 26.55	$ 27.98	$ 22.79	113,690,000	14.55	$ 2,977,541,100	4.82 %	$1.280000	$ 1.80	
optimum	wr	-1.36%	26.19 ( 4:15 pm edt)	26.55	-0.36	615,912	26.55	26.08	26.55	27.98	22.79	113.69m	14.6	3.0b	4.89	1.28	1.79	
paidcontent	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
pc-quote	wr	-1.36%	26.19	26.55	-0.36	615,912	26.55	26.08	26.55	27.98	22.79	115,252,749	14.66851	3,018,470,000		0.32		
personal-wealth-biz	wr	-1.36%	26.19	26.55	-0.36	615,912	26.55	26.08	26.55	27.98	22.79		14.82		4.75	1.26	1.792	
predictwallstreet	wr	-1.36%	26.19		-0.36	615,912												
raymond-james	wr	-1.36	26.19	26.55	-0.36	615,912	26.55	26.08	26.19	27.98	22.79		14.55				1.80	
renewable-energy-world	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
screamingmedia	wr	-1.36%	$	open: 26.55	-0.36	773	$26.55	$26.08	$26.55	$27.98	$22.79		14.63	$3.05b	4.89%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	-1.36%	last trade: 26.19		change: -0.360								p/e ratio: 14.82					
stocknod	wr	-1.356%	26.19 usd	26.55	-0.3600	615,912	26.55	26.08	26.55	27.98	22.79	113,690,101						
stockpickr	wr	-1.36%	$26.19 -0.36 | -1.36%	26.55	-0.36	615.91k	26.55	26.08	26.55	27.98	22.79							
stocksmart	wr	%	$26.895	25.22		101,114	27.28	26.895										
stocktwits	wr	-1.43%	26.17		-0.38													
streetinsider-com	wr	1.36%	26.19	$26.55	-0.36	615,912	$26.55	$26.08	$26.55	$27.98	$22.79		14.63				$1.79	
thecramerreport	wr		26.55	26.60	0.00	1009916	26.62	26.36										
thestree	wr	-1.36%	$26.19	26.55	-0.36	615912	26.55	26.08	26.55	-27.98	22.79	1.13690101e8		3.018472182e9				
tickerspy	wr	-1.36%	$26.19	26.55	-0.36	615,912	26.55	26.08	26.55	27.98	22.79		14.7	3.0b	4.82%	$0.32		
tmx-quotemedia	wr	-1.36%	26.190	26.550	-0.360	615,912	26.550	26.080	26.550	27.980	22.790	113,690,101	14.80	2,977,543,745	4.887	0.320 usd	1.79	
updown	wr	-1.36%	$26.19	$26.55	-$0.36	615,139	$26.55	$26.08	$26.55	$27.98	$22.79	113.69b	14.64	$3.01b			1.81	
wallstreetsurvivor	wr	-1.36%	26.19	26.55	-0.36	615,912	26.55	26.08		27.98	23.24		14.80	$3b	4.80%	1.24 -	1.80	
yahoo-finance	wr	1.36%	26.19	26.55	0.36	615,912	26.55	26.08	26.55	27.44	21.08		14.61	2.98b	4.80%	1.28	1.79	
ycharts-com	wr	-1.43%	26.17		-0.38					27.98	22.79		14.54	2.97b	4.87%		1.80	
zacks	wr	(-1.36%)	26.19		-0.36	vol.  615,912	26.55	26.08		27.98	22.79		14.75	3.02 b	4.82	1.28	1.8	
advfn	endp	-1.73	39.575	40.15	-0.695	1284531	40.2	39.23										
barchart	endp	-1.71%	39.58	40.15	-0.69	1,223,116	40.20	39.23	40.27	44.53	22.66		10.82	$4.64 b			+2.14	
barrons	endp	1.73%	39.575	40.15	-0.695	1.281m	40.20	39.23				117.95 million		$4.73 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-1.726%	39.575	40.150	-0.695	1,284,531	40.200	39.230		44.53	22.66	116.547mil	13.935	4,612.329mil			2.840	
boston-com	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
bostonmerchant	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
business-insider	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
chron	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
cio-com	endp	-1.73%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527	18.49	5b				
cnn-money	endp	-1.73%	39.58	40.15	-0.70	1,284,531	40.20	39.23	40.27				18.5	$4.6b				
easystockalterts	endp	-1.72%	39.58	40.15	-0.69	1283034	40.20	39.23	40.27	44.53	22.66		18.50				2.14	
eresearch-fidelity-com	endp	-1.73%	39.5750	40.1500	-0.6950	1,284,531	40.2000	39.2300	40.2700	44.5300	22.6600	116,547,000	18.91	$4.69b				
finance-abc7-com	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
finance-abc7chicago-com	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
financial-content	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
finapps-forbes-com	endp	-1.7%	$39.58	40.15	-0.69	1,284,531	40.20	39.23	40.27	44.53	22.66	117 mil	18.6	5 bil	0.0	0.00	2.13	
finviz	endp	-1.73%	39.58			1,275,546			40.27	-11.13%	74.65%	116.55m	18.82	4.69b			2.14	
fool	endp	-1.73%	$39.58	$40.15	-0.69	1,281,234	$40.20	$39.23	$40.27	$44.53	$22.66		18.80	$4.61b				
foxbusiness	endp		$39.58		-0.70	1,445,590			$40.27									
google-finance	endp	(-1.73%)	39.58	40.15	-0.69	1.28m	40.20	39.23		44.53	22.66	116.55m	18.50	4.61b			2.14	
howthemarketworks	endp	-1.726%	39.575	40.15	-0.695	1,283,631	40.2	39.23	40.27									
hpcwire	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
insidestocks	endp	-1.73%	39.58	40.15	-0.69	1445590	40.20	39.23					price earnings ratio: 10.61					
investopedia	endp	-1.73 %	$39.58	40.15	-0.69				40.27									
investorguide	endp	-1.73%	39.575	40.15	-0.695		40.20	39.23		44.53	22.66		18.75	4.612b			2.148	
marketintellisearch	endp	-1.71 %	$39.58	$40.15	-0.69	1277.30k	$40.20	$39.23	$40.27			116.55m	18.82	4.69b	0.0 %		2.14	
marketwatch	endp	-1.73%	$39.47	open: 40.15	-0.70	164,356	$40.20	$39.23	$40.27	$44.53	$22.66		18.78	$4.73b			2.11	
minyanville	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
msn-money	endp	-1.73%	39.58	40.15	-0.69	1.28 mil	40.20	39.23	40.27	44.53	22.66	116.55 mil	18.41	4.69 bil			2.14	
nasdaq-com	endp	1.73%	$ 39.575	$ 40.15	0.695	1,284,131	$ 40.20	$ 39.23	$ 40.27	$ 44.53	$ 22.66	116,547,000	18.49	$ 4,612,347,525			$ 2.14	
optimum	endp	-1.73%	39.58 ( 4:00 pm edt)	40.15	-0.69	1,283,034	40.20	39.23	40.27	44.53	22.66	116.55m	18.5	4.6b			2.14	
paidcontent	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
pc-quote	endp	-1.74%	39.575	40.15	-0.70	1,445,590	40.2	39.23	40.27	44.53	22.66	118,601,895	18.73023	4,693,670,000				
personal-wealth-biz	endp	-1.73%	39.575	40.15	-0.695	1,445,590	40.20	39.23	40.27	44.53	22.66		18.75			0.00	2.148	
predictwallstreet	endp	-1.73%	39.58		-0.70	1,284,531												
raymond-james	endp	-1.73	39.58	40.15	-0.70	1,284,531	40.20	39.23	39.58	44.53	22.66		18.07				2.19	
renewable-energy-world	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
screamingmedia	endp	-1.73%	$	open: 40.15	-0.70	164,356	$40.20	$39.23	$40.27	$44.53	$22.66		18.78	$4.73b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-1.73%	last trade: 39.58		change: -0.695								p/e ratio: 18.75					
smartmoney	endp	(-1.73%)	39.58	$40.15	-0.70	1,284,531	$40.20	$39.23	$40.27	$44.53	$22.66			4,693,300	0.00%	$0.00		
stocknod	endp	-1.726%	39.58 usd	40.15	-0.6950	1,283,631	40.20	39.23	40.27	44.53	22.66	116,546,527						
stockpickr	endp	-1.73%	$39.58 -0.70 | -1.73%	40.15	-0.70	1.28m	40.20	39.23	40.27	44.53	22.66							
stocksmart	endp	%	$41.5	35.88		133,212	41.72	41.32										
stocktwits	endp	-1.69%	39.59		-0.68													
streetinsider-com	endp	1.71%	39.58	$40.15	-0.69	1,283,034	$40.20	$39.23	$40.27	$44.53	$22.66		18.50				$2.14	
thecramerreport	endp		40.27	40.09	-0.10	1636160	40.54	39.35										
thestree	endp	-1.73%	$39.58	40.15	-0.7	1284531	40.2	39.23	40.27	-44.53	22.66	1.16546527e8		4.704983295e9				
tickerspy	endp	-1.73%	$39.58	40.15	-0.69	1,284,331	40.20	39.23	40.27	44.53	22.66		18.7	4.6b	0.00%	$0.00		
tmx-quotemedia	endp	-1.73%	39.575	40.150	-0.695	1,445,590	40.200	39.230	40.270	44.530	22.660	116,546,527	18.80	4,612,328,806			2.14	
updown	endp	-1.71%	$39.58	$40.15	-$0.69	1,281,234	$40.20	$39.23	$40.27	$44.53	$22.66	116.54b	18.35	$4.69b			2.19	
wallstreetsurvivor	endp	-1.73%	39.58	40.15	-0.70	1,283,631	40.20	39.23		44.53	24.17		18.80	$5b			2.20	
yahoo-finance	endp	1.73%	39.58	40.15	0.70	1,275,746	40.20	39.23	40.27	44.53	22.66		18.42	4.61b			2.15	
ycharts-com	endp	-1.69%	39.59		-0.68					44.53	22.66		18.41	4.64b	0.00%		2.15	
zacks	endp	(-1.74%)	39.58		-0.70	vol.  1,284,531	40.20	39.23		44.53	22.66		10.8	4.69 b	0.00	0.00	3.73	
advfn	alxn	-1.26	51.71	52.24	-0.66	1478654	52.25	51.38										
barchart	alxn	-1.26%	51.71	52.24	-0.66	1,357,348	52.25	51.38	52.37	52.66	24.73		67.02	$9.44 b			+0.55	
barrons	alxn	1.26%	51.71	52.24	-0.66	1.476m	52.25	51.38				186.07 million		$9.42 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	-1.260%	51.710	52.240	-0.660	1,478,654	52.250	51.380		52.66	24.73	183.835mil	88.393	9,506.125mil			0.585	
boston-com	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
bostonmerchant	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
business-insider	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
chron	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
cio-com	alxn	-1.26%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330	94.02	10b				
cnn-money	alxn	-1.26%today&rsquo;s change	51.71data as of 4:00pm et	52.24	-0.66	1,476,156	52.25	51.38	52.37				94.0	$9.5b				
easystockalterts	alxn	-1.23%	51.73	52.24	-0.64	1433401	52.25	51.38	52.37	105.00	43.78		94.05				0.55	
eresearch-fidelity-com	alxn	-1.26%	51.7100	52.2400	-0.6600	1,478,654	52.2500	51.3800	52.3700	52.6600	24.7300	183,835,000	96.09	$9.63b				
finance-abc7-com	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
financial-content	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	-1.3%	$51.71	52.24	-0.66	1,478,654	52.25	51.38	52.37	52.66	24.73	184 mil	94.0	10 bil	0.0	0.00	0.55	
finviz	alxn	-1.26%	51.71			1,476,156			52.37	-1.80%	109.06%	183.84m	95.22	9.63b			0.55	
fool	alxn	-1.36%	$51.66	$52.24	-0.71	1,363,030	$52.25	$51.38	$52.37	$52.66	$24.73		95.20	$9.50b				
foxbusiness	alxn		$51.71		-0.66	1,478,654			$52.37									
google-finance	alxn	(-1.26%)	51.71	52.24	-0.66	1.48m	52.25	51.38		52.66	24.73	183.84m	94.22	9.51b			0.55	
howthemarketworks	alxn	-1.26%	51.71	52.24	-0.66	1,473,753	52.25	51.38	52.37									
hpcwire	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
insidestocks	alxn	-1.36%	51.66	52.24	-0.71	1265648	52.25	51.38					price earnings ratio: 51.92					
investopedia	alxn	-1.36 %	$51.66	52.24	-0.71				52.37									
investorguide	alxn	-1.26%	51.71	52.24	-0.66		52.25	51.42		52.66	24.73		95.39	9.506b			0.549	
marketintellisearch	alxn	-1.2 %	$51.74	$52.24	-0.63	1466.60k	$52.25	$51.38	$52.37			183.84m	95.22	9.63b	0.0 %		0.55	
marketwatch	alxn	-1.26%	$51.71	open: 52.24	-0.66	7,068	$52.25	$51.38	$52.37	$52.66	$24.73		31.26	$9.42b			1.65	
minyanville	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
msn-money	alxn	-1.26%	51.71	52.24	-0.66	1.48 mil	52.25	51.38	52.37	52.66	24.73	183.84 mil	94.88	9.63 bil			0.55	
nasdaq-com	alxn	1.26%	$ 51.71	$ 52.24	0.66	1,477,654	$ 52.25	$ 51.38	$ 52.37	$ 52.66	$ 24.73	183,835,000	94.02	$ 9,506,107,850			$ 0.55	
optimum	alxn	-1.22%	51.73 ( 3:59 pm edt)	52.24	-0.64	1,433,401	52.25	51.38	52.37	105.00	43.78	183.84m	94.1	9.5b			0.55	
paidcontent	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
pc-quote	alxn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	alxn	-1.26%	51.71	52.24	-0.66	1,478,354	52.24	51.38	52.37	52.66	24.73		95.39			0.00	0.549	
predictwallstreet	alxn	-1.26%	51.71		-0.66	1,478,654												
raymond-james	alxn	-1.26	51.71	52.24	-0.66	1,478,654	52.25	51.38	51.71	52.66	24.73		44.97				1.15	
renewable-energy-world	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
screamingmedia	alxn	-1.26%	$	open: 52.24	-0.66	9,566	$52.25	$51.38	$52.37	$52.66	$24.73		31.26	$9.42b			1.65	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	-1.26%	last trade: 51.71		change: -0.660								p/e ratio: 95.39					
smartmoney	alxn	(-1.26%)	51.71	$52.24	-0.66	1,478,654	$52.25	$51.38	$52.37	$52.66	$24.73			9,627,500	0.00%	$0.00		
stocknod	alxn	-1.260%	51.71 usd	52.24	-0.6600	1,476,251	52.25	51.38	52.37	105.00	43.78	183,835,330						
stockpickr	alxn	-1.26%	$51.71 -0.66 | -1.26%	52.24	-0.66	1.48m	52.25	51.38	52.37	52.66	24.73							
stocksmart	alxn	%	$48.18	80.69		214,206	48.85	48.01										
stocktwits	alxn	-1.17%	51.76		-0.61													
streetinsider-com	alxn	1.22%	51.73	$52.24	-0.64	1,433,401	$52.25	$51.38	$52.37	$105.00	$43.78		94.05				$0.55	
thecramerreport	alxn		52.37	51.43	+1.10	1734751	52.47	51.15										
thestree	alxn	-1.26%	$51.71	52.24	-0.66	1476156	52.25	51.38	52.37	-52.66	24.73	1.8383533e8		9.425237369e9				
tickerspy	alxn	-1.26%	$51.71	52.24	-0.66	1,476,156	52.25	51.38	52.37	52.66	24.73		95.2	9.6b	0.00%	$0.00		
tmx-quotemedia	alxn	-1.26%	51.710	52.240	-0.660	1,478,554	52.250	51.380	52.370	52.660	12.365	183,835,330	95.20	9,506,124,914			0.55	
updown	alxn	-1.26%	$51.71	$52.24	-$0.66	1,476,156	$52.25	$51.38	$52.37	$105.00	$43.78	183.83b	91.44	$9.62b			0.57	
wallstreetsurvivor	alxn	-1.26%	51.71	52.24	-0.66	1,473,753	52.25	51.38		52.66	27.03		95.20	$10b			0.52	
yahoo-finance	alxn	1.26%	51.71	52.24	0.66	1,478,354	52.24	51.38	52.37	52.66	24.73		94.19	9.51b			0.55	
ycharts-com	alxn	-1.16%	51.76		-0.61					52.66	12.37		94.97	9.45b	0.00%		0.55	
zacks	alxn	(-1.26%)	51.71		-0.66	vol.  1,478,654	52.25	51.38		52.66	24.73		68.46	9.63 b	0.00	0.00	.76	
advfn	oyog	-1.52	100.32	101.61	-1.55	21416	102.03	99.77										
barchart	oyog	-1.52%	100.32	102.03	-1.55	22,132	102.03	99.77	101.87	109.99	45.17		23.53	$613.96 m			+4.31	
barrons	oyog	1.52%	100.32	101.61	-1.55	21,416	102.03	99.77				6.19 million		$656.05 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	-1.522%	100.320	101.610	-1.550	21,416	102.030	99.770		109.99	45.17	6.257mil	23.276	627.691mil			4.310	
boston-com	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
bostonmerchant	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
business-insider	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
chron	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
cio-com	oyog	-1.52%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892	23.28	628m				
cnn-money	oyog	-1.52%	100.32	101.61	-1.55	21,416	102.03	99.77	101.87				23.3	$627.7m				
easystockalterts	oyog	-1.53%	100.32	101.61	-1.55	21416	102.03	99.77	101.87	109.99	45.17		23.28				4.31	
eresearch-fidelity-com	oyog	-1.52%	100.3200	101.6100	-1.5500	21,416	102.0300	99.7700	101.8700	109.9900	45.1700	6,257,000	23.64	$637.40m				
finance-abc7-com	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
financial-content	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	-1.5%	$100.32	101.61	-1.55	21,416	102.03	99.77	101.87	109.99	45.17	6 mil	23.3	628 mil	0.0	0.00	4.31	
finviz	oyog	-1.52%	100.32			21,275			101.87	-8.79%	122.09%	6.26m	23.17	628.00m			4.33	
fool	oyog	-1.52%	$100.32	$101.61	-1.55	21,275	$102.03	$99.77	$101.87	$109.99	$45.17		23.60	$627.69m				
foxbusiness	oyog		$100.32		-1.55	21,416			$101.87									
google-finance	oyog	(-1.52%)	100.32	101.61	-1.55	21,416.00	102.03	99.77		109.99	45.17	6.26m	23.17	627.69m			4.33	
howthemarketworks	oyog	-1.522%	100.32	101.61	-1.55	21,275	102.03	99.77	101.87									
hpcwire	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
insidestocks	oyog	-1.52%	100.32	102.03	-1.55	21416	102.03	99.77										
investopedia	oyog	-1.52 %	$100.32	101.61	-1.55				101.87									
investorguide	oyog	-1.52%	100.32	102.03	-1.55		102.03	99.77		109.99	45.17		23.42	627.6m			4.349	
marketintellisearch	oyog	-1.52 %	$100.32	$101.61	-1.55	18.10k	$102.03	$99.77	$101.87			6.26m	23.53	0.64b	0.0 %		4.33	
marketwatch	oyog	-1.52%	$100.32	open: 101.61	-1.55	141	$102.03	$99.77	$101.87	$109.99	$45.17		23.32	$656.05m			4.30	
minyanville	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
msn-money	oyog	-1.52%	100.32	101.61	-1.55	21,416	102.03	99.77	101.87	109.99	45.17	6.26 mil	23.12	637.39 mil			4.33	
nasdaq-com	oyog	1.52%	$ 100.32	$ 101.61	1.55	21,416	$ 102.03	$ 99.77	$ 101.87	$ 109.99	$ 45.17	6,257,000	23.28	$ 627,702,240			$ 4.31	
optimum	oyog	-1.52%	100.32 ( 5:20 pm edt)	101.61	-1.55	21,416	102.03	99.77	101.87	109.99	45.17	6.26m	23.3	627.7m			4.31	
paidcontent	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
pc-quote	oyog	-1.52%	100.32	101.61	-1.55	21,416	102.03	99.77	101.87	109.99	45.17	6,353,674	23.47235	637,401,000				
personal-wealth-biz	oyog	-1.52%	100.32	102.03	-1.55	21,416	102.03	99.77	101.87	109.99	45.17		23.42			0.00	4.349	
predictwallstreet	oyog	-1.52%	100.01		-1.55	21,416												
raymond-james	oyog	-1.52	100.32	101.61	-1.55	21,416	102.03	99.77	100.32	109.99	45.17		22.65				4.43	
renewable-energy-world	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
screamingmedia	oyog	-1.52%	$	open: 101.61	-1.55	141	$102.03	$99.77	$101.87	$109.99	$45.17		23.32	$656.05m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	-1.52%	last trade: 100.32		change: -1.550								p/e ratio: 23.42					
smartmoney	oyog	(-1.52%)	100.32	$101.61	-1.55	21,416	$102.03	$99.77	$101.87	$109.99	$45.17			637,400	0.00%	$0.00		
stocknod	oyog	-1.522%	100.32 usd	101.61	-1.550	21,416	102.03	99.77	101.87	109.99	45.17	6,256,892						
stockpickr	oyog	-1.52%	$100.32 -1.55 | -1.52%	101.61	-1.55	21.28k	102.03	99.77	101.87	109.99	45.17							
stocksmart	oyog	%	$89.34	94.76		4,566	93.87	88.83										
stocktwits	oyog	-1.37%	100.47		-1.40													
streetinsider-com	oyog	1.52%	100.32	$101.61	-1.55	21,416	$102.03	$99.77	$101.87	$109.99	$45.17		23.28				$4.31	
thecramerreport	oyog		101.87	102.19	+0.47	20533	102.56	100.68										
thestree	oyog	-1.52%	$100.32	101.61	-1.55	21275	102.03	99.77	101.87	-109.99	45.17	6256892.0		6.34448849e8				
tickerspy	oyog	-1.52%	$100.32	101.61	-1.55	21,416	102.03	99.77	101.87	109.99	45.17		23.5	637.3m	0.00%	$0.00		
tmx-quotemedia	oyog	-1.52%	100.320	101.610	-1.550	21,416	102.030	99.770	101.870	109.990	45.170	6,256,892	23.60	627,691,405			4.31	
updown	oyog	-1.52%	$100.32	$101.61	-$1.55	18,475	$102.03	$99.77	$101.87	$109.99	$45.17	6.25b	22.91	$637m			4.45	
wallstreetsurvivor	oyog	-1.52%	100.32	101.61	-1.55	21,275	102.03	99.77		109.99	45.17		23.60	$637m			2.27	
yahoo-finance	oyog	1.52%	100.32	102.03	1.55	21,416	102.03	99.77	101.87	109.99	45.17		23.07	627.60m			4.35	
ycharts-com	oyog	-1.37%	100.47		-1.40					109.99	45.17		23.26	614.88m	0.00%		4.32	
zacks	oyog	(-1.52%)	100.32		-1.55	vol.  21,416	102.03	99.77		109.99	45.17		23.64	637.40 m	0.00	0.00	4.31	
advfn	mdso	-1.68	22.25	22.52	-0.38	248247	22.52	22.18										
barchart	mdso	-1.68%	22.25	22.52	-0.38	250,653	22.52	22.18	22.63	27.39	14.75		23.01	$537.12 m			+1.01	
barrons	mdso	1.68%	22.25	22.52	-0.38	247,564	22.52	22.18				24.06 million		$584.08 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-1.679%	22.250	22.520	-0.380	248,247	22.520	22.180		27.39	14.75	24.266mil	20.227	539.915mil			1.100	
boston-com	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
bostonmerchant	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
business-insider	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
chron	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
cio-com	mdso	-1.68%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835	22.03	540m				
cnn-money	mdso	-1.68%	22.25	22.46	-0.38	247,564	22.52	22.18	22.63				22.0	$539.9m				
easystockalterts	mdso	-1.69%	22.25	22.52	-0.38	248247	22.52	22.18	22.63	27.39	14.75		22.03				1.01	
eresearch-fidelity-com	mdso	-1.68%	22.2500	22.5200	-0.3800	248,247	22.5200	22.1800	22.6300	27.3900	14.7500	24,266,000	22.41	$549.14m				
finance-abc7-com	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
financial-content	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	-1.7%	$22.25	22.52	-0.38	248,247	22.52	22.18	22.63	27.39	14.75	24 mil	22.0	540 mil	0.0	0.00	1.01	
finviz	mdso	-1.68%	22.25			248,247			22.63	-18.77%	50.85%	24.27m	22.25	540.01m			1.00	
fool	mdso	-1.68%	$22.25	$22.52	-0.38	247,564	$22.52	$22.18	$22.63	$27.39	$14.75		22.40	$539.91m				
foxbusiness	mdso		$22.25		-0.38	248,247			$22.63									
google-finance	mdso	(-1.68%)	22.25	22.52	-0.38	248,247.00	22.52	22.18		27.39	14.75	24.27m	22.34	539.91m			1.00	
howthemarketworks	mdso	-1.679%	22.25	22.52	-0.38	247,351	22.52	22.18	22.63									
hpcwire	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
insidestocks	mdso	-1.68%	22.25	22.52	-0.38	248247	22.52	22.18					price earnings ratio: 23.42					
investopedia	mdso	-1.68 %	$22.25	22.52	-0.38				22.63									
investorguide	mdso	-1.68%	22.25	22.46	-0.38		22.52	22.18		27.39	14.75		22.79	539.9m			0.993	
marketintellisearch	mdso	-1.63 %	$22.26	$22.52	-0.37	245.30k	$22.52	$22.18	$22.63			24.27m	22.63	0.55b	0.0 %		1.00	
marketwatch	mdso	-1.68%	$22.25	open: 22.52	-0.38	1,096	$22.52	$22.18	$22.63	$27.39	$14.75		22.86	$584.08m			0.97	
minyanville	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
msn-money	mdso	-1.68%	22.25	22.52	-0.38	248,247	22.52	22.18	22.63	27.39	14.75	24.27 mil	22.25	549.14 mil			1.00	
nasdaq-com	mdso	1.68%	$ 22.25	$ 22.52	0.38	248,147	$ 22.52	$ 22.18	$ 22.63	$ 27.39	$ 14.75	24,266,000	22.03	$ 539,918,500			$ 1.01	
optimum	mdso	-1.68%	22.25 ( 4:30 pm edt)	22.52	-0.38	248,247	22.52	22.18	22.63	27.39	14.75	24.27m	22.0	539.9m			1.01	
paidcontent	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
pc-quote	mdso	-1.68%	22.25	22.52	-0.38	248,247	22.52	22.18	22.63	27.39	14.75	24,680,431	22.63	549,140,000				
personal-wealth-biz	mdso	-1.68%	22.25	22.46	-0.38	248,247	22.52	22.18	22.63	27.39	14.75		22.79			0.00	0.993	
predictwallstreet	mdso	-1.68%	22.25		-0.38	248,247												
raymond-james	mdso	-1.68	22.25	22.52	-0.38	248,247	22.52	22.18	22.25	27.39	14.75		21.39				1.04	
renewable-energy-world	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
screamingmedia	mdso	-1.68%	$	open: 22.52	-0.38	1,096	$22.52	$22.18	$22.63	$27.39	$14.75		22.86	$584.08m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	+22.84%	last trade: 505544096.00		change: 1.465													
smartmoney	mdso	(-1.68%)	22.25	$22.52	-0.38	248,247	$22.52	$22.18	$22.63	$27.39	$14.75			549,100	0.00%	$0.00		
stocknod	mdso	-1.679%	22.25 usd	22.52	-0.3800	248,247	22.52	22.18	22.63	27.39	14.75	24,265,835						
stockpickr	mdso	-1.68%	$22.25 -0.38 | -1.68%	22.52	-0.38	248.25k	22.52	22.18	22.63	27.39	14.75							
stocksmart	mdso	%	$22.95	23.82		12,949	23.13	22.75										
stocktwits	mdso	-1.55%	22.28		-0.35													
streetinsider-com	mdso	1.68%	22.25	$22.52	-0.38	248,247	$22.52	$22.18	$22.63	$27.39	$14.75		22.03				$1.01	
thecramerreport	mdso		22.63	22.99	-1.07	456041	23.06	22.25										
thestree	mdso	-1.68%	$22.25	22.52	-0.38	248247	22.52	22.18	22.63	-27.39	14.75	2.4265835e7		5.7510029e8				
tickerspy	mdso	-1.68%	$22.25	22.52	-0.38	247,564	22.52	22.18	22.63	27.39	14.75		22.6	548.4m	0.00%	$0.00		
tmx-quotemedia	mdso	-1.68%	22.250	22.520	-0.380	248,247	22.520	22.180	22.630	27.390	14.750	24,265,835	22.40	539,914,829			1.01	
updown	mdso	-1.68%	$22.25	$22.52	-$0.38	247,151	$22.52	$22.18	$22.63	$27.39	$14.75	24.26b	21.68	$549m			1.04	
wallstreetsurvivor	mdso	-1.68%	22.25	22.52	-0.38	247,351	22.52	22.18		27.39	15.09		22.40	$549m			0.95	
yahoo-finance	mdso	1.68%	22.25	22.46	0.38	248,247	22.52	22.18	22.63	27.39	14.75		22.41	539.90m			0.99	
ycharts-com	mdso	-1.55%	22.28		-0.35					27.39	14.75		22.06	537.84m	0.00%		1.01	
zacks	mdso	(-1.68%)	22.25		-0.38	vol.  248,247	22.52	22.18		27.39	14.75		21.97	549.14 m	0.00	0.00	1.03	
advfn	hog	-1.03	41.41	41.63	-0.43	2665639	41.68	40.56										
barchart	hog	-1.03%	41.41	41.63	-0.43	2,665,639	41.68	40.56	41.84	44.04	22.99		31.67	$9.74 b	1.2%	$0.50	+0.99	
barrons	hog	1.03%	41.41	41.63	-0.43	2.650m	41.68	40.56				234.79 million		$9.96 billion	1.21%	$0.12		
bloomberg	hog	-1.028%	41.410	41.630	-0.430	2,665,639	41.680	40.560		44.04	23.27	236.272mil	21.020	9,784.029mil	1.028	0.125 regular cash	1.970	
boston-com	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,639	41.68	40.56	41.84	44.04	23.27	236,272,140						
bostonmerchant	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,639	41.68	40.56	41.84	44.04	23.27	236,272,140						
business-insider	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,639	41.68	40.56	41.84	44.04	23.27	236,272,140						
chron	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,539	41.68	40.56	41.84	44.04	23.27	236,272,140						
cio-com	hog	-1.03%	41.41 usd	41.63	-0.4300	2,665,539	41.68	40.56	41.84	44.04	23.27	236,272,140	31.37	10b	1.2	0.5		
cnn-money	hog	-1.03%	41.41	41.63	-0.43	2,663,839	41.68	40.56	41.84				31.4	$9.8b	1.21%			
easystockalterts	hog	-1.03%	41.41	41.63	-0.43	2665239	41.68	40.56	41.84	44.04	23.27		31.37				1.32	
eresearch-fidelity-com	hog	-1.03%	41.4100	41.6300	-0.4300	2,665,539	41.6800	40.5600	41.8400	44.0400	23.2700	236,272,000	31.70	$9.89b	1.20%	$0.125000		
finance-abc7-com	hog	-1.028%	41.41 usd	41.63	-0.4300	2,664,439	41.68	40.56	41.84	44.04	23.27	236,272,140						
finance-abc7chicago-com	hog	-1.028%	41.41 usd	41.63	-0.4300	2,664,439	41.68	40.56	41.84	44.04	23.27	236,272,140						
financial-content	hog	-1.028%	41.41 usd	41.63	-0.4300	2,664,439	41.68	40.56	41.84	44.04	23.27	236,272,140						
finapps-forbes-com	hog	-1.0%	$41.41	41.63	-0.43	2,664,439	41.68	40.56	41.84	44.04	23.27	236 mil	41.8	10 bil	1.2	0.50	0.99	
finviz	hog	-1.03%	41.41			2,664,439			41.84	-5.97%	80.17%	236.27m	31.37	9.78b		0.50	1.32	
fool	hog	-1.03%	$41.41	$41.63	-0.43	2,663,639	$41.68	$40.56	$41.84	$44.04	$23.27		42.30	$9.78b	1.70%	0.50		
foxbusiness	hog		$41.41		-0.43	2,666,289			$41.84									
google-finance	hog	(-1.03%)	41.41	41.63	-0.43	2.66m	41.68	40.56		44.04	23.27	236.27m	31.43	9.78b	1.21	0.12	1.32	
howthemarketworks	hog	-1.028%	41.41	41.63	-0.43	2,651,339	41.68	40.56	41.84									
hpcwire	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,639	41.68	40.56	41.84	44.04	23.27	236,272,140						
insidestocks	hog	-1.03%	41.41	41.63	-0.43	2652198	41.68	40.56					price earnings ratio: 31.37					
investopedia	hog	-1.03 %	$41.41	41.63	-0.43				41.84									
investorguide	hog	-1.03%	41.41	41.63	-0.43		41.68	40.56		44.04	23.27		41.84	9.784b			1.00	
marketintellisearch	hog	-1.03 %	$41.41	$41.63	-0.43	2679.90k	$41.68	$40.56	$41.84			236.27m	31.70	9.89b	1.2 %		1.32	
marketwatch	hog	-1.03%	$42.40	open: 41.63	-0.43	10,509	$41.68	$40.56	$41.84	$44.04	$23.27		14.19	$9.96b	1.21%	0.13	2.92	
minyanville	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,239	41.68	40.56	41.84	44.04	23.27	236,272,140						
msn-money	hog	-1.03%	41.41	41.63	-0.43	2.67 mil	41.68	40.56	41.84	44.04	23.27	236.27 mil	31.14	9.89 bil	1.20%	0.50	0.99	
nasdaq-com	hog	1.03%	$ 41.41		0.43	2,664,339	$ 41.68	$ 40.56	$ 41.84	$ 44.04	$ 23.27	236,272,000	41.83	$ 9,784,023,520	1.2 %	$0.500000	$ 0.99	
optimum	hog	-1.03%	41.41 ( 4:15 pm edt)	41.63	-0.43	2,664,439	41.68	40.56	41.84	44.04	23.27	236.27m	31.4	9.8b	1.21	0.50	1.32	
paidcontent	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,239	41.68	40.56	41.84	44.04	23.27	236,272,140						
pc-quote	hog	-1.03%	41.41	41.63	-0.43	2,665,939	41.68	40.56	41.84	44.04	23.27	238,725,429	31.45865	9,885,620,000		0.125		
personal-wealth-biz	hog	-1.03%	41.41	41.63	-0.43	2,666,289	41.68	40.56	41.84	44.04	23.27		41.84		1.02	0.425	1.00	
predictwallstreet	hog	-1.03%	41.41		-0.43	2,664,439												
raymond-james	hog	-1.03	41.41	41.63	-0.43	2,664,439	41.68	40.56	41.41	44.04	23.27		31.14				1.33	
renewable-energy-world	hog	-1.028%	41.41 usd	41.63	-0.4300	2,664,439	41.68	40.56	41.84	44.04	23.27	236,272,140						
screamingmedia	hog	-1.03%	$	open: 41.63	-0.43	10,204	$41.68	$40.56	$41.84	$44.04	$23.27		14.19	$9.96b	1.21%	0.13	2.92	
scroli	hog	-1.03%	hog 41.41	41.63	-0.43	2,225,375	41.68	40.56	41.84	44.04	23.27		31.43				1.32	
simple-stock-quotes	hog	-1.03%	last trade: 41.41		change: -0.430								p/e ratio: 41.84					
smartmoney	hog	(-1.03%)	41.41	$41.63	-0.43	2,665,239	$41.68	$40.56	$41.84	$44.04	$23.27			9,885,600	1.20%	$0.13		
stocknod	hog	-1.028%	41.41 usd	41.63	-0.4300	2,665,239	41.68	40.56	41.84	44.04	23.27	236,272,140						
stockpickr	hog	-1.03%	$41.41 -0.43 | -1.03%	41.58	-0.43	2.66m	41.68	40.56	41.84	44.04	23.27							
stocksmart	hog	%	$35.99	34.6		113,168	37.24	35.99										
stocktwits	hog	0.79%	42.17		+0.33													
streetinsider-com	hog	1.03%	41.41	$41.63	-0.43	2,664,439	$41.68	$40.56	$41.84	$44.04	$23.27		31.37				$1.32	
thecramerreport	hog		41.64	42.01	-0.16	858251	42.12	41.386										
thestree	hog	-1.03%	$41.41	41.58	-0.43	2663839	41.68	40.56	41.84	-44.04	23.27	2.3627214e8		9.876175452e9				
tickerspy	hog	-1.03%	$41.41	41.63	-0.43	2,665,239	41.68	40.56	41.84	44.04	23.27		31.5	9.8b	1.20%	$0.12		
tmx-quotemedia	hog	-1.03%	41.410	41.630	-0.430	2,666,289	41.680	40.560	41.840	44.040	23.270	236,272,140	42.30	9,784,029,317	1.207	0.125 usd	0.99	
updown	hog	-1.03%	$41.41	$41.63	-$0.43	2,642,430	$41.68	$40.56	$41.84	$44.04	$23.27	236.27b	42.03	$9.88b			1.00	
wallstreetsurvivor	hog	-1.03%	41.41	41.63	-0.43	2,651,339	41.68	40.56		44.04	23.66		42.30	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	1.03%	41.41	41.63	0.43	2,665,539	41.68	40.56	41.84	44.04	23.27		41.41	9.78b	1.20%	0.50	1.00	
ycharts-com	hog	+0.79%	42.17		+0.33					43.99	23.27		42.60	9.92b	1.19%		0.99	
zacks	hog	(-1.03%)	41.41		-0.43	vol.  2,664,439	41.68	40.56		44.04	23.27		31.7	9.89 b	1.20	0.50	1.32	
advfn	vz	-0.30	36.71	36.68	-0.11	10702608	36.74	36.27										
barchart	vz	-0.30%	36.71	36.68	-0.11	9,378,172	36.74	36.27	36.82	37.96	25.04		16.84	$102.79 b	5.29%	$1.95	+1.68	
barrons	vz	0.30%	36.71	36.68	-0.11	10.702m	36.74	36.27				2.83 billion		$104.51 billion	5.31%	$0.49		
bloomberg	vz	-0.299%	36.710	36.680	-0.110	10,648,134	36.740	36.270		38.95	26.41	2,829.078mil	16.763	103,855.500mil	5.312	0.488 regular cash	2.190	
boston-com	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,908	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,908	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
business-insider	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,908	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
chron	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
cio-com	vz	-0.30%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226	29.13	104b	5.3	1.95		
cnn-money	vz	-0.30%	36.71	36.69	-0.11	10,702,408	36.74	36.27	36.82				29.1	$103.9b	5.31%			
easystockalterts	vz	-0.30%	36.71	36.68	-0.11	10005592	36.74	36.27	36.82	38.78	26.41		29.13				1.26	
eresearch-fidelity-com	vz	-0.30%	36.7100	36.6800	-0.1100	10,702,408	36.7400	36.2700	36.8200	38.9500	26.4100	2,829,078,000	28.99	$104.17b	5.30%	$0.487500		
finance-abc7-com	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
financial-content	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-0.3%	$36.71	36.68	-0.11	10,703,275	36.74	36.27	36.82	38.95	26.41	2.83 bil	21.9	104 bil	5.3	1.95	1.68	
finviz	vz	-0.30%	36.71			10,697,873			36.82	-3.29%	46.63%	2.83b	29.46	104.17b		1.95	1.25	
fool	vz	-0.46%	$36.65	$36.68	-0.17	8,891,163	$36.70	$36.27	$36.82	$38.95	$26.41		29.20	$103.69b	6.50%	1.95		
foxbusiness	vz		$36.71		-0.11	10,714,508			$36.82									
google-finance	vz	(-0.30%)	36.71	36.68	-0.11	10.70m	36.74	36.27		38.95	26.41	2.80b	29.34	102.79b	5.31	0.49	1.25	
howthemarketworks	vz	-0.299%	36.71	36.68	-0.11	10,701,708	36.74	36.27	36.82									
hpcwire	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
insidestocks	vz	-0.22%	36.74	36.68	-0.08	8185458	36.74	36.27					price earnings ratio: 16.78					
investopedia	vz	-0.31 %	$36.71	36.68	-0.11				36.82									
investorguide	vz	-0.30%	36.71	36.69	-0.11		36.74	36.27		38.95	26.41		29.46	103.9b			1.25	
marketintellisearch	vz	-0.24 %	$36.73	$36.70	-0.09	9874.50k	$36.74	$36.27	$36.82			2829.08m	29.46	104.17b	5.3 %		1.25	
marketwatch	vz	-0.30%	$36.80	open: 36.68	-0.11	158,206	$36.74	$36.27	$36.82	$38.95	$26.41		21.85	$104.51b	5.31%	0.49	1.68	
minyanville	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
msn-money	vz	-0.30%	36.71	36.68	-0.11	10.7 mil	36.74	36.27	36.82	38.95	26.41	2.83 bil	29.37	104.17 bil	5.30%	1.95	1.25	
nasdaq-com	vz	0.31%	$ 36.7062		0.1138	9,669,842	$ 36.74	$ 36.27	$ 36.82	$ 38.95	$ 26.41	2,967,610,000	21.85	$ 108,929,686,182	5.3 %	$1.950000	$ 1.68	
optimum	vz	-0.30%	36.71 ( 3:57 pm edt)	36.68	-0.11	9,663,067	36.74	36.27	36.82	38.78	26.41	2.83b	29.1	103.9b	5.31	1.95	1.26	
paidcontent	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
pc-quote	vz	-0.30%	36.71	36.68	-0.11	10,731,643	36.74	36.27	36.82	38.95	26.41	2,837,555,162	29.456	104,166,650,000		0.4875		
personal-wealth-biz	vz	-0.30%	36.71	36.69	-0.11	10,710,173	36.74	36.27	36.82	38.95	26.41		29.46		5.30	1.952	1.25	
predictwallstreet	vz	0.00%	36.82		0.00													
raymond-james	vz	-0.30	36.71	36.68	-0.11	10,702,408	36.74	36.27	36.71	38.95	26.41		28.91				1.27	
renewable-energy-world	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
screamingmedia	vz	-0.30%	$	open: 36.68	-0.11	160,206	$36.74	$36.27	$36.82	$38.95	$26.41		21.85	$104.51b	5.31%	0.49	1.68	
scroli	vz	-0.30%	vz 36.71	36.68	-0.11	8,953,332	36.74	36.27	36.82	38.95	26.41		29.34				1.25	
simple-stock-quotes	vz	-0.30%	last trade: 36.71		change: -0.110								p/e ratio: 29.46					
smartmoney	vz	(-0.30%)	36.71	$36.68	-0.11	10,702,408	$36.74	$36.27	$36.82	$38.95	$26.41			104,166,700	5.30%	$0.49		
stocknod	vz	-0.2988%	36.71 usd	36.68	-0.1100	10,701,708	36.74	36.27	36.82	60.00	10.00	2,829,078,226						
stockpickr	vz	-0.27%	$36.72 -0.10 | -0.27%	36.68	-0.10	9.71m	36.74	36.27	36.82	38.95	26.41							
stocksmart	vz	%	$36.29	35.65		1,021,827	36.87	36.22										
stocktwits	vz	-0.31%	36.70		-0.12													
streetinsider-com	vz	0.3%	36.71	$36.68	-0.11	10,005,592	$36.74	$36.27	$36.82	$38.78	$26.41		29.13				$1.26	
thecramerreport	vz		36.88		0.00	0												
thestree	vz	-0.27%	$36.72	36.68	-0.1	9714222	36.74	36.27	36.82	-38.95	26.41	2.829078226e9		1.04336404975e11				
tickerspy	vz	-0.31%	$36.70	36.68	-0.12	10,008,559	36.74	36.27	36.82	38.95	26.41		29.5	104.1b	5.30%	$0.49		
tmx-quotemedia	vz	-0.30%	36.710	36.680	-0.110	10,714,108	36.740	36.270	36.820	38.950	26.410	2,829,078,226	29.20	103,855,461,676	5.296	0.488 usd	1.26	
updown	vz	-0.30%	$36.71	$36.68	-$0.11	10,702,208	$36.74	$36.27	$36.82	$38.95	$26.41	2829.07b	29.38	$104.16b			1.25	
wallstreetsurvivor	vz	-0.30%	36.71	36.68	-0.11	10,701,708	36.74	36.27		38.95	29.10		29.20	$104b	5.30%	1.91 -	0.90	
yahoo-finance	vz	0.30%	36.71	36.69	0.11	10,698,073	36.74	36.27	36.82	38.95	26.41		29.37	103.86b	5.30%	1.95	1.25	
ycharts-com	vz	-0.31%	36.70		-0.12					38.95	26.41		29.36	102.77b	5.32%		1.25	
zacks	vz	(-0.30%)	36.71		-0.11	vol.  10,702,408	36.74	36.27		38.95	26.41		16.81	104.17 b	5.30	1.95	2.19	
advfn	iilg	-1.99	13.29	13.48	-0.27	125652	13.48	13.08										
barchart	iilg	-1.99%	13.29	13.48	-0.27	130,266	13.48	13.08	13.56	17.94	11.62		19.01	$761.25 m			+0.70	
barrons	iilg	1.99%	13.29	13.48	-0.27	124,038	13.48	13.08				57.76 million		$799.28 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	-1.991%	13.290	13.480	-0.270	125,652	13.480	13.080		17.94	11.62	57.455mil	18.718	763.571mil			0.710	
boston-com	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
bostonmerchant	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
business-insider	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
chron	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
cio-com	iilg	-1.99%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327	19.26	764m				
cnn-money	iilg	-1.99%	13.29	13.48	-0.27	124,038	13.48	13.08	13.56				19.3	$763.7m				
easystockalterts	iilg	-2.00%	13.29	13.48	-0.27	125652	13.48	13.08	13.56	17.94	11.61		19.26				0.69	
eresearch-fidelity-com	iilg	-1.99%	13.2900	13.4800	-0.2700	125,652	13.4800	13.0800	13.5600	17.9400	11.6100	57,461,000	19.37	$779.17m				
finance-abc7-com	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
financial-content	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	-2.0%	$13.29	13.48	-0.27	125,652	13.48	13.08	13.56	17.94	11.61	57 mil	19.0	764 mil	0.0	0.00	0.70	
finviz	iilg	-1.99%	13.29			124,038			13.56	-25.92%	14.47%	57.46m	19.26	763.64m			0.69	
fool	iilg	-1.99%	$13.29	$13.48	-0.27	124,038	$13.48	$13.08	$13.56	$17.94	$11.61		19.70	$763.66m				
foxbusiness	iilg		$13.29		-0.27	125,652			$13.56									
google-finance	iilg	(-1.99%)	13.29	13.48	-0.27	125,652.00	13.48	13.08		17.94	11.61	57.46m	19.14	763.66m			0.69	
howthemarketworks	iilg	-1.991%	13.29	13.48	-0.27	123,238	13.48	13.08	13.56									
hpcwire	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
insidestocks	iilg	-1.99%	13.29	13.48	-0.27	125652	13.48	13.08										
investopedia	iilg	-1.99 %	$13.29	13.48	-0.27				13.56									
investorguide	iilg	-1.99%	13.29	13.39	-0.27		13.48	13.08		17.94	11.62		19.62	763.7m			0.691	
marketintellisearch	iilg	-1.99 %	$13.29	$13.48	-0.27	30.50k	$13.48	$13.11	$13.56			57.46m	19.65	0.78b	0.0 %		0.69	
marketwatch	iilg	-1.99%	$13.29	open: 13.48	-0.27	2,106	$13.48	$13.08	$13.56	$17.94	$11.62		19.20	$799.28m			0.69	
minyanville	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
msn-money	iilg	-1.99%	13.29	13.48	-0.27	125,652	13.48	13.08	13.56	17.94	11.61	57.46 mil	19.26	779.18 mil			0.69	
nasdaq-com	iilg	1.99%	$ 13.29	$ 13.48	0.27	125,652	$ 13.48	$ 13.08	$ 13.56	$ 17.94	$ 11.61	57,461,000	18.99	$ 763,656,690			$ 0.70	
optimum	iilg	-1.99%	13.29 ( 4:30 pm edt)	13.48	-0.27	125,652	13.48	13.08	13.56	17.94	11.61	57.46m	19.3	763.7m			0.69	
paidcontent	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
pc-quote	iilg	-1.99%	13.29	13.48	-0.27	125,652	13.48	13.08	13.56	17.94	11.61	58,628,382	19.65217	779,171,000				
personal-wealth-biz	iilg	-1.99%	13.29	13.39	-0.27	125,652	13.48	13.08	13.56	17.94	11.62		19.62			0.00	0.691	
predictwallstreet	iilg	-1.99%	13.29		-0.27	125,652												
raymond-james	iilg	-1.99	13.29	13.48	-0.27	125,652	13.48	13.08	13.29	17.94	11.62		18.99				0.70	
renewable-energy-world	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
screamingmedia	iilg	-1.99%	$	open: 13.48	-0.27	2,106	$13.48	$13.08	$13.56	$17.94	$11.62		19.20	$799.28m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	-1.99%	last trade: 13.29		change: -0.270								p/e ratio: 19.62					
smartmoney	iilg	(-1.99%)	13.29	$13.48	-0.27	125,652	$13.48	$13.08	$13.56	$17.94	$11.61			779,200	0.00%	$0.00		
stocknod	iilg	-1.991%	13.29 usd	13.48	-0.2700	125,652	13.48	13.08	13.56	17.94	11.61	57,461,327						
stockpickr	iilg	-1.99%	$13.29 -0.27 | -1.99%	13.48	-0.27	124.04k	13.48	13.08	13.56	17.94	11.61							
stocksmart	iilg	%	$13.245	16.52		18,284	13.51	13.245										
stocktwits	iilg	-1.84%	13.31		-0.25													
streetinsider-com	iilg	1.99%	13.29	$13.48	-0.27	125,652	$13.48	$13.08	$13.56	$17.94	$11.61		19.26				$0.69	
thecramerreport	iilg		13.56	13.58	+0.06	173013	13.60	13.43										
thestree	iilg	-1.99%	$13.29	13.48	-0.27	124038	13.48	13.08	13.56	-17.94	11.61	5.7461327e7		7.75727915e8				
tickerspy	iilg	-1.99%	$13.29	13.48	-0.27	125,652	13.48	13.08	13.56	17.94	11.61		19.7	779.0m	0.00%	$0.00		
tmx-quotemedia	iilg	-1.99%	13.290	13.480	-0.270	125,652	13.480	13.080	13.560	17.940	11.620	57,461,327	19.70	763,661,036			0.69	
updown	iilg	-1.99%	$13.29	$13.48	-$0.27	123,238	$13.48	$13.08	$13.56	$17.94	$11.62	57.46b	19.24	$779m			0.70	
wallstreetsurvivor	iilg	-1.99%	13.29	13.48	-0.27	123,238	13.48	13.08		17.94	11.83		19.70	$779m			0.73	
yahoo-finance	iilg	1.99%	13.29	13.39	0.27	125,652	13.48	13.08	13.56	17.94	11.61		19.23	763.66m			0.69	
ycharts-com	iilg	-1.84%	13.31		-0.25					17.94	11.62		19.29	762.40m	0.00%		0.69	
zacks	iilg	(-1.99%)	13.29		-0.27	vol.  125,652	13.48	13.08		17.94	11.61		19.1	779.17 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	0.50%	43.74	43.72	-0.22	3.106m	43.89	43.305				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	7.290	2,349,684,188						
bostonmerchant	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188						
business-insider	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188						
chron	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188						
cio-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188	56.94	21b				
cnn-money	mot	-0.50%	43.74	43.72	-0.22	3,109,054	43.89	43.31	43.96				20.7	$14.9b				
easystockalterts	mot	0.00%	9.11	14.79	+0.00	68202	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	7.290	2,349,684,188						
finance-abc7chicago-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188						
financial-content	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188						
fool	mot																	
foxbusiness	mot																	
google-finance	mot	(-0.50%)	43.74	43.72	-0.22	3.14m	43.89	43.31		64.61	36.52	337.55m	28.87	14.76b			1.52	
howthemarketworks	mot																	
hpcwire	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188						
insidestocks	mot																	
investorguide	mot		0.00															
marketintellisearch	mot	-2.47 %	$3.95	$4.01	-0.10	247.10k	$4.04	$3.90	$4.05						%			
marketwatch	mot	-0.50%	$43.73	open: 43.72	-0.22	28,809	$43.89	$43.31	$43.96	$47.91	$29.86		20.32	$15.02b			2.15	
minyanville	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	2,349,684,188						
msn-money	mot	-0.50%	43.74	43.72	-0.22	3.14 mil	43.89	43.31	43.96	64.61	36.52	339.53 mil	28.78	14.93 bil			3.11	
paidcontent	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.290	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	7.290	2,349,684,188						
screamingmedia	mot	-0.50%	$	open: 43.72	-0.22	28,809	$43.89	$43.31	$43.96	$47.91	$29.86		20.32	$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	7.290	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	$14.79		68,202	$9.11	$9.11	$9.11	$9.23	$6.04		56.94				$0.16	
thecramerreport	mot		0.00															
thestree	mot	0.44%	$63.77	63.7	0.28	4523688	64.61	63.56	63.49	-9.23	6.04	2.34938103e9		2.1405622953e10				
tickerspy	mot	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	mot	0.00%	9.110		0.00	0			9.110			0		0				
wallstreetsurvivor	mot	-			-		- -											
ycharts-com	mot																	
zacks	mot																	
advfn	zbra	0.60	42.06	41.47	0.25	235051	42.1895	40.98										
barchart	zbra	+0.60%	42.06	41.47	+0.25	235,051	42.19	40.98	41.81	44.53	25.09		21.63	$2.35 b			+2.45	
barrons	zbra	0.60%	42.06	41.47	+0.25	234,096	42.19	40.98				57.43 million		$2.29 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	0.598%	42.060	41.470	0.250	235,051	42.190	40.980		44.53	25.09	54.638mil	21.906	2,298.072mil			1.920	
boston-com	zbra	+0.5979%	42.06 usd	41.47	+0.2500	235,051	42.19	40.98	41.81	43.61	25.09	54,637,937						
bostonmerchant	zbra	+0.5979%	42.06 usd	41.47	+0.2500	235,051	42.19	40.98	41.81	43.61	25.09	54,637,937						
business-insider	zbra	+0.5979%	42.06 usd	41.47	+0.2500	235,051	42.19	40.98	41.81	43.61	25.09	54,637,937						
chron	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,951	42.19	40.98	41.81	43.61	25.09	54,637,937						
cio-com	zbra	+0.60%	42.06 usd	41.47	+0.2500	234,951	42.19	40.98	41.81	43.61	25.09	54,637,937	22.37	2b				
cnn-money	zbra	+0.60%	42.06	41.70	+0.25	234,442	42.19	40.98	41.81				22.4	$2.3b				
easystockalterts	zbra	0.60%	42.06	41.47	+0.25	234851	42.19	40.98	41.81	44.53	25.09		22.37				1.88	
eresearch-fidelity-com	zbra	0.60%	42.0600	41.4700	0.2500	234,951	42.1895	40.9800	41.8100	44.5300	25.0900	54,638,000	21.66	$2.28b				
finance-abc7-com	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,851	42.19	40.98	41.81	43.61	25.09	54,637,937						
finance-abc7chicago-com	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,851	42.19	40.98	41.81	43.61	25.09	54,637,937						
financial-content	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,851	42.19	40.98	41.81	43.61	25.09	54,637,937						
finapps-forbes-com	zbra	0.6%	$42.06	41.47	0.25	234,951	42.19	40.98	41.81	44.53	25.09	55 mil	17.2	2 bil	0.0	0.00	2.45	
finviz	zbra	0.60%	42.06			234,951			41.81	-5.55%	67.64%	54.64m	21.66	2.28b			1.93	
fool	zbra	+0.60%	$42.06	$41.47	0.25	234,951	$42.19	$40.98	$41.81	$44.53	$25.09		17.10	$2.30b				
foxbusiness	zbra		$42.06		+0.25	235,051			$41.81									
google-finance	zbra	(0.60%)	42.06	41.47	+0.25	234,951.00	42.19	40.98		44.53	25.09	54.64m	21.83	2.30b			1.93	
howthemarketworks	zbra	0.598%	42.06	41.47	0.25	234,851	42.1895	40.98	41.81									
hpcwire	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,951	42.19	40.98	41.81	43.61	25.09	54,637,937						
insidestocks	zbra	+0.60%	42.06	41.47	+0.25	235051	42.19	40.98					price earnings ratio: 22.14					
investopedia	zbra	+0.60 %	$42.06	41.47	+0.25				41.81									
investorguide	zbra	+0.60%	42.06	41.44	+0.25		42.1895	40.98		44.53	25.09		17.08	2.298b			2.448	
marketintellisearch	zbra	0.6 %	$42.06	$41.47	0.25	233.00k	$42.19	$40.98	$41.81			54.64m	21.66	2.28b	0.0 %		1.93	
marketwatch	zbra	+0.60%	$42.06	open: 41.47	+0.25	709	$42.19	$40.98	$41.81	$44.53	$25.09		21.89	$2.29b			1.92	
minyanville	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,851	42.19	40.98	41.81	43.61	25.09	54,637,937						
msn-money	zbra	+0.60%	42.06	41.47	+0.25	234,951	42.19	40.98	41.81	44.53	25.09	54.64 mil	22.37	2.28 bil			2.45	
nasdaq-com	zbra	0.6%	$ 42.06	$ 41.47	0.25	234,851	$ 42.1895	$ 40.98	$ 41.81	$ 44.53	$ 25.09	54,638,000	17.17	$ 2,298,074,280			$ 2.45	
optimum	zbra	+0.60%	42.06 ( 4:00 pm edt)	41.47	+0.25	234,851	42.19	40.98	41.81	44.53	25.09	54.64m	22.4	2.3b			1.88	
paidcontent	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,851	42.19	40.98	41.81	43.61	25.09	54,637,937						
pc-quote	zbra	0.60%	42.06	41.47	0.25	235,051	42.1895	40.98	41.81	44.53	25.09	54,313,238	22.23936	2,284,415,000				
personal-wealth-biz	zbra	+41.21%	505540576.00	41.21		267,417	40.91	0.00	41.34	24.14	2.448					0.00	0.00	
predictwallstreet	zbra	+0.60%	42.07		+0.25	234,951												
raymond-james	zbra	0.60	42.06	41.47	0.25	234,951	42.19	40.98	42.06	44.53	25.09		21.79				1.93	
renewable-energy-world	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,851	42.19	40.98	41.81	43.61	25.09	54,637,937						
screamingmedia	zbra	+0.60%	$	open: 41.47	+0.25	609	$42.19	$40.98	$41.81	$44.53	$25.09		21.89	$2.29b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	+0.60%	last trade: 42.06		change: 0.250								p/e ratio: 17.08					
smartmoney	zbra	(0.60%)	42.06	$41.47	0.25	234,951	$42.19	$40.98	$41.81	$44.53	$25.09			2,284,400	0.00%	$0.00		
stocknod	zbra	+0.5979%	42.06 usd	41.47	+0.2500	234,851	42.19	40.98	41.81	43.61	25.09	54,637,937						
stockpickr	zbra	0.60%	$42.06 0.25 | 0.60%	41.47	0.25	234.95k	42.19	40.98	41.81	44.53	25.09							
stocksmart	zbra	%	$42.79	38.16		43,599	44.52	42.74										
stocktwits	zbra	0.62%	42.07		+0.26													
streetinsider-com	zbra	0.60%	42.06	$41.47	+0.25	234,851	$42.19	$40.98	$41.81	$44.53	$25.09		22.37				$1.88	
thecramerreport	zbra		41.81	41.75	+0.29	133207	41.83	41.31										
thestree	zbra	0.6%	$42.06	41.47	0.25	234951	42.19	40.98	41.81	-44.53	25.09	5.4637937e7		2.268567144e9				
tickerspy	zbra	0.60%	$42.06	41.47	+0.25	234,951	42.19	40.98	41.81	44.53	25.09		22.2	2.2b	0.00%	$0.00		
tmx-quotemedia	zbra	0.60%	42.060	41.470	0.250	235,051	42.190	40.980	41.810	44.530	25.090	54,637,937	17.10	2,298,071,630			2.44	
updown	zbra	0.60%	$42.06	$41.47	$0.25	234,096	$42.19	$40.98	$41.81	$44.53	$25.09	54.63b	17.03	$2.28b			2.46	
wallstreetsurvivor	zbra	0.60%	42.06	41.47	0.25	234,851	42.19	40.98		44.53	27.29		17.10	$2b			1.77	
yahoo-finance	zbra	0.60%	42.06	41.44	0.25	234,951	42.19	40.98	41.81	44.53	25.09		17.18	2.30b			2.45	
ycharts-com	zbra	+0.62%	42.07		+0.26					44.53	25.09		17.17	2.35b	0.00%		2.45	
zacks	zbra	(0.60%)	42.06		0.25	vol.  234,951	42.19	40.98		44.53	25.09		21.78	2.28 b	0.00	0.00	1.92	
advfn	lltc	-1.35	30.07	30.33	-0.41	2868707	30.34	29.72										
barchart	lltc	-1.35%	30.07	30.33	-0.41	2,300,640	30.34	29.72	30.48	35.72	27.86		12.63	$6.82 b	3.17%	$0.96	+2.36	
barrons	lltc	1.35%	30.07	30.33	-0.41	2.861m	30.34	29.72				228.86 million		$7.02 billion	3.19%	$0.24		
bloomberg	lltc	-1.345%	30.070	30.330	-0.410	2,868,707	30.340	29.720		36.14	28.45	227.734mil	12.477	6,847.965mil	3.124	0.240 regular cash	2.410	
boston-com	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,867,031	30.34	29.72	30.48	36.14	28.45	227,734,114						
bostonmerchant	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,867,031	30.34	29.72	30.48	36.14	28.45	227,734,114						
business-insider	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,867,031	30.34	29.72	30.48	36.14	28.45	227,734,114						
chron	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
cio-com	lltc	-1.35%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114	12.74	7b	3.1	0.96		
cnn-money	lltc	-1.35%	30.07	30.33	-0.41	2,862,602	30.34	29.72	30.48				12.7	$6.8b	3.19%			
easystockalterts	lltc	-1.35%	30.07	30.33	-0.41	2864198	30.34	29.72	30.48	36.14	28.45		12.74				2.36	
eresearch-fidelity-com	lltc	-1.35%	30.0700	30.3300	-0.4100	2,868,134	30.3400	29.7200	30.4800	36.1400	28.4500	227,734,000	12.92	$6.94b	3.15%	$0.240000		
finance-abc7-com	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
finance-abc7chicago-com	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
financial-content	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
finapps-forbes-com	lltc	-1.4%	$30.07	30.33	-0.41	2,868,134	30.34	29.72	30.48	36.14	28.45	228 mil	12.7	7 bil	3.2	0.96	2.36	
finviz	lltc	-1.35%	30.07			2,864,474			30.48	-15.82%	7.92%	227.73m	12.92	6.94b		0.96	2.36	
fool	lltc	-1.35%	$30.07	$30.33	-0.41	2,862,602	$30.34	$29.72	$30.48	$36.14	$28.45		13.20	$6.85b	3.40%	0.96		
foxbusiness	lltc		$30.07		-0.41	2,878,053			$30.48									
google-finance	lltc	(-1.35%)	30.07	30.33	-0.41	2.87m	30.34	29.72		36.14	28.45	227.73m	12.73	6.85b	3.19	0.24	2.36	
howthemarketworks	lltc	-1.345%	30.07	30.33	-0.41	2,866,458	30.34	29.72	30.48									
hpcwire	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
insidestocks	lltc	-1.35%	30.07	30.33	-0.41	2125187	30.34	29.72					price earnings ratio: 12.74					
investopedia	lltc	-1.35 %	$30.07	30.33	-0.41				30.48									
investorguide	lltc	-1.35%	30.07	30.29	-0.41		30.34	29.72		36.14	28.45		12.92	6.848b			2.359	
marketintellisearch	lltc	-1.35 %	$30.07	$30.33	-0.41	2817.90k	$30.34	$29.72	$30.48			227.73m	12.92	6.94b	3.15 %		2.36	
marketwatch	lltc	-1.35%	$30.07	open: 30.33	-0.41	16,480	$30.34	$29.72	$30.48	$36.14	$28.45		12.82	$7.02b	3.19%	0.24	2.35	
minyanville	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
msn-money	lltc	-1.35%	30.07	30.33	-0.41	2.87 mil	30.34	29.72	30.48	36.14	28.45	227.73 mil	12.74	6.94 bil	3.15%	0.96	2.36	
nasdaq-com	lltc	1.35%	$ 30.07	$ 30.33	0.41	2,867,234	$ 30.34	$ 29.72	$ 30.48	$ 36.14	$ 28.45	227,734,000	12.74	$ 6,847,961,380	3.15 %	$0.960000	$ 2.36	
optimum	lltc	-1.35%	30.07 ( 4:00 pm edt)	30.33	-0.41	2,864,198	30.34	29.72	30.48	36.14	28.45	227.73m	12.7	6.8b	3.19	0.96	2.36	
paidcontent	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
pc-quote	lltc	-1.35%	30.07	30.33	-0.41	2,878,053	30.34	29.72	30.48	36.14	28.45	230,839,125	12.91525	6,941,333,000		0.24		
personal-wealth-biz	lltc	-1.35%	30.07	30.29	-0.41	2,876,653	30.34	29.72	30.48	36.14	28.45		12.92		3.08	0.94	2.359	
predictwallstreet	lltc	-1.35%	30.07		-0.41	2,868,134												
raymond-james	lltc	-1.35	30.07	30.33	-0.41	2,868,134	30.34	29.72	30.07	36.14	28.45		12.69				2.37	
renewable-energy-world	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
screamingmedia	lltc	-1.35%	$	open: 30.33	-0.41	18,640	$30.34	$29.72	$30.48	$36.14	$28.45		12.82	$7.02b	3.19%	0.24	2.35	
scroli	lltc	-1.35%	lltc 30.07	30.33	-0.41	2,589,991	30.34	29.72	30.48	36.14	28.45		12.73				2.36	
simple-stock-quotes	lltc	-1.35%	last trade: 30.07		change: -0.410								p/e ratio: 12.92					
smartmoney	lltc	(-1.35%)	30.07	$30.33	-0.41	2,868,134	$30.34	$29.72	$30.48	$36.14	$28.45			6,941,300	3.15%	$0.24		
stocknod	lltc	-1.345%	30.07 usd	30.33	-0.4100	2,866,458	30.34	29.72	30.48	36.14	28.45	227,734,114						
stockpickr	lltc	-1.35%	$30.07 -0.41 | -1.35%	30.33	-0.41	2.87m	30.34	29.72	30.48	36.14	28.45							
stocksmart	lltc	%	$33.54	34.79		466,037	34.375	33.52										
stocktwits	lltc	-1.28%	30.09		-0.39													
streetinsider-com	lltc	1.35%	30.07	$30.33	-0.41	2,864,198	$30.34	$29.72	$30.48	$36.14	$28.45		12.74				$2.36	
thecramerreport	lltc		30.48	30.55	+0.17	2557039	30.59	30.08										
thestree	lltc	-1.35%	$30.07	30.33	-0.41	2865874	30.34	29.72	30.48	-36.14	28.45	2.27734114e8		6.902620995e9				
tickerspy	lltc	-1.35%	$30.07	30.33	-0.41	2,865,874	30.34	29.72	30.48	36.14	28.45		12.9	6.9b	3.15%	$0.24		
tmx-quotemedia	lltc	-1.35%	30.070	30.330	-0.410	2,876,905	30.340	29.720	30.480	36.140	28.450	227,734,114	12.90	6,847,964,808	3.150	0.240 usd	2.36	
updown	lltc	-1.35%	$30.07	$30.33	-$0.41	2,861,978	$30.34	$29.72	$30.48	$36.14	$28.45	227.73b	12.82	$6.94b			2.38	
wallstreetsurvivor	lltc	-1.35%	30.07	30.33	-0.41	2,866,458	30.34	29.72		36.14	28.45		12.90	$7b	3.10%	0.90 -	1.58	
yahoo-finance	lltc	1.35%	30.07	30.29	0.41	2,866,734	30.34	29.72	30.48	36.14	28.45		12.75	6.85b	3.10%	0.96	2.36	
ycharts-com	lltc	-1.28%	30.09		-0.39					36.14	28.45		17.91	6.83b	3.24%		1.68	
zacks	lltc	(-1.35%)	30.07		-0.41	vol.  2,868,134	30.34	29.72		36.14	28.45		12.7	6.94 b	3.15	0.96	2.4	
advfn	trv	-2.38	56.52	57.52	-1.38	4184584	57.54	56.37										
barchart	trv	-2.38%	56.52	57.52	-1.38	3,520,044	57.54	56.37	57.90	63.74	47.19		8.27	$24.36 b	2.84%	$1.64	+7.33	
barrons	trv	2.38%	56.52	57.52	-1.38	4.185m	57.54	56.37				482.50 million		$24.50 billion	2.90%	$0.41		
bloomberg	trv	-2.383%	56.520	57.520	-1.380	4,146,819	57.540	56.370		64.17	48.46	418.872mil	8.096	23,670.470mil	2.637	0.410 regular cash	6.980	
boston-com	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
bostonmerchant	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
business-insider	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
chron	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
cio-com	trv	-2.38%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308	7.721	24b	2.8	1.64		
cnn-money	trv	-2.38%today&rsquo;s change	56.52data as of 4:00pm et	57.52	-1.38	4,184,784	57.54	56.37	57.90				7.7	$23.7b	2.90%			
easystockalterts	trv	-2.38%	56.53	57.52	-1.37	3808083	57.54	56.37	57.90	64.17	48.46		7.72				7.32	
eresearch-fidelity-com	trv	-2.38%	56.5200	57.5200	-1.3800	4,184,584	57.5400	56.3700	57.9000	64.1700	48.4600	418,872,000	7.90	$24.25b	2.83%	$0.410000		
finance-abc7-com	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
finance-abc7chicago-com	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
financial-content	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
finapps-forbes-com	trv	-2.4%	$56.52	57.52	-1.38	4,185,984	57.54	56.37	57.90	64.17	48.46	419 mil	7.7	24 bil	2.9	1.64	7.33	
finviz	trv	-2.38%	56.52			4,181,948			57.90	-11.33%	19.79%	418.87m	7.89	24.25b		1.64	7.34	
fool	trv	-2.35%	$56.54	$57.52	-1.36	3,770,261	$57.54	$56.37	$57.90	$64.17	$48.46		7.90	$23.68b	2.60%	1.64		
foxbusiness	trv		$56.52		-1.38	4,184,584			$57.90									
google-finance	trv	(-2.38%)	56.52	57.52	-1.38	4.17m	57.54	56.37		64.17	48.46	418.87m	7.70	23.67b	2.90	0.41	7.34	
howthemarketworks	trv	-2.383%	56.52	57.52	-1.38	4,184,784	57.54	56.37	57.9									
hpcwire	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
insidestocks	trv	-2.40%	56.51	57.52	-1.39	2908170	57.54	56.37					price earnings ratio: 8.10					
investopedia	trv	-2.37 %	$56.53	57.52	-1.37				57.90									
investorguide	trv	-2.37%	56.53	57.52	-1.37		57.53	56.37		64.17	48.46		7.91	23.679b			7.317	
marketintellisearch	trv	-2.38 %	$56.52	$57.52	-1.38	4139.00k	$57.54	$56.37	$57.90			418.87m	7.89	24.25b	2.83 %		7.34	
marketwatch	trv	-2.38%	$56.50	open: 57.52	-1.38	31,749	$57.54	$56.37	$57.90	$64.17	$48.46		7.24	$24.50b	2.90%	0.41	7.81	
minyanville	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
msn-money	trv	-2.38%	56.52	57.52	-1.38	4.18 mil	57.54	56.37	57.90	64.17	48.46	418.87 mil	7.75	24.25 bil	2.83%	1.64	7.34	
nasdaq-com	trv	2.45%	$ 56.48		1.42	3,628,876	$ 57.54	$ 56.37	$ 57.90	$ 64.17	$ 48.46	418,872,000	7.71	$ 23,657,890,560	2.83 %	$1.640000	$ 7.33	
optimum	trv	-2.47%	56.47 ( 3:57 pm edt)	57.52	-1.43	3,631,696	57.54	56.37	57.90	64.17	48.46	418.87m	7.7	23.7b	2.90	1.64	7.32	
paidcontent	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
pc-quote	trv	-2.38%	56.52	57.52	-1.38	4,197,358	57.54	56.37	57.9	64.17	48.46	429,099,257	7.94239	24,252,690,000		0.41		
personal-wealth-biz	trv	+61.21%	505545376.00	60.69		3,128,270	60.61	0.00	61.33	48.17	7.317		41.16		4.00	2.4551	1.49	
predictwallstreet	trv	-2.38%	56.52		-1.38	4,184,584												
raymond-james	trv	-2.38	56.52	57.52	-1.38	4,184,784	57.54	56.37	56.52	64.17	48.46		7.61				7.43	
renewable-energy-world	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
screamingmedia	trv	-2.38%	$	open: 57.52	-1.38	31,749	$57.54	$56.37	$57.90	$64.17	$48.46		7.24	$24.50b	2.90%	0.41	7.81	
scroli	trv	-2.38%	trv 56.52	57.52	-1.38	3,413,788	57.54	56.37	57.90	64.17	48.46		7.70				7.34	
simple-stock-quotes	trv	-2.38%	last trade: 56.52		change: -1.380								p/e ratio: 7.91					
smartmoney	trv	(-2.38%)	56.52	$57.52	-1.38	4,184,584	$57.54	$56.37	$57.90	$64.17	$48.46			24,252,700	2.83%	$0.41		
stocknod	trv	-2.383%	56.52 usd	57.52	-1.380	4,184,784	57.54	56.37	57.90	64.17	48.46	418,872,308						
stockpickr	trv	-2.44%	$56.49 -1.41 | -2.44%	57.52	-1.41	3.64m	57.54	56.37	57.90	64.17	48.46							
stocksmart	trv	%	$61.25	55.51		362,567	62.24	61.18										
stocktwits	trv	-2.37%	56.53		-1.37													
streetinsider-com	trv	2.37%	56.53	$57.52	-1.37	3,808,083	$57.54	$56.37	$57.90	$64.17	$48.46		7.72				$7.32	
thecramerreport	trv		57.90	58.14	+0.17	2914081	58.3097	57.60										
thestree	trv	-2.44%	$56.49	57.52	-1.41	3644169	57.54	56.37	57.9	-64.17	48.46	4.18872308e8		2.4181498341e10				
tickerspy	trv	-2.37%	$56.53	57.52	-1.37	3,807,883	57.54	56.37	57.90	64.17	48.46		7.9	24.3b	2.83%	$0.41		
tmx-quotemedia	trv	-2.38%	56.520	57.520	-1.380	4,184,784	57.540	56.370	57.900	64.170	48.460	418,872,308	7.90	23,674,662,848	2.832	0.410 usd	7.32	
updown	trv	-2.38%	$56.52	$57.52	-$1.38	4,184,784	$57.54	$56.37	$57.90	$64.17	$48.46	418.87b	7.75	$24.25b			7.47	
wallstreetsurvivor	trv	-2.38%	56.52	57.52	-1.38	4,184,784	57.54	56.37		64.17	48.46		7.90	$24b	2.80%	1.41 -	6.62	
yahoo-finance	trv	2.38%	56.52	57.52	1.38	4,181,948	57.53	56.37	57.90	64.17	48.46		7.72	23.67b	2.80%	1.64	7.32	
ycharts-com	trv	-2.37%	56.53		-1.37					64.17	48.46		7.75	24.37b	2.87%		7.29	
zacks	trv	(-2.38%)	56.52		-1.38	vol.  4,184,784	57.54	56.37		64.17	48.46		8.3	24.25 b	2.83	1.64	6.98	
advfn	mrh	-1.48	17.98	18.15	-0.27	622980	18.16	17.83										
barchart	mrh	-1.48%	17.98	18.15	-0.27	622,980	18.16	17.83	18.25	20.79	14.40		23.71	$1.12 b	2.19%	$0.40	+1.19	
barrons	mrh	1.48%	17.98	18.15	-0.27	622,282	18.16	17.83				69.70 million		$1.14 billion	2.22%	$0.1		
bloomberg	mrh	-1.479%	17.980	18.150	-0.270	622,980	18.160	17.830		21.03	14.72	64.257mil	27.242	1,155.340mil	2.170	0.100 regular cash	0.660	
boston-com	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,980	18.16	17.83	18.25	21.03	14.72	89,178,000						
bostonmerchant	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,980	18.16	17.83	18.25	21.03	14.72	89,178,000						
business-insider	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,980	18.16	17.83	18.25	21.03	14.72	89,178,000						
chron	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
cio-com	mrh	-1.48%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000		2b	2.2	0.4		
cnn-money	mrh	-1.48%	17.98	18.14	-0.27	622,282	18.14	17.83	18.25					$1.6b	2.22%			
easystockalterts	mrh	-1.49%	17.98	18.15	-0.27	622282	18.16	17.83	18.25	21.03	14.72						0.00	
eresearch-fidelity-com	mrh	-1.48%	17.9800	18.1500	-0.2700	622,282	18.1600	17.8300	18.2500	21.0300	14.7200	62,365,000	15.34	$1.14b	2.19%	$0.100000		
finance-abc7-com	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
finance-abc7chicago-com	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
financial-content	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
finapps-forbes-com	mrh	-1.5%	$17.98	18.15	-0.27	622,282	18.16	17.83	18.25	21.03	14.72	62 mil	15.1	1 bil	2.2	0.40	1.19	
finviz	mrh	-1.48%	17.98			622,282			18.25	-13.51%	24.88%	62.37m	15.34	1.14b		0.40	1.19	
fool	mrh	-1.48%	$17.98	$18.15	-0.27	622,282	$18.16	$17.83	$18.25	$21.03	$14.72		15.20	$1.12b	2.20%	0.40		
foxbusiness	mrh		$17.98		-0.27	625,005			$18.25									
google-finance	mrh	(-1.48%)	17.98	18.15	-0.27	622,282.00	18.16	17.83		21.03	14.72	62.37m	15.07	1.12b	2.22	0.10	1.19	
howthemarketworks	mrh	-1.479%	17.98	18.15	-0.27	622,282	18.16	17.83	18.25									
hpcwire	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
insidestocks	mrh	-1.48%	17.98	18.15	-0.27	622282	18.16	17.83					price earnings ratio: 24.63					
investopedia	mrh	-1.48 %	$17.98	18.15	-0.27				18.25									
investorguide	mrh	-1.48%	17.98	18.15	-0.27		18.16	17.83		21.03	14.72		13.02	1.121b			1.402	
marketintellisearch	mrh	-1.48 %	$17.98	$18.16	-0.27	614.40k	$18.16	$17.83	$18.25			62.37m	15.34	1.14b	2.19 %		1.19	
marketwatch	mrh	-1.48%	$17.98	open: 18.15	-0.27	4,698	$18.16	$17.83	$18.25	$21.03	$14.72		11.49	$1.14b	2.22%	0.10	1.56	
minyanville	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
msn-money	mrh	-1.48%	17.98	18.15	-0.27	622,282	18.16	17.83	18.25	21.03	14.72	62.37 mil	15.37	1.14 bil	2.19%	0.40	1.19	
nasdaq-com	mrh	1.48%	$ 17.98		0.27	622,282	$ 18.16	$ 17.83	$ 18.25	$ 21.03	$ 14.72	62,365,000	15.11	$ 1,121,322,700	2.19 %	$0.400000	$ 1.19	
optimum	mrh	-1.48%	17.98 ( 4:03 pm edt)	18.15	-0.27	622,282	18.16	17.83	18.25	21.03	14.72	89.18m		1.6b	2.22	0.40		
paidcontent	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
pc-quote	mrh	-1.48%	17.98	18.15	-0.27	622,980	18.16	17.83	18.25	21.03	14.72	63,301,518	15.59829	1,138,161,000		0.1		
personal-wealth-biz	mrh	-1.48%	17.98	18.15	-0.27	625,005	18.16	17.83	18.25	21.03	14.72		13.02		2.14	0.39	1.402	
predictwallstreet	mrh	-1.48%	17.98		-0.27	622,282												
raymond-james	mrh	-1.48	17.98	18.15	-0.27	622,282	18.16	17.83	17.98	21.03	14.72		15.11				1.19	
renewable-energy-world	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
screamingmedia	mrh	-1.48%	$	open: 18.15	-0.27	4,698	$18.16	$17.83	$18.25	$21.03	$14.72		11.49	$1.14b	2.22%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	-1.48%	last trade: 17.98		change: -0.270								p/e ratio: 13.02					
smartmoney	mrh	(-1.48%)	17.98	$18.15	-0.27	622,282	$18.16	$17.83	$18.25	$21.03	$14.72			1,138,200	2.19%	$0.10		
stocknod	mrh	-1.479%	17.98 usd	18.15	-0.2700	622,282	18.16	17.83	18.25	21.03	14.72	89,178,000						
stockpickr	mrh	-1.48%	$17.98 -0.27 | -1.48%	18.16	-0.27	622.28k	18.16	17.83	18.25	21.03	14.72							
stocksmart	mrh	%	$18.295	19.96		60,637	18.88	18.29										
stocktwits	mrh	-1.53%	17.97		-0.28													
streetinsider-com	mrh	1.48%	17.98	$18.15	-0.27	622,282	$18.16	$17.83	$18.25	$21.03	$14.72						$0.00	
thecramerreport	mrh		18.25	18.33	-0.01	388999	18.38	18.22										
thestree	mrh	-1.48%	$17.98	18.16	-0.27	622282	18.16	17.83	18.25	-21.03	14.72	6.2365071e7		1.138786196e9				
tickerspy	mrh	-1.48%	$17.98	18.15	-0.27	622,282	18.16	17.83	18.25	21.03	14.72		15.6	1.1b	2.19%	$0.10		
tmx-quotemedia	mrh	-1.48%	17.980	18.150	-0.270	625,005	18.160	17.830	18.250	21.030	14.720	62,365,071	15.20	1,121,323,977	2.192	0.100 usd	1.20	
updown	mrh	-1.48%	$17.98	$18.15	-$0.27	618,282	$18.16	$17.83	$18.25	$21.03	$14.72	62.36b	12.49	$1.13b			1.46	
wallstreetsurvivor	mrh	-1.48%	17.98	18.15	-0.27	622,282	18.16	17.83		21.03	15.34		15.20	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	1.48%	17.98	18.15	0.27	622,282	18.16	17.83	18.25	21.03	14.72		12.82	1.12b	2.20%	0.40	1.40	
ycharts-com	mrh	-1.53%	17.97		-0.28					21.03	14.72		15.36	1.12b	2.23%		1.17	
zacks	mrh	(-1.48%)	17.98		-0.27	vol.  622,282	18.16	17.83		21.03	14.72		23.7	1.14 b	2.19	0.40	.77	
advfn	plpc	-3.44	69.42	71.83	-2.47	14631	71.83	69.35										
barchart	plpc	-3.44%	69.42	71.23	-2.47	15,242	71.83	69.35	71.89	79.28	27.59		12.86	$381.81 m	1.15%	$0.80	+5.39	
barrons	plpc	3.44%	69.42	71.83	-2.47	14,631	71.83	69.35				5.34 million		$373.01 million	1.15%	$0.2		
bloomberg	plpc	-3.436%	69.420	71.830	-2.470	14,631	71.830	69.350		79.50	28.00	5.273mil	12.879	366.067mil	1.152	0.200 regular cash	5.390	
boston-com	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
bostonmerchant	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
business-insider	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
chron	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
cio-com	plpc	-3.44%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218	12.81	366m	1.1	0.8		
cnn-money	plpc	-3.44%today&rsquo;s change	69.42data as of 4:00pm et	71.83	-2.47	14,631	71.83	69.35	71.89				12.8	$366.1m	1.15%			
easystockalterts	plpc	-3.44%	69.42	71.83	-2.47	14631	71.83	69.35	71.89	79.50	28.00		12.81				5.42	
eresearch-fidelity-com	plpc	-3.44%	69.4200	71.8300	-2.4700	14,631	71.8300	69.3500	71.8900	79.5000	28.0000	5,273,000	13.34	$379.08m	1.11%	$0.200000		
finance-abc7-com	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
finance-abc7chicago-com	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
financial-content	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
finapps-forbes-com	plpc	-3.4%	$69.42	71.83	-2.47	14,631	71.83	69.35	71.89	79.50	28.00	5 mil		366 mil	1.2	0.80		
finviz	plpc	-3.44%	69.42			14,631			71.89	-12.43%	151.65%	5.27m	12.88	365.84m		0.80	5.39	
fool	plpc	-3.44%	$69.42	$71.83	-2.47	14,631	$71.83	$69.35	$71.89	$79.50	$28.00		13.30	$366.07m	2.20%	0.80		
foxbusiness	plpc		$69.42		-2.47	14,631			$71.89									
google-finance	plpc	(-3.44%)	69.42	71.83	-2.47	14,631.00	71.83	69.35		79.50	28.00	5.27m	12.89	366.07m	1.15	0.20	5.39	
howthemarketworks	plpc	-3.436%	69.42	71.83	-2.47	14,631	71.83	69.35	71.89									
hpcwire	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
insidestocks	plpc	-3.44%	69.42	71.23	-2.47	14631	71.83	69.35										
investopedia	plpc	-3.44 %	$69.42	71.83	-2.47				71.89									
investorguide	plpc	-3.44%	69.42	71.83	-2.47		71.83	69.35		79.50	28.00		13.23	366.1m			5.434	
marketintellisearch	plpc	-3.44 %	$69.42	$71.83	-2.47	14.80k	$71.83	$69.35	$71.89			5.27m	13.34	0.38b	1.11 %		5.39	
marketwatch	plpc	-3.44%	$69.42	open: 71.83	-2.47	14,631	$71.83	$69.35	$71.89	$79.50	$28.00		12.94	$373.01m	1.15%	0.20	5.37	
minyanville	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
msn-money	plpc	-3.44%	69.42	71.83	-2.47	14,631	71.83	69.35	71.89	79.50	28.00	5.27 mil	12.81	379.09 mil	1.11%	0.80	5.39	
nasdaq-com	plpc	3.44%	$ 69.42	$ 71.83	2.47	14,631	$ 71.83	$ 69.35	$ 71.89	$ 79.50	$ 28	5,273,000	12.88	$ 366,051,660	1.11 %	$0.800000	$ 5.39	
optimum	plpc	-3.44%	69.42 ( 5:20 pm edt)	71.83	-2.47	14,631	71.83	69.35	71.89	79.50	28.00	5.27m	12.8	366.1m	1.15	0.80	5.42	
paidcontent	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
pc-quote	plpc	-3.44%	69.42	71.83	-2.47	14,631	71.83	69.35	71.89	79.50	28.00	5,460,617	13.26384	379,076,000		0.2		
personal-wealth-biz	plpc	+71.68%	505539808.00	71.27		20,742	71.04	0.00	72.39	26.70	5.434		90.49		1.55	1.1225	0.80	
predictwallstreet	plpc	-3.44%	69.35		-2.47	14,631												
raymond-james	plpc	-3.44	69.42	71.83	-2.47	14,631	71.83	69.35	69.42	79.50	28.00		12.55				5.53	
renewable-energy-world	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
screamingmedia	plpc	-3.44%	$	open: 71.83	-2.47	14,631	$71.83	$69.35	$71.89	$79.50	$28.00		12.94	$373.01m	1.15%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-3.44%	last trade: 69.42		change: -2.470								p/e ratio: 13.23					
smartmoney	plpc	(-3.44%)	69.42	$71.83	-2.47	14,631	$71.83	$69.35	$71.89	$79.50	$28.00			379,100	1.11%	$0.20		
stocknod	plpc	-3.436%	69.42 usd	71.83	-2.470	14,631	71.83	69.35	71.89	79.50	28.00	5,273,218						
stockpickr	plpc	-3.44%	$69.42 -2.47 | -3.44%	71.83	-2.47	14.63k	71.83	69.35	71.89	79.50	28.00							
stocksmart	plpc	%	$76.27	59.91		9,636	77.5	71.48										
stocktwits	plpc	-3.52%	69.36		-2.53													
streetinsider-com	plpc	3.44%	69.42	$71.83	-2.47	14,631	$71.83	$69.35	$71.89	$79.50	$28.00		12.81				$5.42	
thecramerreport	plpc		71.89	69.74	+2.55	8583	72.80	69.74										
thestree	plpc	-3.44%	$69.42	71.83	-2.47	14631	71.83	69.35	71.89	-79.5	28.0	5273218.0		3.65644936e8				
tickerspy	plpc	-3.44%	$69.42	71.83	-2.47	14,631	71.83	69.35	71.89	79.50	28.00		13.3	379.0m	1.11%	$0.20		
tmx-quotemedia	plpc	-3.44%	69.420	71.830	-2.470	14,631	71.830	69.350	71.890	79.500	28.000	5,273,218	13.30	366,066,794	1.152	0.200 usd	5.42	
updown	plpc	-3.44%	$69.42	$71.83	-$2.47	14,631	$71.83	$69.35	$71.89	$79.50	$28.00	5.27b	13.02	$379m			5.52	
wallstreetsurvivor	plpc	-3.44%	69.42	71.83	-2.47	14,631	71.83	69.35		79.50	30.32		13.30	$379m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	3.44%	69.42	71.83	2.47	14,631	71.83	69.35	71.89	79.50	28.00		12.78	366.05m	1.10%	0.80	5.43	
ycharts-com	plpc	-3.52%	69.36		-2.53					79.50	28.00		12.80	381.48m	1.24%		5.42	
zacks	plpc	(-3.44%)	69.42		-2.47	vol.  14,631	71.83	69.35		79.50	28.00		13.34	379.08 m	1.11	0.80	5.39	
advfn	axl	-2.87	11.15	11.46	-0.33	1371591	11.48	11.03										
barchart	axl	-2.87%	11.15	11.46	-0.33	1,371,591	11.48	11.03	11.48	16.20	7.47		6.14	$839.60 m			+1.83	
barrons	axl	2.87%	11.15	11.46	-0.33	1.367m	11.48	11.03				74.50 million		$854.57 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	-2.875%	11.150	11.460	-0.330	1,371,591	11.480	11.030		16.20	7.47	75.359mil	6.027	840.255mil			1.850	
boston-com	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
bostonmerchant	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
business-insider	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
chron	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
cio-com	axl	-2.87%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168	6.093	840m				
cnn-money	axl	-2.87%	11.15	11.46	-0.33	1,367,723	11.48	11.03	11.48				6.1	$840.3m				
easystockalterts	axl	-2.88%	11.15	11.46	-0.33	1371591	11.48	11.03	11.48	16.20	7.47		6.09				1.83	
eresearch-fidelity-com	axl	-2.87%	11.1500	11.4600	-0.3300	1,371,591	11.4800	11.0300	11.4800	16.2000	7.4700	75,359,000	6.27	$865.12m				
finance-abc7-com	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
finance-abc7chicago-com	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
financial-content	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
finapps-forbes-com	axl	-2.9%	$11.15	11.46	-0.33	1,371,591	11.48	11.03	11.48	16.20	7.47	75 mil	6.1	840 mil	0.0	0.00	1.83	
finviz	axl	-2.87%	11.15			1,369,423			11.48	-31.17%	49.26%	75.36m	6.09	840.26m			1.83	
fool	axl	-2.87%	$11.15	$11.46	-0.33	1,367,723	$11.48	$11.03	$11.48	$16.20	$7.47		6.30	$840.25m	27.60%	0.08		
foxbusiness	axl		$11.15		-0.33	1,371,591			$11.48									
google-finance	axl	(-2.87%)	11.15	11.46	-0.33	1.37m	11.48	11.03		16.20	7.47	75.36m	6.09	840.25m			1.83	
howthemarketworks	axl	-2.875%	11.15	11.46	-0.33	1,366,991	11.48	11.03	11.48									
hpcwire	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
insidestocks	axl	-2.87%	11.15	11.46	-0.33	1366991	11.48	11.03					price earnings ratio: 6.09					
investopedia	axl	-2.87 %	$11.15	11.46	-0.33				11.48									
investorguide	axl	-2.87%	11.15	11.46	-0.33		11.48	11.03		16.20	7.47		6.27	840.3m			1.831	
marketintellisearch	axl	-2.7 %	$11.17	$11.46	-0.31	1330.40k	$11.48	$11.03	$11.48			75.36m	6.27	0.87b	0.0 %		1.83	
marketwatch	axl	-2.87%	$11.15	open: 11.46	-0.33	4,800	$11.48	$11.03	$11.48	$16.20	$7.47		6.14	$854.57m			1.82	
minyanville	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
msn-money	axl	-2.87%	11.15	11.46	-0.33	1.37 mil	11.48	11.03	11.48	16.20	7.47	75.36 mil	6.09	865.12 mil			1.83	
nasdaq-com	axl	2.87%	$ 11.15		0.33	1,371,291	$ 11.48	$ 11.03	$ 11.48	$ 16.20	$ 7.47	75,359,000	6.09	$ 840,252,850	0.7 %	$0.080000	$ 1.83	
optimum	axl	-2.87%	11.15 ( 4:15 pm edt)	11.46	-0.33	1,371,591	11.48	11.03	11.48	16.20	7.47	75.36m	6.1	840.3m	0.72	0.08	1.83	
paidcontent	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
pc-quote	axl	-2.87%	11.15	11.46	-0.33	1,371,591	11.48	11.03	11.48	16.20	7.47	77,589,354	6.27322	865,121,000		0.02		
personal-wealth-biz	axl	-2.87%	11.15	11.46	-0.33	1,371,591	11.48	11.03	11.48	16.20	7.47		6.27			0.00	1.831	
predictwallstreet	axl	-2.87%	11.15		-0.33	1,371,591												
raymond-james	axl	-2.87	11.15	11.46	-0.33	1,371,591	11.48	11.03	11.15	16.20	7.47		5.93				1.88	
renewable-energy-world	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
screamingmedia	axl	-2.87%	$	open: 11.46	-0.33	4,800	$11.48	$11.03	$11.48	$16.20	$7.47		6.14	$854.57m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	-2.87%	last trade: 11.15		change: -0.330								p/e ratio: 6.27					
smartmoney	axl	(-2.87%)	11.15	$11.46	-0.33	1,371,591	$11.48	$11.03	$11.48	$16.20	$7.47			865,100	0.00%	$0.02		
stocknod	axl	-2.875%	11.15 usd	11.46	-0.3300	1,371,591	11.48	11.03	11.48	16.20	7.470	75,359,168						
stockpickr	axl	-2.87%	$11.15 -0.33 | -2.87%	11.46	-0.33	1.37m	11.48	11.03	11.48	16.20	7.47							
stocksmart	axl	%	$10.84	12.76		91,105	11.54	10.84										
stocktwits	axl	-2.74%	11.16		-0.32													
streetinsider-com	axl	2.87%	11.15	$11.46	-0.33	1,371,591	$11.48	$11.03	$11.48	$16.20	$7.47		6.09				$1.83	
thecramerreport	axl		11.48	11.41	+0.13	1511397	11.49	11.24										
thestree	axl	-2.87%	$11.15	11.46	-0.33	1367723	11.48	11.03	11.48	-16.2	7.47	7.5359168e7		8.55326557e8				
tickerspy	axl	-2.87%	$11.15	11.46	-0.33	1,371,591	11.48	11.03	11.48	16.20	7.47		6.3	865.1m	0.00%	$0.02		
tmx-quotemedia	axl	-2.87%	11.150	11.460	-0.330	1,371,591	11.480	11.030	11.480	16.200	7.470	75,359,168	6.30	840,254,723			1.83	
updown	axl	-2.87%	$11.15	$11.46	-$0.33	1,366,791	$11.48	$11.03	$11.48	$16.20	$7.47	75.35b	6.04	$865m			1.90	
wallstreetsurvivor	axl	-2.87%	11.15	11.46	-0.33	1,366,991	11.48	11.03		16.20	8.21		6.30	$865m			1.55	
yahoo-finance	axl	2.87%	11.15	11.46	0.33	1,371,591	11.48	11.03	11.48	16.20	7.47		6.09	840.25m			1.83	
ycharts-com	axl	-2.74%	11.16		-0.32					16.20	7.47		6.10	840.72m	0.00%		1.83	
zacks	axl	(-2.87%)	11.15		-0.33	vol.  1,371,591	11.48	11.03		16.20	7.47		6.21	865.12 m	0.00	0.00	1.85	
advfn	crmt	-1.50	36.0	36.34	-0.55	36355	36.83	35.91										
barchart	crmt	-1.50%	36.00	36.34	-0.55	37,724	36.83	35.91	36.55	36.83	20.40		13.69	$381.60 m			+2.56	
barrons	crmt	1.50%	36.00	36.34	-0.55	36,355	36.83	35.91				11.09 million		$356.06 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	-1.505%	36.000	36.340	-0.550	36,355	36.830	35.910		36.83	20.40	10.217mil	14.062	367.812mil			2.560	
boston-com	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
bostonmerchant	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
business-insider	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
chron	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
cio-com	crmt	-1.50%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005	14.17	368m				
cnn-money	crmt	-1.40%today&rsquo;s change	36.04data as of 3:58pm et	36.34	-0.51	34,290	36.83	35.91	36.55				14.2	$368.2m				
easystockalterts	crmt	-1.51%	36.00	36.34	-0.55	36355	36.83	35.91	36.55	36.76	20.40		14.17				2.54	
eresearch-fidelity-com	crmt	-1.50%	36.0000	36.3400	-0.5500	36,355	36.8300	35.9100	36.5500	36.7600	20.4000	10,217,000	14.28	$373.43m				
finance-abc7-com	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
finance-abc7chicago-com	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
financial-content	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
finapps-forbes-com	crmt	-1.5%	$36.00	36.34	-0.55	36,355	36.83	35.91	36.55	36.76	20.40	10 mil	14.1	368 mil	0.0	0.00	2.56	
finviz	crmt	-1.50%	36.00			36,355			36.55	-2.07%	76.47%	10.22m	14.39	373.54m			2.54	
fool	crmt	-1.50%	$36.00	$36.34	-0.55	36,355	$36.83	$35.91	$36.55	$36.76	$20.40		14.40	$367.81m				
foxbusiness	crmt		$36.00		-0.55	36,653			$36.55									
google-finance	crmt	(-1.50%)	36.00	36.34	-0.55	36,355.00	36.83	35.91		36.83	20.40	10.22m	14.16	367.81m			2.54	
howthemarketworks	crmt	-1.505%	36	36.34	-0.55	36,355	36.83	35.91	36.55									
hpcwire	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
insidestocks	crmt	-1.50%	36.00	36.34	-0.55	36355	36.83	35.91					price earnings ratio: 13.90					
investopedia	crmt	-1.50 %	$36.00	36.34	-0.55				36.55									
investorguide	crmt	-1.50%	36.00	36.45	-0.55		36.83	35.91		36.76	20.40		14.39	367.8m			2.54	
marketintellisearch	crmt	-1.5 %	$36.00	$36.34	-0.55	36.00k	$36.83	$35.91	$36.55			10.22m	14.39	0.37b	0.0 %		2.54	
marketwatch	crmt	-1.50%	$36.01	open: 36.34	-0.55	1,436	$36.83	$35.91	$36.55	$36.83	$20.40		13.78	$356.06m			2.61	
minyanville	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
msn-money	crmt	-1.50%	36.00	36.34	-0.55	36,355	36.83	35.91	36.55	36.76	20.40	10.22 mil	14.17	373.43 mil			2.54	
nasdaq-com	crmt	1.5%	$ 36	$ 36.34	0.55	36,355	$ 36.83	$ 35.91	$ 36.55	$ 36.76	$ 20.40	10,603,000	14.06	$ 381,708,000			$ 2.56	
optimum	crmt	-1.50%	36.00 ( 4:00 pm edt)	36.34	-0.55	36,355	36.83	35.91	36.55	36.76	20.40	10.22m	14.2	367.8m			2.54	
paidcontent	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
pc-quote	crmt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crmt	-1.50%	36.00	36.45	-0.55	36,653	36.83	35.91	36.55	36.76	20.40		14.39			0.00	2.54	
predictwallstreet	crmt	-1.50%	36.00		-0.55	36,355												
raymond-james	crmt	-1.50	36.00	36.34	-0.55	36,355	36.83	35.91	36.00	36.76	20.40		13.90				2.59	
renewable-energy-world	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
screamingmedia	crmt	-1.50%	$	open: 36.34	-0.55	1,436	$36.83	$35.91	$36.55	$36.83	$20.40		13.78	$356.06m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+28.70%	last trade: 505544672.00		change: 1.019													
smartmoney	crmt	(-1.50%)	36.00	$36.34	-0.55	36,355	$36.83	$35.91	$36.55	$36.76	$20.40			373,400	0.00%	$0.00		
stocknod	crmt	-1.505%	36.00 usd	36.34	-0.5500	36,355	36.83	35.91	36.55	36.76	20.40	10,217,005						
stockpickr	crmt	-1.50%	$36.00 -0.55 | -1.50%	36.34	-0.55	36.36k	36.83	35.91	36.55	36.76	20.40							
stocksmart	crmt	%	$27.66	26.93		7,222	28.21	27.4										
stocktwits	crmt	-1.42%	36.03		-0.52													
streetinsider-com	crmt	1.5%	36.00	$36.34	-0.55	36,355	$36.83	$35.91	$36.55	$36.76	$20.40		14.17				$2.54	
thecramerreport	crmt		36.55	35.40	+1.22	188821	36.76	35.33										
thestree	crmt	-1.5%	$36.0	36.34	-0.55	36355	36.83	35.91	36.55	-36.76	20.4	1.0217005e7		3.60966787e8				
tickerspy	crmt	-1.50%	$36.00	36.34	-0.55	36,355	36.83	35.91	36.55	36.76	20.40		14.4	383.6m	0.00%	$0.00		
tmx-quotemedia	crmt	-1.50%	36.000	36.340	-0.550	36,653	36.830	35.910	36.550	36.760	20.400	10,217,005	14.40	367,812,180			2.54	
updown	crmt	-1.50%	$36.00	$36.34	-$0.55	36,355	$36.83	$35.91	$36.55	$36.76	$20.40	10.60b	14.11	$373m			2.59	
wallstreetsurvivor	crmt	-1.50%	36.00	36.34	-0.55	36,355	36.83	35.91		36.76	21.27		14.40	$373m			2.54	
yahoo-finance	crmt	1.50%	36.00	36.45	0.55	36,355	36.83	35.91	36.55	36.83	20.40		14.17	367.81m			2.54	
ycharts-com	crmt	-1.42%	36.03		-0.52					36.76	20.40		14.19	381.92m	0.00%		2.54	
zacks	crmt	(-1.50%)	36.00		-0.55	vol.  36,355	36.83	35.91		36.83	20.40		14.17	373.43 m	0.00	0.00	2.58	
advfn	mrk	-1.22	35.49	35.68	-0.44	10546601	35.81	35.31										
barchart	mrk	-1.22%	35.49	35.68	-0.44	8,870,883	35.81	35.31	35.93	37.25	30.73		10.34	$109.42 b	4.19%	$1.52	+0.52	
barrons	mrk	1.22%	35.49	35.68	-0.44	10.547m	35.81	35.31				3.12 billion		$111.21 billion	4.28%	$0.38		
bloomberg	mrk	-1.225%	35.490	35.680	-0.440	10,546,601	35.810	35.310		37.68	31.06	3,086.585mil	10.077	109,481.200mil	4.300	0.380 regular cash	3.520	
boston-com	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
business-insider	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
chron	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
cio-com	mrk	-1.22%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896	66.96	110b	4.2	1.52		
cnn-money	mrk	-1.22%today&rsquo;s change	35.49data as of 4:00pm et	35.68	-0.44	10,546,601	35.81	35.31	35.93				67.0	$109.5b	4.28%			
easystockalterts	mrk	-1.26%	35.48	35.68	-0.45	9788158	35.81	35.31	35.93	37.68	31.06		66.94				0.53	
eresearch-fidelity-com	mrk	-1.22%	35.4900	35.6800	-0.4400	10,467,074	35.8100	35.3100	35.9300	37.6800	31.0600	3,086,585,000	69.10	$110.90b	4.23%	$0.380000		
finance-abc7-com	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
financial-content	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	-1.2%	$35.49	35.68	-0.44	10,547,365	35.81	35.31	35.93	37.68	31.06	3.09 bil	68.2	110 bil	4.3	1.52	0.52	
finviz	mrk	-1.22%	35.49			10,541,741			35.93	-4.72%	15.49%	3.09b	70.45	110.90b		1.52	0.51	
fool	mrk	-1.35%	$35.44	$35.68	-0.49	9,389,864	$35.81	$35.31	$35.93	$37.68	$31.06		67.80	$109.40b	3.90%	1.52		
foxbusiness	mrk		$35.49		-0.44	10,546,901			$35.93									
google-finance	mrk	(-1.22%)	35.49	35.68	-0.44	10.53m	35.81	35.31		37.68	31.06	3.09b	69.14	109.54b	4.28	0.38	0.51	
howthemarketworks	mrk	-1.225%	35.49	35.68	-0.44	10,546,001	35.81	35.31	35.93									
hpcwire	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
insidestocks	mrk	-1.28%	35.47	35.68	-0.46	7444172	35.81	35.31					price earnings ratio: 10.11					
investopedia	mrk	-1.22 %	$35.49	35.68	-0.44				35.93									
investorguide	mrk	-1.22%	35.49	35.68	-0.44		35.81	35.31		37.68	31.06		67.92	109.5b			0.529	
marketintellisearch	mrk	-1.22 %	$35.49	$35.68	-0.44	10441.50k	$35.81	$35.31	$35.93			3086.59m	70.45	110.90b	4.23 %		0.51	
marketwatch	mrk	-1.22%	$35.46	open: 35.68	-0.44	95,943	$35.81	$35.31	$35.93	$37.68	$31.06		68.71	$111.21b	4.28%	0.38	0.52	
minyanville	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
msn-money	mrk	-1.25%	35.48	35.68	-0.45	9.79 mil	35.81	35.31	35.93	37.68	31.06	3.09 bil	66.94	110.9 bil	4.23%	1.52	0.51	
nasdaq-com	mrk	1.34%	$ 35.45		0.48	9,204,065	$ 35.81	$ 35.31	$ 35.93	$ 37.68	$ 31.06	3,086,585,000	68.17	$ 109,419,438,250	4.23 %	$1.520000	$ 0.52	
optimum	mrk	-1.28%	35.47 ( 3:59 pm edt)	35.68	-0.46	9,659,716	35.81	35.31	35.93	37.68	31.06	3.09b	66.9	109.5b	4.29	1.52	0.53	
paidcontent	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
pc-quote	mrk	-1.22%	35.49	35.68	-0.44	10,554,599	35.81	35.31	35.93	37.68	31.06	3,124,852,071	67.79245	110,901,000,000		0.38		
personal-wealth-biz	mrk	-1.22%	35.49	35.68	-0.44	10,542,041	35.81	35.31	35.93	37.68	31.06		67.92		4.23	1.52	0.529	
predictwallstreet	mrk	-1.22%	35.49		-0.44	10,546,601												
raymond-james	mrk	-1.22	35.49	35.68	-0.44	10,546,601	35.81	35.31	35.49	37.68	31.06		68.25				0.52	
renewable-energy-world	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
screamingmedia	mrk	-1.22%	$	open: 35.68	-0.44	95,943	$35.81	$35.31	$35.93	$37.68	$31.06		68.71	$111.21b	4.28%	0.38	0.52	
scroli	mrk	-1.22%	mrk 35.49	35.68	-0.44	8,778,718	35.81	35.31	35.93	37.68	31.06		69.14				0.51	
simple-stock-quotes	mrk	-1.22%	last trade: 35.49		change: -0.440								p/e ratio: 67.92					
smartmoney	mrk	(-1.22%)	35.49	$35.68	-0.44	10,546,601	$35.81	$35.31	$35.93	$37.68	$31.06			110,901,000	4.23%	$0.38		
stocknod	mrk	-1.225%	35.49 usd	35.68	-0.4400	10,546,001	35.81	35.31	35.93	37.68	31.06	3,086,584,896						
stockpickr	mrk	-1.22%	$35.49 -0.44 | -1.22%	35.68	-0.44	10.55m	35.81	35.31	35.93	37.68	31.06							
stocksmart	mrk	%	$36.26	35.96		754,999	36.7	36.2										
stocktwits	mrk	-1.27%	35.48		-0.46													
streetinsider-com	mrk	1.25%	35.48	$35.68	-0.45	9,788,158	$35.81	$35.31	$35.93	$37.68	$31.06		66.94				$0.53	
thecramerreport	mrk		35.94	36.35	-0.37	13591319	36.435	35.68										
thestree	mrk	-1.22%	$35.49	35.68	-0.44	10546601	35.81	35.31	35.93	-37.68	31.06	3.086584896e9		1.12073897574e11				
tickerspy	mrk	-1.22%	$35.49	35.68	-0.44	10,546,601	35.81	35.31	35.93	37.68	31.06		67.8	110.8b	4.23%	$0.38		
tmx-quotemedia	mrk	-1.22%	35.490	35.680	-0.440	10,546,901	35.810	35.310	35.930	37.680	31.060	3,086,584,896	67.80	109,542,897,959	4.230	0.380 usd	0.53	
updown	mrk	-1.22%	$35.49	$35.68	-$0.44	10,546,601	$35.81	$35.31	$35.93	$37.68	$31.06	3086.58b	69.12	$110.90b			0.52	
wallstreetsurvivor	mrk	-1.22%	35.49	35.68	-0.44	10,546,001	35.81	35.31		37.68	31.06		67.80	$111b	4.20%	1.52 -	0.28	
yahoo-finance	mrk	1.22%	35.49	35.68	0.44	10,541,741	35.81	35.31	35.93	37.68	31.06		67.09	109.54b	4.20%	1.52	0.53	
ycharts-com	mrk	-1.27%	35.48		-0.46					37.68	31.06		66.93	109.37b	4.25%		0.53	
zacks	mrk	(-1.22%)	35.49		-0.44	vol.  10,546,601	35.81	35.31		37.68	31.06		10.24	110.90 b	4.23	1.52	3.51	
advfn	axp	-0.85	51.37	51.5	-0.44	4542472	51.67	50.54										
barchart	axp	-0.85%	51.37	51.50	-0.44	3,698,376	51.67	50.54	51.81	53.80	36.73		14.08	$61.76 b	1.4%	$0.72	+3.59	
barrons	axp	0.85%	51.37	51.50	-0.44	4.539m	51.67	50.54				1.20 billion		$62.45 billion	1.40%	$0.18		
bloomberg	axp	-0.849%	51.370	51.500	-0.440	4,542,472	51.670	50.540		53.80	37.33	1,202.154mil	14.074	61,754.660mil	1.411	0.180 regular cash	3.650	
boston-com	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
bostonmerchant	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
business-insider	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
chron	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
cio-com	axp	-0.85%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248	14.31	62b	1.4	0.72		
cnn-money	axp	-0.85%today&rsquo;s change	51.37data as of 3:59pm et	51.50	-0.44	4,539,972	51.67	50.54	51.81				14.3	$61.8b	1.40%			
easystockalterts	axp	-0.85%	51.37	51.50	-0.44	4539672	51.67	50.54	51.81	53.80	37.33		14.31				3.59	
eresearch-fidelity-com	axp	-0.93%	51.3300	51.5000	-0.4800	4,516,506	51.6700	50.5400	51.8100	53.8000	37.3300	1,202,154,000	14.43	$62.28b	1.39%	$0.180000		
finance-abc7-com	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
financial-content	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	-0.9%	$51.37	51.50	-0.44	4,543,049	51.67	50.54	51.81	53.80	37.33	1.2 bil	14.3	62 bil	1.4	0.72	3.59	
finviz	axp	-0.89%	51.35			4,312,511			51.81	-4.55%	39.82%	1.20b	14.43	62.28b		0.72	3.59	
fool	axp	-1.27%	$51.15	$51.50	-0.66	3,649,108	$51.67	$50.54	$51.81	$53.80	$37.33		14.40	$61.49b	1.90%	0.72		
foxbusiness	axp		$51.33		-0.48	4,943,891			$51.81									
google-finance	axp	(-0.93%)	51.33	51.50	-0.48	4.54m	51.67	50.54		53.80	37.33	1.20b	14.30	61.71b	1.40	0.18	3.59	
howthemarketworks	axp	-0.83%	51.38	51.5	-0.43	4,520,705	51.67	50.54	51.81									
hpcwire	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
insidestocks	axp	-0.91%	51.34	51.50	-0.47	3213610	51.67	50.54					price earnings ratio: 14.07					
investopedia	axp	-0.93 %	$51.33	51.50	-0.48				51.81									
investorguide	axp	-0.85%	51.37	51.50	-0.44		51.67	50.54		53.80	37.33		14.43	61.755b			3.59	
marketintellisearch	axp	-0.93 %	$51.33	$51.50	-0.48	4897.60k	$51.67	$50.54	$51.81			1202.15m	14.43	62.28b	1.39 %		3.59	
marketwatch	axp	-0.85%	$51.30	open: 51.50	-0.44	18,890	$51.67	$50.54	$51.81	$53.80	$37.33		14.19	$62.45b	1.40%	0.18	3.62	
minyanville	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
msn-money	axp	-0.85%	51.37	51.50	-0.44	4.54 mil	51.67	50.54	51.81	53.80	37.33	1.20 bil	14.31	62.28 bil	1.39%	0.72	3.59	
nasdaq-com	axp	0.91%	$ 51.3382		0.4718	4,047,130	$ 51.67	$ 50.54	$ 51.81	$ 53.80	$ 37.33	1,202,154,000	14.3	$ 61,716,422,482.80	1.39 %	$0.720000	$ 3.59	
optimum	axp	-0.92%	51.34 ( 3:57 pm edt)	51.50	-0.47	4,205,644	51.67	50.54	51.81	53.80	37.33	1.20b	14.3	61.7b	1.40	0.72	3.59	
paidcontent	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
pc-quote	axp	-0.93%	51.33	51.5	-0.48	4,957,881	51.67	50.54	51.81	53.80	37.33	1,213,395,636	14.43175	62,283,598,000		0.18		
personal-wealth-biz	axp	-0.93%	51.33	51.50	-0.48	4,939,184	51.67	50.54	51.81	53.80	37.33		14.43		1.39	0.72	3.59	
predictwallstreet	axp	-0.85%	51.37		-0.44	4,542,472												
raymond-james	axp	-0.85	51.37	51.50	-0.44	4,542,472	51.67	50.54	51.37	53.80	37.33		14.23				3.61	
renewable-energy-world	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
screamingmedia	axp	-0.85%	$	open: 51.50	-0.44	18,890	$51.67	$50.54	$51.81	$53.80	$37.33		14.19	$62.45b	1.40%	0.18	3.62	
scroli	axp	-0.93%	axp 51.33	51.50	-0.48	3,860,292	51.67	50.54	51.81	53.80	37.33		14.30				3.59	
simple-stock-quotes	axp	-0.85%	last trade: 51.37		change: -0.440								p/e ratio: 14.43					
smartmoney	axp	(-0.85%)	51.37	$51.50	-0.44	4,539,972	$51.67	$50.54	$51.81	$53.80	$37.33			62,283,600	1.39%	$0.18		
stocknod	axp	-0.8493%	51.37 usd	51.50	-0.4400	4,542,172	51.67	50.54	51.81	53.80	37.33	1,202,154,248						
stockpickr	axp	-0.91%	$51.34 -0.47 | -0.91%	51.50	-0.47	4.15m	51.67	50.54	51.81	53.80	37.33							
stocksmart	axp	%	$49.94	42.51		591,672	51.33	49.88										
stocktwits	axp	-0.95%	51.32		-0.49													
streetinsider-com	axp	0.91%	51.34	$51.50	-0.47	4,047,130	$51.67	$50.54	$51.81	$53.80	$37.33		14.30				$3.59	
thecramerreport	axp		51.38		0.00	0												
thestree	axp	-0.91%	$51.34	51.5	-0.47	4149979	51.67	50.54	51.81	-53.8	37.33	1.202154248e9		6.1766685262e10				
tickerspy	axp	-0.91%	$51.34	51.50	-0.47	4,063,230	51.67	50.54	51.81	53.80	37.33		14.4	62.2b	1.39%	$0.18		
tmx-quotemedia	axp	-0.93%	51.330	51.500	-0.480	4,943,891	51.670	50.540	51.810	53.800	37.330	1,202,154,248	14.40	61,706,577,550	1.390	0.180 usd	3.59	
updown	axp	-0.93%	$51.33	$51.50	-$0.48	4,943,891	$51.67	$50.54	$51.81	$53.80	$37.33	1202.15b	14.17	$62.28b			3.66	
wallstreetsurvivor	axp	-0.83%	51.38	51.50	-0.43	4,520,705	51.67	50.54		53.80	37.33		14.40	$62b	1.40%	0.72 -	3.35	
yahoo-finance	axp	0.85%	51.37	51.50	0.44	4,537,765	51.67	50.54	51.81	53.80	37.33		14.31	61.75b	1.40%	0.72	3.59	
ycharts-com	axp	-0.95%	51.32		-0.49					53.80	37.33		14.30	61.70b	1.41%		3.59	
zacks	axp	(-0.85%)	51.37		-0.44	vol.  4,539,972	51.67	50.54		53.80	37.33		14.19	62.28 b	1.39	0.72	3.65	
advfn	mdth	1.56	13.71	13.49	0.21	45577	13.77	13.48										
barchart	mdth	+1.56%	13.71	13.49	+0.21	47,247	13.77	13.48	13.50	14.96	7.00		0.00	$278.45 m			-0.51	
barrons	mdth	1.56%	13.71	13.49	+0.21	44,817	13.77	13.48				19.84 million		$280.72 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	1.556%	13.710	13.490	0.210	45,577	13.770	13.480		14.96	7.00	20.327mil	41.546	278.690mil			0.330	
boston-com	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
bostonmerchant	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
business-insider	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
chron	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
cio-com	mdth	+1.56%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069		279m				
cnn-money	mdth	+1.56%	13.71	13.49	+0.21	44,917	13.77	13.48	13.50				nm	$278.7m				
easystockalterts	mdth	1.56%	13.71	13.49	+0.21	45577	13.77	13.48	13.50	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	1.56%	13.7100	13.4900	0.2100	45,577	13.7700	13.4800	13.5000	14.9588	7.0000	20,327,000	nm	$274.41m				
finance-abc7-com	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
financial-content	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	1.6%	$13.71	13.49	0.21	45,577	13.77	13.48	13.50	14.95	7.00	20 mil		279 mil	0.0	0.00	-0.52	
finviz	mdth	1.56%	13.71			45,577			13.50	-8.36%	95.86%	20.33m		278.72m			-2.60	
fool	mdth	+1.56%	$13.71	$13.49	0.21	44,394	$13.77	$13.48	$13.50	$14.96	$7.00		0.00	$278.69m				
foxbusiness	mdth		$13.71		+0.21	45,577			$13.50									
google-finance	mdth	(1.56%)	13.71	13.49	+0.21	45,577.00	13.77	13.48		14.96	7.00	20.33m		278.69m			-2.60	
howthemarketworks	mdth	1.556%	13.71	13.49	0.21	44,590	13.77	13.48	13.5									
hpcwire	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
insidestocks	mdth	+1.56%	13.71	13.49	+0.21	45577	13.77	13.48										
investopedia	mdth	+1.56 %	$13.71	13.49	+0.21				13.50									
investorguide	mdth	+1.56%	13.71	13.49	+0.21		13.77	13.48		14.96	7.00			278.7m			-0.544	
marketintellisearch	mdth	1.56 %	$13.71	$13.49	0.21	44.10k	$13.77	$13.48	$13.50			20.33m	0.00	0.27b	0.0 %		-2.60	
marketwatch	mdth	+1.56%	$13.71	open: 13.49	+0.21	1,183	$13.77	$13.48	$13.50	$14.96	$7.00			$280.72m				
minyanville	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
msn-money	mdth	+1.56%	13.71	13.49	+0.21	45,577	13.77	13.48	13.50	14.96	7.00	20.33 mil	-5.88	274.42 mil			-0.55	
nasdaq-com	mdth	1.56%	$ 13.71	$ 13.49	0.21	45,577	$ 13.77	$ 13.48	$ 13.50	$ 14.9588	$ 7	20,327,000		$ 278,683,170			$ -0.51	
optimum	mdth	+1.56%	13.71 ( 4:30 pm edt)	13.49	+0.21	45,577	13.77	13.48	13.50	14.96	7.00	20.33m		278.7m			-2.10	
paidcontent	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
pc-quote	mdth	1.56%	13.71	13.49	0.21	45,577	13.77	13.48	13.5	14.96	7.00	20,015,646	-5.79399	274,415,000				
personal-wealth-biz	mdth	+1.56%	13.71	13.49		45,577	13.77	13.48	13.50	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	+1.48%	13.70		+0.20	45,577												
raymond-james	mdth	1.56	13.71	13.49	0.21	45,577	13.77	13.48	13.71	14.96	7.00						-2.12	
renewable-energy-world	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
screamingmedia	mdth	+1.56%	$	open: 13.49	+0.21	1,183	$13.77	$13.48	$13.50	$14.96	$7.00			$280.72m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	+1.56%	last trade: 13.71		change: 0.210													
smartmoney	mdth	(1.56%)	13.71	$13.49	0.21	45,577	$13.77	$13.48	$13.50	$14.96	$7.00			274,400	0.00%	$0.00		
stocknod	mdth	+1.556%	13.71 usd	13.49	+0.2100	45,577	13.77	13.48	13.50	14.96	7.000	20,327,069						
stockpickr	mdth	1.56%	$13.71 0.21 | 1.56%	13.49	0.21	45.58k	13.77	13.48	13.50	14.96	7.00							
stocksmart	mdth	%	$13.21	14.17		5,510	13.5	13.11										
stocktwits	mdth	1.48%	13.70		+0.20													
streetinsider-com	mdth	1.56%	13.71	$13.49	+0.21	45,577	$13.77	$13.48	$13.50	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.50	13.61	-0.04	91013	13.71	13.43										
thestree	mdth	1.56%	$13.71	13.49	0.21	45577	13.77	13.48	13.5	-14.96	7.0	2.0327467e7		2.75228514e8				
tickerspy	mdth	1.56%	$13.71	13.49	+0.21	44,817	13.77	13.48	13.50	14.96	7.00		-5.8	274.4m	0.00%	$0.00		
tmx-quotemedia	mdth	1.56%	13.710	13.490	0.210	45,577	13.770	13.480	13.500	14.959	7.000	20,327,467		278,689,573			-0.54	
updown	mdth	1.56%	$13.71	$13.49	$0.21	44,394	$13.77	$13.48	$13.50	$14.96	$7.00	20.32b		$274m			-0.55	
wallstreetsurvivor	mdth	1.56%	13.71	13.49	0.21	44,590	13.77	13.48		14.96	7.25			$274m			-2.44	
yahoo-finance	mdth	1.56%	13.71	13.49	0.21	45,577	13.77	13.48	13.50	14.96	7.00			278.68m			-0.54	
ycharts-com	mdth	+1.48%	13.70		+0.20					14.96	7.00			278.25m	0.00%		-0.55	
zacks	mdth	(1.56%)	13.71		0.21	vol.  45,577	13.77	13.48		14.96	7.00			274.42 m	0.00	0.00	-.01	
advfn	tsn	-1.47	18.16	18.37	-0.27	3482471	18.42	18.01										
barchart	tsn	-1.47%	18.16	18.37	-0.27	3,482,471	18.42	18.01	18.43	20.08	14.49		7.44	$6.86 b	0.87%	$0.16	+2.42	
barrons	tsn	1.47%	18.16	18.37	-0.27	3.481m	18.42	18.01				379.00 million		$7.05 billion	0.88%	$0.04		
bloomberg	tsn	-1.465%	18.160	18.370	-0.270	3,482,471	18.420	18.010		20.12	14.59	309.491mil	7.323	6,855.430mil	0.881	0.040 regular cash	2.480	
boston-com	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
bostonmerchant	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
business-insider	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
chron	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
cio-com	tsn	-1.47%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077	7.504	6b	0.9	0.16		
cnn-money	tsn	-1.47%	18.16	18.39	-0.27	3,480,717	18.42	18.01	18.43				7.5	$5.6b	0.88%			
easystockalterts	tsn	-1.47%	18.16	18.37	-0.27	3482471	18.42	18.01	18.43	20.12	14.59		7.50				2.42	
eresearch-fidelity-com	tsn	-1.47%	18.1600	18.3700	-0.2700	3,482,471	18.4200	18.0100	18.4300	20.1200	14.5900	379,512,000	7.62	$6.99b	0.87%	$0.040000		
finance-abc7-com	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
financial-content	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-1.5%	$18.16	18.37	-0.27	3,482,471	18.42	18.01	18.43	20.12	14.59	309 mil	7.5	6 bil	0.9	0.16	2.42	
finviz	tsn	-1.47%	18.16			3,482,471			18.43	-9.56%	24.97%	379.51m	7.71	6.99b		0.16	2.39	
fool	tsn	-1.47%	$18.16	$18.37	-0.27	3,478,217	$18.42	$18.01	$18.43	$20.12	$14.59		7.60	$6.89b	1.10%	0.16		
foxbusiness	tsn		$18.16		-0.27	3,482,571			$18.43									
google-finance	tsn	(-1.47%)	18.16	18.37	-0.27	3.48m	18.42	18.01		20.12	14.59	377.50m	7.60	6.86b	0.88	0.04	2.39	
howthemarketworks	tsn	-1.465%	18.16	18.37	-0.27	3,481,017	18.42	18.01	18.43									
hpcwire	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
insidestocks	tsn	-1.47%	18.16	18.37	-0.27	3481017	18.42	18.01					price earnings ratio: 7.29					
investopedia	tsn	-1.47 %	$18.16	18.37	-0.27				18.43									
investorguide	tsn	-1.47%	18.16	18.37	-0.27		18.42	18.01		20.12	14.59		7.62	6.892b			2.418	
marketintellisearch	tsn	-1.41 %	$18.17	$18.37	-0.26	3452.80k	$18.42	$18.01	$18.43			379.51m	7.71	6.99b	0.87 %		2.39	
marketwatch	tsn	-1.47%	$18.16	open: 18.37	-0.27	4,764	$18.42	$18.01	$18.43	$20.12	$14.59		7.58	$7.05b	0.88%	0.04	2.40	
minyanville	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
msn-money	tsn	-1.47%	18.16	18.37	-0.27	3.48 mil	18.42	18.01	18.43	20.12	14.59	379.51 mil	7.50	6.99 bil	0.87%	0.16	2.39	
nasdaq-com	tsn	1.47%	$ 18.16		0.27	3,479,671	$ 18.42	$ 18.01	$ 18.43	$ 20.12	$ 14.59	309,000,000	7.5	$ 5,611,440,000	0.87 %	$0.160000	$ 2.42	
optimum	tsn	-1.47%	18.16 ( 4:15 pm edt)	18.37	-0.27	3,482,471	18.42	18.01	18.43	20.12	14.59	309.49m	7.5	5.6b	0.88	0.16	2.42	
paidcontent	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
pc-quote	tsn	-1.47%	18.16	18.37	-0.27	3,482,471	18.42	18.01	18.43	20.12	14.59	314,092,456	7.6157	5,703,919,000		0.04		
personal-wealth-biz	tsn	-1.47%	18.16	18.37	-0.27	3,482,571	18.42	18.01	18.43	20.12	14.59		7.62		0.65	0.12	2.418	
predictwallstreet	tsn	-1.47%	18.16		-0.27	3,482,471												
raymond-james	tsn	-1.46	18.16	18.37	-0.27	3,482,471	18.42	18.01	18.16	20.12	14.59		7.41				2.45	
renewable-energy-world	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
screamingmedia	tsn	-1.47%	$	open: 18.37	-0.27	4,384	$18.42	$18.01	$18.43	$20.12	$14.59		7.58	$7.05b	0.88%	0.04	2.40	
scroli	tsn	-1.47%	tsn 18.16	18.37	-0.27	2,946,738	18.42	18.01	18.43	20.12	14.59		7.60				2.39	
simple-stock-quotes	tsn	-1.47%	last trade: 18.16		change: -0.270								p/e ratio: 7.62					
smartmoney	tsn	(-1.47%)	18.16	$18.37	-0.27	3,482,471	$18.42	$18.01	$18.43	$20.12	$14.59			5,703,900	0.87%	$0.04		
stocknod	tsn	-1.465%	18.16 usd	18.37	-0.2700	3,482,471	18.42	18.01	18.43	20.12	14.59	309,491,077						
stockpickr	tsn	-1.46%	$18.16 -0.27 | -1.46%	18.38	-0.27	3.48m	18.42	18.01	18.43	20.12	14.59							
stocksmart	tsn	%	$18.88	17.56		282,640	19.04	18.75										
stocktwits	tsn	-1.41%	18.17		-0.26													
streetinsider-com	tsn	1.47%	18.16	$18.37	-0.27	3,482,471	$18.42	$18.01	$18.43	$20.12	$14.59		7.50				$2.42	
thecramerreport	tsn		18.43	18.46	-0.03	2988384	18.52	18.26										
thestree	tsn	-1.46%	$18.16	18.38	-0.27	3482471	18.42	18.01	18.43	-20.12	14.59	3.79512232e8		5.713205281e9				
tickerspy	tsn	-1.47%	$18.16	18.37	-0.27	3,482,471	18.42	18.01	18.43	20.12	14.59		7.6	6.9b	0.87%	$0.04		
tmx-quotemedia	tsn	-1.47%	18.160	18.370	-0.270	3,482,571	18.420	18.010	18.430	20.120	14.590	379,512,232	7.60	6,891,942,133	0.868	0.040 usd	2.42	
updown	tsn	-1.47%	$18.16	$18.37	-$0.27	3,478,317	$18.42	$18.01	$18.43	$20.12	$14.59	379.51b	7.51	$6.99b			2.45	
wallstreetsurvivor	tsn	-1.47%	18.16	18.37	-0.27	3,481,017	18.42	18.01		20.12	14.59		7.60	$6b	0.90%	0.16 -	2.06	
yahoo-finance	tsn	1.47%	18.16	18.37	0.27	3,482,471	18.42	18.01	18.43	20.12	14.59		7.51	6.89b	0.90%	0.16	2.42	
ycharts-com	tsn	-1.41%	18.17		-0.26					20.12	14.59		7.51	6.86b	0.91%		2.42	
zacks	tsn	(-1.47%)	18.16		-0.27	vol.  3,482,471	18.42	18.01		20.12	14.59		7.43	6.99 b	0.87	0.16	2.48	
advfn	axs	-0.55	30.86	30.89	-0.17	1393363	30.98	30.53										
barchart	axs	-0.55%	30.86	30.89	-0.17	1,393,363	30.98	30.53	31.03	37.27	28.99		100.00	$3.62 b	2.97%	$0.92	+1.89	
barrons	axs	0.55%	30.86	30.89	-0.17	1.385m	30.98	30.53				136.20 million		$3.99 billion	2.98%	$0.23		
bloomberg	axs	-0.548%	30.860	30.890	-0.170	1,393,363	30.980	30.530		37.81	29.79	129.414mil	99.548	3,993.706mil	2.915	0.230 regular cash	0.310	
boston-com	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
bostonmerchant	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
business-insider	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
chron	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
cio-com	axs	-0.55%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662		4b	3	0.92		
cnn-money	axs	-0.55%	30.86	30.89	-0.17	1,393,363	30.98	30.53	31.03				5.6	$4.0b	2.98%			
easystockalterts	axs	-0.55%	30.86	30.89	-0.17	1393363	30.98	30.53	31.03	37.81	29.79						0.00	
eresearch-fidelity-com	axs	-0.55%	30.8600	30.8900	-0.1700	1,393,363	30.9800	30.5300	31.0300	37.8100	29.7900	129,414,000	16.42	$4.02b	2.96%	$0.230000		
finance-abc7-com	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
finance-abc7chicago-com	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
financial-content	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
finapps-forbes-com	axs	-0.6%	$30.86	30.89	-0.17	1,393,363	30.98	30.53	31.03	37.81	29.79	129 mil	16.3	4 bil	3.0	0.92	1.89	
finviz	axs	-0.55%	30.86			1,393,363			31.03	-17.20%	6.45%	129.41m	16.33	3.99b		0.92	1.89	
fool	axs	-0.55%	$30.86	$30.89	-0.17	1,393,363	$30.98	$30.53	$31.03	$37.81	$29.79		16.50	$3.99b	2.90%	0.92		
foxbusiness	axs		$30.86		-0.17	1,393,363			$31.03									
google-finance	axs	(-0.55%)	30.86	30.89	-0.17	1.39m	30.98	30.53		37.81	29.79	129.41m	16.31	3.99b	2.98	0.23	1.89	
howthemarketworks	axs	-0.548%	30.86	30.89	-0.17	1,384,657	30.98	30.53	31.03									
hpcwire	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
insidestocks	axs	-0.55%	30.86	30.89	-0.17	1384657	30.98	30.53					price earnings ratio: 54.14					
investopedia	axs	-0.55 %	$30.86	30.89	-0.17				31.03									
investorguide	axs	-0.55%	30.86	30.89	-0.17		30.98	30.53		37.81	29.79		12.38	3.994b			2.507	
marketintellisearch	axs	-0.48 %	$30.88	$30.89	-0.15	1346.20k	$30.98	$30.53	$31.03			129.41m	16.42	4.02b	2.96 %		1.89	
marketwatch	axs	-0.55%	$30.86	open: 30.89	-0.17	9,151	$30.98	$30.53	$31.03	$37.81	$29.79		10.79	$3.99b	2.98%	0.23	2.86	
minyanville	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
msn-money	axs	-0.55%	30.86	30.89	-0.17	1.39 mil	30.98	30.53	31.03	37.81	29.79	129.41 mil	16.77	4.02 bil	2.96%	0.92	1.89	
nasdaq-com	axs	0.55%	$ 30.86		0.17	1,393,163	$ 30.98	$ 30.53	$ 31.03	$ 37.81	$ 29.79	129,414,000	16.33	$ 3,993,716,040	2.96 %	$0.920000	$ 1.89	
optimum	axs	-0.55%	30.86 ( 4:15 pm edt)	30.89	-0.17	1,393,363	30.98	30.53	31.03	37.81	29.79	129.41m		4.0b	2.98	0.92		
paidcontent	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
pc-quote	axs	-0.55%	30.86	30.89	-0.17	1,393,363	30.98	30.53	31.03	37.81	29.79	130,126,905	16.86413	4,015,716,000		0.23		
personal-wealth-biz	axs	+31.67%	505545632.00	31.83	-0.5027	1,141,160	31.5401	0.00	31.91	29.20	2.507		36.26		8.66	2.7647	0.88	
predictwallstreet	axs	-0.55%	30.86		-0.17	1,393,363												
raymond-james	axs	-0.55	30.86	30.89	-0.17	1,393,363	30.98	30.53	30.86	37.81	29.79		12.15				2.54	
renewable-energy-world	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
screamingmedia	axs	-0.55%	$	open: 30.89	-0.17	9,151	$30.98	$30.53	$31.03	$37.81	$29.79		10.79	$3.99b	2.98%	0.23	2.86	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	-0.55%	last trade: 30.86		change: -0.170								p/e ratio: 12.38					
smartmoney	axs	(-0.55%)	30.86	$30.89	-0.17	1,393,363	$30.98	$30.53	$31.03	$37.81	$29.79			4,015,700	2.96%	$0.23		
stocknod	axs	-0.5479%	30.86 usd	30.89	-0.1700	1,393,363	30.98	30.53	31.03	37.81	29.79	129,413,662						
stockpickr	axs	-0.55%	$30.86 -0.17 | -0.55%	30.89	-0.17	1.39m	30.98	30.53	31.03	37.81	29.79							
stocksmart	axs	%	$32.725	35.67		82,586	33.31	32.72										
stocktwits	axs	-0.48%	30.88		-0.15													
streetinsider-com	axs	0.55%	30.86	$30.89	-0.17	1,393,363	$30.98	$30.53	$31.03	$37.81	$29.79						$0.00	
thecramerreport	axs		31.03	31.03	+0.03	999877	31.07	30.63										
thestree	axs	-0.55%	$30.86	30.89	-0.17	1393363	30.98	30.53	31.03	-37.81	29.79	1.29413662e8		4.011823522e9				
tickerspy	axs	-0.55%	$30.86	30.89	-0.17	1,393,363	30.98	30.53	31.03	37.81	29.79		16.9	3.5b	2.96%	$0.23		
tmx-quotemedia	axs	-0.55%	30.860	30.890	-0.170	1,393,363	30.980	30.530	31.030	37.810	29.790	129,413,662	16.50	3,993,705,609	2.981	0.230 usd	1.88	
updown	axs	-0.55%	$30.86	$30.89	-$0.17	1,384,431	$30.98	$30.53	$31.03	$37.81	$29.79	129.41b	11.29	$4.01b			2.75	
wallstreetsurvivor	axs	-0.55%	30.86	30.89	-0.17	1,384,657	30.98	30.53		37.81	29.79		16.50	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.55%	30.86	30.89	0.17	1,393,363	30.98	30.53	31.03	37.81	29.79		12.31	3.99b	3.00%	0.92	2.51	
ycharts-com	axs	-0.48%	30.88		-0.15					37.81	29.79		16.78	3.63b	3.01%		1.84	
zacks	axs	(-0.55%)	30.86		-0.17	vol.  1,393,363	30.98	30.53		37.81	29.79		100.1	4.02 b	2.96	0.92	.31	
advfn	clny	-0.89	17.9	18.09	-0.16	140405	18.09	17.82										
barchart	clny	-0.89%	17.90	18.09	-0.16	140,405	18.09	17.82	18.06	20.75	15.75		12.29	$548.28 m	7.13%	$1.28	+1.45	
barrons	clny	0.89%	17.90	18.09	-0.16	138,968	18.09	17.82				15.00 million		$595.32 million	7.15%	$0.32		
bloomberg	clny	-0.886%	17.900	18.090	-0.160	140,405	18.090	17.820		21.44	16.51	32.734mil	12.260	585.939mil	6.924	0.320 regular cash	1.460	
boston-com	clny	-0.8859%	17.90 usd	18.09	-0.1600	140,405	18.09	17.82	18.06	21.45	16.55	32,909,000						
bostonmerchant	clny	-0.8859%	17.90 usd	18.09	-0.1600	140,405	18.09	17.82	18.06	21.45	16.55	32,909,000						
business-insider	clny	-0.8859%	17.90 usd	18.09	-0.1600	140,405	18.09	17.82	18.06	21.45	16.55	32,909,000						
chron	clny	-0.8859%	17.90 usd	18.09	-0.1600	140,405	18.09	17.82	18.06	21.45	16.55	32,909,000						
cio-com	clny	-0.89%	17.90 usd	18.09	-0.1600	140,405	18.09	17.82	18.06	21.45	16.55	32,909,000	12.34	589m	7.1	1.28		
cnn-money	clny	-0.89%today&rsquo;s change	17.90data as of 4:02pm et	18.07	-0.16	139,336	18.09	17.82	18.06				12.3	$589.1m	7.15%			
easystockalterts	clny	-0.88%	17.90	18.09	-0.16	140405	18.09	17.82	18.06	21.45	16.55		12.34				1.45	
eresearch-fidelity-com	clny	-0.89%	17.9000	18.0900	-0.1600	140,405	18.0900	17.8200	18.0600	21.4450	16.5500	32,909,000	12.46	$594.34m	6.59%	$0.320000		
finance-abc7-com	clny	-0.8859%	17.90 usd	18.09	-0.1600	139,336	18.09	17.82	18.06	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	-0.8859%	17.90 usd	18.09	-0.1600	139,336	18.09	17.82	18.06	21.45	16.55	32,909,000						
financial-content	clny	-0.8859%	17.90 usd	18.09	-0.1600	139,336	18.09	17.82	18.06	21.45	16.55	32,909,000						
finapps-forbes-com	clny	-0.9%	$17.90	18.09	-0.16	139,336	18.09	17.82	18.06	21.44	16.55	33 mil	12.3	589 mil	7.2	1.28	1.45	
finviz	clny	-0.89%	17.90			139,336			18.06	-13.72%	15.42%	32.91m	12.46	594.35m		1.28	1.45	
fool	clny	-0.89%	$17.90	$18.09	-0.16	139,336	$18.09	$17.82	$18.06	$21.44	$16.55		12.50	$589.07m	1.40%	1.28		
foxbusiness	clny		$17.90		-0.16	140,405			$18.06									
google-finance	clny	(-0.89%)	17.90	18.09	-0.16	139,336.00	18.09	17.82		21.44	16.55	32.91m	12.35	589.07m	7.15	0.32	1.45	
howthemarketworks	clny	-0.886%	17.9	18.09	-0.16	138,968	18.09	17.82	18.06									
hpcwire	clny	-0.8859%	17.90 usd	18.09	-0.1600	140,405	18.09	17.82	18.06	21.45	16.55	32,909,000						
insidestocks	clny	-0.89%	17.90	18.09	-0.16	138968	18.09	17.82										
investopedia	clny	-0.89 %	$17.90	18.09	-0.16				18.06									
investorguide	clny	-0.89%	17.90	18.09	-0.16		18.09	17.82		21.45	16.55		12.40	589.1m			1.457	
marketintellisearch	clny	-0.89 %	$17.90	$18.09	-0.16	144.20k	$18.09	$17.82	$18.06			32.91m	12.46	0.59b	7.09 %		1.45	
marketwatch	clny	-0.89%	$17.90	open: 18.09	-0.16	1,537	$18.09	$17.82	$18.06	$21.45	$16.55		13.89	$595.32m	7.15%	0.32	1.29	
minyanville	clny	-0.8859%	17.90 usd	18.09	-0.1600	139,336	18.09	17.82	18.06	21.45	16.55	32,909,000						
msn-money	clny	-0.89%	17.90	18.09	-0.16	139,336	18.09	17.82	18.06	21.45	16.55	32.91 mil	12.34	594.34 mil	7.09%	1.28	1.45	
nasdaq-com	clny	0.89%	$ 17.90		0.16	139,336	$ 18.09	$ 17.82	$ 18.06	$ 21.445	$ 16.55	32,909,000	12.34	$ 589,071,100	7.09 %	$1.280000	$ 1.45	
optimum	clny	-0.89%	17.90 ( 4:15 pm edt)	18.09	-0.16	139,336	18.09	17.82	18.06	21.45	16.55	32.91m	12.3	589.1m	7.15	1.28	1.45	
paidcontent	clny	-0.8859%	17.90 usd	18.09	-0.1600	139,336	18.09	17.82	18.06	21.45	16.55	32,909,000						
pc-quote	clny	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	clny	+18.10%	505544672.00	18.10		386,748	18.02	0.00	18.15	16.50	1.457		16.06		34.40	6.2431	1.13	
predictwallstreet	clny	-0.89%	17.90		-0.16	139,336												
raymond-james	clny	-0.89	17.90	18.09	-0.16	139,336	18.09	17.82	17.90	21.45	16.55		12.10				1.48	
renewable-energy-world	clny	-0.8859%	17.90 usd	18.09	-0.1600	139,336	18.09	17.82	18.06	21.45	16.55	32,909,000						
screamingmedia	clny	-0.89%	$	open: 18.09	-0.16	1,537	$18.09	$17.82	$18.06	$21.45	$16.55		13.89	$595.32m	7.15%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	-0.89%	last trade: 17.90		change: -0.160								p/e ratio: 12.4					
smartmoney	clny	(-0.89%)	17.90	$18.09	-0.16	139,336	$18.09	$17.82	$18.06	$21.44	$16.55			594,300	7.09%	$0.32		
stocknod	clny	-0.8859%	17.90 usd	18.09	-0.1600	139,336	18.09	17.82	18.06	21.45	16.55	32,909,000						
stockpickr	clny	-0.89%	$17.90 -0.16 | -0.89%	18.07	-0.16	139.34k	18.09	17.82	18.06	21.45	16.55							
stocksmart	clny	%	$18.28	19.85		6,023	18.38	18.28										
stocktwits	clny	-0.89%	17.90		-0.16													
streetinsider-com	clny	0.89%	17.90	$18.09	-0.16	139,336	$18.09	$17.82	$18.06	$21.45	$16.55		12.34				$1.45	
thecramerreport	clny		18.06	17.94	+0.12	230664	18.10	17.94										
thestree	clny	-0.89%	$17.9	18.07	-0.16	139336	18.09	17.82	18.06	-21.45	16.55	3.2909e7		5.9038746e8				
tickerspy	clny	-0.89%	$17.90	18.09	-0.16	139,336	18.09	17.82	18.06	21.45	16.55		12.5	313.9m	7.09%	$0.32		
tmx-quotemedia	clny	-0.89%	17.900	18.090	-0.160	140,405	18.090	17.820	18.060	21.445	16.550	32,909,000	12.50	589,071,100	7.087	0.320 usd	1.45	
updown	clny	-0.89%	$17.90	$18.09	-$0.16	138,968	$18.09	$17.82	$18.06	$21.44	$16.55	32.90b	12.10	$594m			1.49	
wallstreetsurvivor	clny	-0.89%	17.90	18.09	-0.16	138,968	18.09	17.82		21.45	16.55		12.50	$594m	7.10%	0.97 -	1.18	
yahoo-finance	clny	0.89%	17.90	18.09	0.16	140,405	18.09	17.82	18.06	21.45	16.55		12.29	589.07m	7.10%	1.28	1.46	
ycharts-com	clny	-0.89%	17.90		-0.16					21.45	16.55		12.34	548.28m	7.16%		1.45	
zacks	clny	(-0.89%)	17.90		-0.16	vol.  139,336	18.09	17.82		21.45	16.55		12.37	594.34 m	7.09	1.28	1.46	
advfn	bmrn	-0.40	29.57	29.58	-0.12	801229	29.69	29.26										
barchart	bmrn	-0.40%	29.57	29.58	-0.12	801,229	29.69	29.26	29.69	30.06	18.52		0.00	$3.27 b			+1.52	
barrons	bmrn	0.40%	29.57	29.58	-0.12	801,229	29.69	29.26				125.67 million		$3.24 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	-0.404%	29.570	29.580	-0.120	801,229	29.690	29.260		30.06	18.52	110.910mil		3,279.597mil			-0.040	
boston-com	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
bostonmerchant	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
business-insider	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
chron	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
cio-com	bmrn	-0.40%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591	18.25	3b				
cnn-money	bmrn	-0.40%	29.57	29.58	-0.12	801,229	29.69	29.26	29.69				18.3	$3.3b				
easystockalterts	bmrn	-0.41%	29.57	29.58	-0.12	801229	29.69	29.26	29.69	30.06	18.52		18.25				1.62	
eresearch-fidelity-com	bmrn	-0.40%	29.5700	29.5800	-0.1200	801,229	29.6900	29.2600	29.6900	30.0600	18.5200	110,910,000	19.53	$3.29b				
finance-abc7-com	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
finance-abc7chicago-com	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
financial-content	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
finapps-forbes-com	bmrn	-0.4%	$29.57	29.58	-0.12	801,229	29.69	29.26	29.69	30.06	18.52	111 mil	19.5	3 bil	0.0	0.00	1.52	
finviz	bmrn	-0.40%	29.57			801,229			29.69	-1.63%	59.67%	110.91m	19.45	3.28b			1.52	
fool	bmrn	-0.40%	$29.57	$29.58	-0.12	801,229	$29.69	$29.26	$29.69	$30.06	$18.52		18.30	$3.28b				
foxbusiness	bmrn		$29.57		-0.12	801,229			$29.69									
google-finance	bmrn	(-0.40%)	29.57	29.58	-0.12	801,229.00	29.69	29.26		30.06	18.52	110.91m	19.44	3.28b			1.52	
howthemarketworks	bmrn	-0.404%	29.57	29.58	-0.12	800,929	29.69	29.26	29.69									
hpcwire	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
insidestocks	bmrn	-0.40%	29.57	29.58	-0.12	801229	29.69	29.26					price earnings ratio: 369.62					
investopedia	bmrn	-0.40 %	$29.57	29.58	-0.12				29.69									
investorguide	bmrn	-0.40%	29.57	29.44	-0.12		29.69	29.26		30.06	18.52		17.86	3.280b			1.662	
marketintellisearch	bmrn	-0.4 %	$29.57	$29.58	-0.12	792.60k	$29.69	$29.26	$29.69			110.91m	19.53	3.29b	0.0 %		1.52	
marketwatch	bmrn	-0.40%	$29.57	open: 29.58	-0.12	4,285	$29.69	$29.26	$29.69	$30.06	$18.52		17.20	$3.24b			1.72	
minyanville	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
msn-money	bmrn	-0.40%	29.57	29.58	-0.12	801,229	29.69	29.26	29.69	30.06	18.52	110.91 mil	17.60	3.29 bil			1.52	
nasdaq-com	bmrn	0.4%	$ 29.57	$ 29.58	0.12	801,229	$ 29.69	$ 29.26	$ 29.69	$ 30.06	$ 18.52	110,910,000	19.45	$ 3,279,608,700			$ 1.52	
optimum	bmrn	-0.40%	29.57 ( 5:20 pm edt)	29.58	-0.12	801,229	29.69	29.26	29.69	30.06	18.52	110.91m	18.3	3.3b			1.62	
paidcontent	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
pc-quote	bmrn	-0.40%	29.57	29.58	-0.12	801,229	29.69	29.26	29.69	30.06	18.52	111,360,095	17.67262	3,292,918,000				
personal-wealth-biz	bmrn	-0.40%	29.57	29.44	-0.12	801,229	29.69	29.26	29.69	30.06	18.52		17.86			0.00	1.662	
predictwallstreet	bmrn	-0.40%	29.57		-0.12	801,229												
raymond-james	bmrn	-0.40	29.57	29.58	-0.12	801,229	29.69	29.26	29.57	30.06	18.52		14.93				1.98	
renewable-energy-world	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
screamingmedia	bmrn	-0.40%	$	open: 29.58	-0.12	4,285	$29.69	$29.26	$29.69	$30.06	$18.52		17.20	$3.24b			1.72	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+27.05%	last trade: 505544416.00		change: -0.258													
smartmoney	bmrn	(-0.40%)	29.57	$29.58	-0.12	801,229	$29.69	$29.26	$29.69	$30.06	$18.52			3,292,900	0.00%	$0.00		
stocknod	bmrn	-0.4042%	29.57 usd	29.58	-0.1200	801,229	29.69	29.26	29.69	30.06	18.52	110,909,591						
stockpickr	bmrn	-0.40%	$29.57 -0.12 | -0.40%	29.58	-0.12	801.23k	29.69	29.26	29.69	30.06	18.52							
stocksmart	bmrn	%	$28.03	27.27		158,649	28.56	28.02										
stocktwits	bmrn	-0.34%	29.59		-0.10													
streetinsider-com	bmrn	0.4%	29.57	$29.58	-0.12	801,229	$29.69	$29.26	$29.69	$30.06	$18.52		18.25				$1.62	
thecramerreport	bmrn		29.69	29.92	-0.18	1221995	29.92	29.35										
thestree	bmrn	-0.4%	$29.57	29.58	-0.12	801229	29.69	29.26	29.69	-30.06	18.52	1.10909591e8		3.312869483e9				
tickerspy	bmrn	-0.40%	$29.57	29.58	-0.12	801,229	29.69	29.26	29.69	30.06	18.52		17.7	3.2b	0.00%	$0.00		
tmx-quotemedia	bmrn	-0.40%	29.570	29.580	-0.120	801,229	29.690	29.260	29.690	30.060	18.520	110,909,591	18.30	3,279,596,606			1.62	
updown	bmrn	-0.40%	$29.57	$29.58	-$0.12	796,944	$29.69	$29.26	$29.69	$30.06	$18.52	110.91b	15.63	$3.29b			1.90	
wallstreetsurvivor	bmrn	-0.40%	29.57	29.58	-0.12	800,929	29.69	29.26		30.06	19.89		18.30	$3b			1.73	
yahoo-finance	bmrn	0.40%	29.57	29.44	0.12	801,229	29.69	29.26	29.69	30.06	18.52		17.79	3.28b			1.66	
ycharts-com	bmrn	-0.34%	29.59		-0.10					30.06	18.52		17.61	3.28b	0.00%		1.68	
zacks	bmrn	(-0.40%)	29.57		-0.12	vol.  801,229	29.69	29.26		30.06	18.52			3.29 b	0.00	0.00	-.07	
advfn	syx	-0.62	16.05	16.1	-0.1	35585	16.13	15.94										
barchart	syx	-0.62%	16.05	16.10	-0.10	35,585	16.13	15.94	16.15	17.19	11.42		12.71	$590.48 m			+1.18	
barrons	syx	0.62%	16.05	16.10	-0.10	35,465	16.13	15.94				37.60 million		$591.01 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	-0.619%	16.050	16.100	-0.100	35,585	16.130	15.940		17.19	11.42	36.869mil	12.738	591.740mil		0.750 special cash	1.260	
boston-com	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
bostonmerchant	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
business-insider	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
chron	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
cio-com	syx	-0.62%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538	13.60	592m				
cnn-money	syx	-0.62%today&rsquo;s change	16.05data as of 4:05pm et	16.10	-0.10	35,465	16.13	15.94	16.15				13.6	$591.7m				
easystockalterts	syx	-0.62%	16.05	16.10	-0.10	35585	16.13	15.94	16.15	17.19	11.42		13.60				1.18	
eresearch-fidelity-com	syx	-0.62%	16.0500	16.1000	-0.1000	35,585	16.1300	15.9400	16.1500	17.1900	11.4200	36,869,000	13.69	$595.43m				
finance-abc7-com	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
financial-content	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
finapps-forbes-com	syx	-0.6%	$16.05	16.10	-0.10	35,585	16.13	15.94	16.15	17.19	11.42	37 mil		592 mil	4.7	0.75		
finviz	syx	-0.62%	16.05			35,585			16.15	-6.63%	40.54%	36.87m	13.80	595.45m			1.17	
fool	syx	-0.62%	$16.05	$16.10	-0.10	35,585	$16.13	$15.94	$16.15	$17.19	$11.42		13.70	$591.74m				
foxbusiness	syx		$16.05		-0.10	35,936			$16.15									
google-finance	syx	(-0.62%)	16.05	16.10	-0.10	35,585.00	16.13	15.94		17.19	11.42	36.87m	13.71	591.74m	null	null	1.17	
howthemarketworks	syx	-0.619%	16.05	16.1	-0.1	35,465	16.13	15.94	16.15									
hpcwire	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
insidestocks	syx	-0.62%	16.05	16.10	-0.10	35465	16.13	15.94										
investopedia	syx	-0.62 %	$16.05	16.10	-0.10				16.15									
investorguide	syx	-0.62%	16.05	16.10	-0.10		16.13	15.94		17.19	11.42		13.69	591.7m			1.18	
marketintellisearch	syx	-0.56 %	$16.06	$16.10	-0.09	32.70k	$16.13	$15.94	$16.15			36.87m	13.80	0.60b	0.0 %		1.17	
marketwatch	syx	-0.62%	$16.05	open: 16.10	-0.10	120	$16.13	$15.94	$16.15	$17.19	$11.42		13.64	$591.01m			1.18	
minyanville	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
msn-money	syx	-0.62%	16.05	16.10	-0.10	35,585	16.13	15.94	16.15	17.19	11.42	36.87 mil	13.60	595.43 mil			1.17	
nasdaq-com	syx	0.62%	$ 16.05		0.10	35,465	$ 16.13	$ 15.94	$ 16.15	$ 17.19	$ 11.42	36,869,000	13.6	$ 591,747,450			$ 1.18	
optimum	syx	-0.62%	16.05 ( 4:15 pm edt)	16.10	-0.10	35,465	16.13	15.94	16.15	17.19	11.42	36.87m	13.6	591.7m			1.18	
paidcontent	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
pc-quote	syx	-0.62%	16.05	16.1	-0.10	35,585	16.13	15.94	16.15	17.19	11.42	37,098,717	13.68644	595,434,000		0.75		
personal-wealth-biz	syx	-0.62%	16.05	16.10	-0.10	35,936	16.13	15.94	16.15	17.19	11.42		13.69			0.00	1.18	
predictwallstreet	syx	-0.62%	16.05		-0.10	35,585												
raymond-james	syx	-0.62	16.05	16.10	-0.10	35,585	16.13	15.94	16.05	17.19	11.42		13.38				1.20	
renewable-energy-world	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
screamingmedia	syx	-0.62%	$	open: 16.10	-0.10	120	$16.13	$15.94	$16.15	$17.19	$11.42		13.64	$591.01m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	-0.62%	last trade: 16.05		change: -0.100								p/e ratio: 13.69					
smartmoney	syx	(-0.62%)	16.05	$16.10	-0.10	35,585	$16.13	$15.94	$16.15	$17.19	$11.42			595,400	0.00%	$0.75		
stocknod	syx	-0.6192%	16.05 usd	16.10	-0.1000	35,585	16.13	15.94	16.15	17.19	11.42	36,868,538						
stockpickr	syx	-0.62%	$16.05 -0.10 | -0.62%	16.10	-0.10	35.59k	16.13	15.94	16.15	17.19	11.42							
stocksmart	syx	%	$13.93	14.04		12,791	14.29	13.66										
stocktwits	syx	-0.62%	16.05		-0.10													
streetinsider-com	syx	0.62%	16.05	$16.10	-0.1	35,585	$16.13	$15.94	$16.15	$17.19	$11.42		13.60				$1.18	
thecramerreport	syx		16.15	16.01	+0.14	61761	16.21	15.84										
thestree	syx	-0.62%	$16.05	16.1	-0.1	35585	16.13	15.94	16.15	-17.19	11.42	3.6868538e7		5.90265293e8				
tickerspy	syx	-0.62%	$16.05	16.10	-0.10	35,585	16.13	15.94	16.15	17.19	11.42		13.7	595.4m	0.00%	$0.75		
tmx-quotemedia	syx	-0.62%	16.050	16.100	-0.100	35,936	16.130	15.940	16.150	17.190	11.420	36,868,538	13.70	591,740,035			1.18	
updown	syx	-0.62%	$16.05	$16.10	-$0.10	35,465	$16.13	$15.94	$16.15	$17.19	$11.42	36.86b	13.50	$595m			1.20	
wallstreetsurvivor	syx	-0.62%	16.05	16.10	-0.10	35,465	16.13	15.94		17.19	11.42		13.70	$595m			1.13	
yahoo-finance	syx	0.62%	16.05	16.10	0.10	35,585	16.13	15.94	16.15	17.19	11.42		13.60	591.73m			1.18	
ycharts-com	syx	-0.62%	16.05		-0.10					17.19	11.42		13.60	590.48m	0.00%		1.18	
zacks	syx	(-0.62%)	16.05		-0.10	vol.  35,585	16.13	15.94		17.19	11.42		12.82	595.43 m	0.00	0.00	1.26	
advfn	clne	-2.56	15.59	15.77	-0.41	1712536	16.07	15.5										
barchart	clne	-2.56%	15.59	15.77	-0.41	1,712,536	16.07	15.50	16.00	19.36	11.75		0.00	$1.10 b			+0.15	
barrons	clne	2.56%	15.59	15.77	-0.41	1.712m	16.07	15.50				62.55 million		$1.20 billion	clne has not issued dividends in more than 1 year.			
bloomberg	clne	-2.563%	15.590	15.770	-0.410	1,712,536	16.070	15.500		19.36	11.75	70.304mil		1,096.034mil			-0.040	
boston-com	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,536	16.07	15.50	16.00	19.36	11.75	70,303,645						
bostonmerchant	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,536	16.07	15.50	16.00	19.36	11.75	70,303,645						
business-insider	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,536	16.07	15.50	16.00	19.36	11.75	70,303,645						
chron	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
cio-com	clne	-2.56%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645	77.95	1b				
cnn-money	clne	-2.56%	15.59	15.77	-0.41	1,710,726	16.07	15.50	16.00				77.9	$1.1b				
easystockalterts	clne	-2.60%	15.59	15.77	-0.41	1712336	16.07	15.50	16.00	19.36	11.75		77.95				0.20	
eresearch-fidelity-com	clne	-2.56%	15.5900	15.7700	-0.4100	1,712,336	16.0700	15.5000	16.0000	19.3600	11.7500	70,304,000	106.67	$1.12b				
finance-abc7-com	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
financial-content	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
finapps-forbes-com	clne	-2.6%	$15.59	15.77	-0.41	1,712,336	16.07	15.50	16.00	19.36	11.75	70 mil	103.9	1 bil	0.0	0.00	0.15	
finviz	clne	-2.56%	15.59			1,710,726			16.00	-19.47%	32.68%	70.30m	103.93	1.10b			0.15	
fool	clne	-2.56%	$15.59	$15.77	-0.41	1,710,476	$16.07	$15.50	$16.00	$19.36	$11.75		80.00	$1.10b				
foxbusiness	clne		$15.59		-0.41	1,712,536			$16.00									
google-finance	clne	(-2.56%)	15.59	15.77	-0.41	1.71m	16.07	15.50		19.36	11.75	70.30m	103.27	1.10b			0.15	
howthemarketworks	clne	-2.562%	15.59	15.77	-0.41	1,708,373	16.07	15.5	16									
hpcwire	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,536	16.07	15.50	16.00	19.36	11.75	70,303,645						
insidestocks	clne	-2.56%	15.59	15.77	-0.41	1712536	16.07	15.50					price earnings ratio: 67.78					
investopedia	clne	-2.56 %	$15.59	15.77	-0.41				16.00									
investorguide	clne	-2.56%	15.59	15.87	-0.41		16.07	15.50		19.36	11.75		86.02	1.096b			0.186	
marketintellisearch	clne	-2.62 %	$15.58	$15.87	-0.42	1692.80k	$16.07	$15.50	$16.00			70.30m	106.67	1.12b	0.0 %		0.15	
marketwatch	clne	-2.56%	$15.59	open: 15.77	-0.41	2,538	$16.07	$15.50	$16.00	$19.36	$11.75		90.32	$1.20b			0.17	
minyanville	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
msn-money	clne	-2.56%	15.59	15.77	-0.41	1.71 mil	16.07	15.50	16.00	19.36	11.75	70.30 mil	67.78	1.12 bil			0.15	
nasdaq-com	clne	2.56%	$ 15.59	$ 15.87	0.41	1,712,336	$ 16.07	$ 15.50	$ 16	$ 19.36	$ 11.75	70,304,000	103.93	$ 1,096,039,360			$ 0.15	
optimum	clne	-2.56%	15.59 ( 4:30 pm edt)	15.77	-0.41	1,712,336	16.07	15.50	16.00	19.36	11.75	70.30m	77.9	1.1b			0.20	
paidcontent	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
pc-quote	clne	-2.56%	15.59	15.77	-0.41	1,712,536	16.07	15.5	16.0	19.36	11.75	72,167,287	69.56522	1,125,088,000				
personal-wealth-biz	clne	-2.56%	15.59	15.87	-0.41	1,712,536	16.07	15.50	16.00	19.36	11.75		86.02			0.00	0.186	
predictwallstreet	clne	-2.56%	15.59		-0.41	1,712,336												
raymond-james	clne	-2.56	15.59	15.77	-0.41	1,712,336	16.07	15.50	15.59	19.36	11.75		77.95				0.20	
renewable-energy-world	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
screamingmedia	clne	-2.56%	$	open: 15.77	-0.41	2,513	$16.07	$15.50	$16.00	$19.36	$11.75		90.32	$1.20b			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	+13.16%	last trade: 505544096.00		change: 2.014													
smartmoney	clne	(-2.56%)	15.59	$15.77	-0.41	1,712,336	$16.07	$15.50	$16.00	$19.36	$11.75			1,124,900	0.00%	$0.00		
stocknod	clne	-2.563%	15.59 usd	15.77	-0.4100	1,712,336	16.07	15.50	16.00	19.36	11.75	70,303,645						
stockpickr	clne	-2.56%	$15.59 -0.41 | -2.56%	15.77	-0.41	1.71m	16.07	15.50	16.00	19.36	11.75							
stocksmart	clne	%	$13.84	13.97		120,752	14.27	13.67										
stocktwits	clne	-2.31%	15.63		-0.37													
streetinsider-com	clne	2.56%	15.59	$15.77	-0.41	1,712,336	$16.07	$15.50	$16.00	$19.36	$11.75		77.95				$0.20	
thecramerreport	clne		16.00	15.87	+0.66	2616657	16.03	15.62										
thestree	clne	-2.56%	$15.59	15.77	-0.41	1710726	16.07	15.5	16.0	-19.36	11.75	7.0303645e7		1.078457914e9				
tickerspy	clne	-2.56%	$15.59	15.77	-0.41	1,712,336	16.07	15.50	16.00	19.36	11.75		69.6	1.1b	0.00%	$0.00		
tmx-quotemedia	clne	-2.56%	15.590	15.770	-0.410	1,712,536	16.070	15.500	16.000	19.360	11.750	70,303,645	80.00	1,096,033,826			0.20	
updown	clne	-2.56%	$15.59	$15.87	-$0.41	1,709,873	$16.07	$15.50	$16.00	$19.36	$11.75	70.30b	86.01	$1.12b			0.19	
wallstreetsurvivor	clne	-2.56%	15.59	15.77	-0.41	1,708,373	16.07	15.50		19.19	11.75		80.00	$1b			-0.04	
yahoo-finance	clne	2.56%	15.59	15.87	0.41	1,712,336	16.07	15.50	16.00	19.36	11.75		83.82	1.10b			0.19	
ycharts-com	clne	-2.31%	15.63		-0.37					19.36	11.75		67.96	1.10b	0.00%		0.23	
zacks	clne	(-2.56%)	15.59		-0.41	vol.  1,712,336	16.07	15.50		19.36	11.75			1.12 b	0.00	0.00	-.17	
advfn	nuva	-0.71	30.97	31.21	-0.22	634046	31.41	30.3										
barchart	nuva	-0.71%	30.97	31.21	-0.22	634,046	31.41	30.30	31.19	37.87	22.11		33.52	$1.23 b			+1.83	
barrons	nuva	0.67%	30.98	31.21	-0.21	595,667	31.41	30.30				45.51 million		$1.28 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-0.705%	30.970	31.210	-0.220	634,046	31.410	30.300		37.87	22.11	39.674mil	36.869	1,228.695mil			0.840	
boston-com	nuva	-0.7054%	30.97 usd	31.21	-0.2200	634,046	31.41	30.30	31.19	37.83	22.11	39,673,718						
bostonmerchant	nuva	-0.7054%	30.97 usd	31.21	-0.2200	634,046	31.41	30.30	31.19	37.83	22.11	39,673,718						
business-insider	nuva	-0.7054%	30.97 usd	31.21	-0.2200	634,046	31.41	30.30	31.19	37.83	22.11	39,673,718						
chron	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,946	31.41	30.30	31.19	37.83	22.11	39,673,718						
cio-com	nuva	-0.71%	30.97 usd	31.21	-0.2200	633,946	31.41	30.30	31.19	37.83	22.11	39,673,718	16.39	1b				
cnn-money	nuva	-0.67%	30.98	31.21	-0.21	595,667	31.41	30.30	31.19				16.4	$1.2b				
easystockalterts	nuva	-0.70%	30.97	31.21	-0.22	633646	31.41	30.30	31.19	37.87	22.11		16.39				1.89	
eresearch-fidelity-com	nuva	-0.71%	30.9700	31.2100	-0.2200	633,946	31.4100	30.3000	31.1900	37.8700	22.1100	39,674,000	17.04	$1.24b				
finance-abc7-com	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,646	31.41	30.30	31.19	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,646	31.41	30.30	31.19	37.83	22.11	39,673,718						
financial-content	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,646	31.41	30.30	31.19	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-0.7%	$30.97	31.21	-0.22	633,946	31.41	30.30	31.19	37.87	22.11	40 mil	16.9	1 bil	0.0	0.00	1.83	
finviz	nuva	-0.71%	30.97			633,946			31.19	-18.22%	40.07%	39.67m	17.33	1.24b			1.80	
fool	nuva	-0.71%	$30.97	$31.21	-0.22	633,946	$31.41	$30.30	$31.19	$37.87	$22.11		16.50	$1.23b				
foxbusiness	nuva		$30.97		-0.22	635,642			$31.19									
google-finance	nuva	(-0.71%)	30.97	31.21	-0.22	633,946.00	31.41	30.30		37.87	22.11	39.67m	17.24	1.23b			1.80	
howthemarketworks	nuva	-0.705%	30.97	31.21	-0.22	632,835	31.41	30.3	31.19									
hpcwire	nuva	-0.7054%	30.97 usd	31.21	-0.2200	634,046	31.41	30.30	31.19	37.83	22.11	39,673,718						
insidestocks	nuva	-0.71%	30.97	31.21	-0.22	634046	31.41	30.30					price earnings ratio: 19.60					
investopedia	nuva	-0.71 %	$30.97	31.21	-0.22				31.19									
investorguide	nuva	-0.71%	30.97	31.35	-0.22		31.41	30.30		37.87	22.11		16.64	1.229b			1.874	
marketintellisearch	nuva	-0.61 %	$31.00	$31.21	-0.19	602.50k	$31.41	$30.30	$31.19			39.67m	17.33	1.24b	0.0 %		1.80	
marketwatch	nuva	-0.71%	$30.97	open: 31.21	-0.22	31,299	$31.41	$30.30	$31.19	$37.87	$22.11		15.77	$1.28b			1.96	
minyanville	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,646	31.41	30.30	31.19	37.83	22.11	39,673,718						
msn-money	nuva	-0.71%	30.97	31.21	-0.22	633,946	31.41	30.30	31.19	37.87	22.11	39.67 mil	16.47	1.24 bil			1.80	
nasdaq-com	nuva	0.71%	$ 30.97	$ 31.21	0.22	633,146	$ 31.41	$ 30.30	$ 31.19	$ 37.87	$ 22.11	39,674,000	16.92	$ 1,228,703,780			$ 1.83	
optimum	nuva	-0.71%	30.97 ( 4:00 pm edt)	31.21	-0.22	633,646	31.41	30.30	31.19	37.87	22.11	39.67m	16.4	1.2b			1.89	
paidcontent	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,646	31.41	30.30	31.19	37.83	22.11	39,673,718						
pc-quote	nuva	-0.71%	30.97	31.21	-0.22	634,046	31.41	30.3	31.19	37.87	22.11	40,143,151	16.59043	1,243,233,000				
personal-wealth-biz	nuva	+33.04%	505545088.00	32.36		665,515	32.40	0.00	33.15	22.11	1.874					0.00	0.00	
predictwallstreet	nuva	-0.71%	30.97		-0.22	633,946												
raymond-james	nuva	-0.71	30.97	31.21	-0.22	633,946	31.41	30.30	30.97	37.87	22.11		15.33				2.02	
renewable-energy-world	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,646	31.41	30.30	31.19	37.83	22.11	39,673,718						
screamingmedia	nuva	-0.71%	$	open: 31.21	-0.22	29,911	$31.41	$30.30	$31.19	$37.87	$22.11		15.77	$1.28b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-0.71%	last trade: 30.97		change: -0.220								p/e ratio: 16.64					
smartmoney	nuva	(-0.71%)	30.97	$31.21	-0.22	633,946	$31.41	$30.30	$31.19	$37.87	$22.11			1,237,000	0.00%	$0.00		
stocknod	nuva	-0.7054%	30.97 usd	31.21	-0.2200	633,646	31.41	30.30	31.19	37.83	22.11	39,673,718						
stockpickr	nuva	-0.71%	$30.97 -0.22 | -0.71%	31.21	-0.22	633.95k	31.41	30.30	31.19	37.87	22.11							
stocksmart	nuva	%	$33.15	26.03		53,357	33.7	33.1										
stocktwits	nuva	-0.61%	31.00		-0.19													
streetinsider-com	nuva	0.71%	30.97	$31.21	-0.22	633,646	$31.41	$30.30	$31.19	$37.87	$22.11		16.39				$1.89	
thecramerreport	nuva		31.19	31.66	-0.32	562407	31.84	31.03										
thestree	nuva	-0.71%	$30.97	31.21	-0.22	633946	31.41	30.3	31.19	-37.87	22.11	3.9673718e7		1.250118854e9				
tickerspy	nuva	-0.71%	$30.97	31.21	-0.22	633,946	31.41	30.30	31.19	37.87	22.11		16.6	1.2b	0.00%	$0.00		
tmx-quotemedia	nuva	-0.71%	30.970	31.210	-0.220	635,642	31.410	30.300	31.190	37.870	22.110	39,673,718	16.50	1,228,695,046			1.89	
updown	nuva	-0.71%	$30.97	$31.21	-$0.22	604,535	$31.41	$30.30	$31.19	$37.87	$22.11	39.67b	15.46	$1.23b			2.02	
wallstreetsurvivor	nuva	-0.71%	30.97	31.21	-0.22	632,835	31.41	30.30		37.87	22.11		16.50	$1b			1.85	
yahoo-finance	nuva	0.71%	30.97	31.35	0.22	633,946	31.41	30.30	31.19	37.87	22.11		16.53	1.23b			1.87	
ycharts-com	nuva	-0.61%	31.00		-0.19					37.87	22.11		16.49	1.23b	0.00%		1.88	
zacks	nuva	(-0.71%)	30.97		-0.22	vol.  633,946	31.41	30.30		37.87	22.11		33.18	1.24 b	0.00	0.00	.94	
advfn	vrtx	-2.19	49.57	50.07	-1.11	1688963	50.83	49.33										
barchart	vrtx	-2.19%	49.57	50.25	-1.11	1,707,376	50.83	49.33	50.68	58.87	32.00		0.00	$10.13 b			-3.81	
barrons	vrtx	2.19%	49.57	50.07	-1.11	1.679m	50.83	49.33				200.40 million		$10.61 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	-2.190%	49.570	50.070	-1.110	1,688,863	50.830	49.330		58.87	32.00	205.998mil		10,211.310mil			-3.610	
boston-com	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,686,723	50.83	49.33	50.68	58.87	32.00	205,997,844						
bostonmerchant	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,686,723	50.83	49.33	50.68	58.87	32.00	205,997,844						
business-insider	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,686,723	50.83	49.33	50.68	58.87	32.00	205,997,844						
chron	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,686,723	50.83	49.33	50.68	58.87	32.00	205,997,844						
cio-com	vrtx	-2.19%	49.57 usd	50.07	-1.110	1,686,723	50.83	49.33	50.68	58.87	32.00	205,997,844		10b				
cnn-money	vrtx	-2.19%	49.57	50.07	-1.11	1,679,761	50.83	49.33	50.68				nm	$10.2b				
easystockalterts	vrtx	-2.22%	49.57	50.07	-1.11	1677621	50.83	49.33	50.68	58.87	32.00						-3.81	
eresearch-fidelity-com	vrtx	-2.19%	49.5700	50.0700	-1.1100	1,680,463	50.8300	49.3300	50.6800	58.8700	32.0000	205,998,000	nm	$10.44b				
finance-abc7-com	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,678,323	50.83	49.33	50.68	58.87	32.00	205,997,844						
finance-abc7chicago-com	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,678,323	50.83	49.33	50.68	58.87	32.00	205,997,844						
financial-content	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,678,323	50.83	49.33	50.68	58.87	32.00	205,997,844						
finapps-forbes-com	vrtx	-2.2%	$49.57	50.07	-1.11	1,680,463	50.83	49.33	50.68	58.87	32.00	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	-2.19%	49.57			1,679,761			50.68	-15.80%	54.91%	206.00m		10.44b			-3.80	
fool	vrtx	-2.19%	$49.57	$50.07	-1.11	1,679,561	$50.83	$49.33	$50.68	$58.87	$32.00		0.00	$10.21b				
foxbusiness	vrtx		$49.57		-1.11	1,691,965			$50.68									
google-finance	vrtx	(-2.19%)	49.57	50.07	-1.11	1.68m	50.83	49.33		58.87	32.00	206.00m		10.21b			-3.80	
howthemarketworks	vrtx	-2.19%	49.57	50.07	-1.11	1,678,323	50.83	49.33	50.68									
hpcwire	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,686,723	50.83	49.33	50.68	58.87	32.00	205,997,844						
insidestocks	vrtx	-2.19%	49.57	50.25	-1.11	1614469	50.83	49.33										
investopedia	vrtx	-2.19 %	$49.57	50.07	-1.11				50.68									
investorguide	vrtx	-2.19%	49.57	50.37	-1.11		50.83	49.33		58.87	32.00			10.211b			-3.803	
marketintellisearch	vrtx	-2.17 %	$49.58	$50.07	-1.10	1677.30k	$50.83	$49.33	$50.68			206.00m	0.00	10.44b	0.0 %		-3.80	
marketwatch	vrtx	-2.19%	$49.57	open: 50.07	-1.11	13,005	$50.83	$49.33	$50.68	$58.87	$32.00			$10.61b				
minyanville	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,678,323	50.83	49.33	50.68	58.87	32.00	205,997,844						
msn-money	vrtx	-2.19%	49.57	50.07	-1.11	1.68 mil	50.83	49.33	50.68	58.87	32.00	206.00 mil	-13.01	10.44 bil			-3.80	
nasdaq-com	vrtx	2.19%	$ 49.57	$ 50.07	1.11	1,688,863	$ 50.83	$ 49.33	$ 50.68	$ 58.87	$ 32	205,998,000		$ 10,211,320,860			$ -3.81	
optimum	vrtx	-2.19%	49.57 ( 4:00 pm edt)	50.07	-1.11	1,677,421	50.83	49.33	50.68	58.87	32.00	206.00m		10.2b			-3.81	
paidcontent	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,678,323	50.83	49.33	50.68	58.87	32.00	205,997,844						
pc-quote	vrtx	-2.19%	49.57	50.07	-1.11	1,691,965	50.83	49.33	50.68	58.87	32.00	210,610,833	-13.30184	10,439,979,000				
personal-wealth-biz	vrtx	-2.19%	49.57	50.37	-1.11	1,691,965	50.83	49.33	50.68	58.87	32.00					0.00	-3.803	
predictwallstreet	vrtx	-2.19%	49.57		-1.11	1,680,463												
raymond-james	vrtx	-2.19	49.57	50.07	-1.11	1,680,463	50.83	49.33	49.57	58.87	32.00						-3.81	
renewable-energy-world	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,678,323	50.83	49.33	50.68	58.87	32.00	205,997,844						
screamingmedia	vrtx	-2.19%	$	open: 50.07	-1.11	13,707	$50.83	$49.33	$50.68	$58.87	$32.00			$10.61b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	-2.19%	last trade: 49.57		change: -1.110													
smartmoney	vrtx	(-2.19%)	49.57	$50.07	-1.11	1,680,463	$50.83	$49.33	$50.68	$58.87	$32.00			10,440,000	0.00%	$0.00		
stocknod	vrtx	-2.190%	49.57 usd	50.07	-1.110	1,678,323	50.83	49.33	50.68	58.87	32.00	205,997,844						
stockpickr	vrtx	-2.19%	$49.57 -1.11 | -2.19%	50.07	-1.11	1.68m	50.83	49.33	50.68	58.87	32.00							
stocksmart	vrtx	%	$53.08	35.37		156,139	54.61	53.08										
stocktwits	vrtx	-2.13%	49.60		-1.08													
streetinsider-com	vrtx	2.19%	49.57	$50.07	-1.11	1,677,621	$50.83	$49.33	$50.68	$58.87	$32.00						$-3.81	
thecramerreport	vrtx		50.68	50.32	+0.35	1768864	51.28	50.24										
thestree	vrtx	-2.19%	$49.57	50.07	-1.11	1679561	50.83	49.33	50.68	-58.87	32.0	2.05997844e8		1.0367871489e10				
tickerspy	vrtx	-2.19%	$49.57	50.07	-1.11	1,679,561	50.83	49.33	50.68	58.87	32.00		-13.3	10.4b	0.00%	$0.00		
tmx-quotemedia	vrtx	-2.19%	49.570	50.070	-1.110	1,691,965	50.830	49.330	50.680	58.870	32.000	205,997,844		10,211,313,127			-3.81	
updown	vrtx	-2.19%	$49.57	$50.07	-$1.11	1,678,960	$50.83	$49.33	$50.68	$58.87	$32.00	205.99b		$10.44b			-3.80	
wallstreetsurvivor	vrtx	-2.19%	49.57	50.07	-1.11	1,677,621	50.83	49.33		58.87	32.08			$10b			-3.77	
yahoo-finance	vrtx	2.19%	49.57	50.37	1.11	1,688,863	50.83	49.33	50.68	58.87	32.00			10.21b			-3.80	
ycharts-com	vrtx	-2.13%	49.60		-1.08					58.87	32.00			10.14b	0.00%		-3.81	
zacks	vrtx	(-2.19%)	49.57		-1.11	vol.  1,680,463	50.83	49.33		58.87	32.00			10.44 b	0.00	0.00	-3.78	
advfn	fsys	-3.16	23.3	24.1	-0.76	113005	24.38	23.25										
barchart	fsys	-3.16%	23.30	24.10	-0.76	113,005	24.38	23.25	24.06	42.65	22.54		30.51	$464.14 m			+0.68	
barrons	fsys	3.16%	23.30	24.10	-0.76	113,005	24.38	23.25				17.81 million		$485.50 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	-3.159%	23.300	24.100	-0.760	113,005	24.380	23.250		42.65	22.54	19.974mil	34.265	465.401mil			0.680	
boston-com	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
bostonmerchant	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
business-insider	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
chron	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
cio-com	fsys	-3.16%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282	35.30	465m				
cnn-money	fsys	-3.16%	23.30	24.10	-0.76	113,005	24.38	23.25	24.06				10.4	$465.4m				
easystockalterts	fsys	-3.15%	23.30	24.10	-0.76	113005	24.38	23.25	24.06	42.65	22.54		35.30				0.66	
eresearch-fidelity-com	fsys	-3.16%	23.3000	24.1000	-0.7600	113,005	24.3800	23.2500	24.0600	42.6500	22.5400	19,974,000	35.38	$480.57m				
finance-abc7-com	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
financial-content	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	-3.2%	$23.30	24.10	-0.76	113,005	24.38	23.25	24.06	42.65	22.54	20 mil	34.3	465 mil	0.0	0.00	0.68	
finviz	fsys	-3.16%	23.30			112,365			24.06	-45.37%	3.37%	19.97m	34.26	465.30m			0.68	
fool	fsys	-3.16%	$23.30	$24.10	-0.76	112,465	$24.38	$23.25	$24.06	$42.65	$22.54		36.50	$465.40m				
foxbusiness	fsys		$23.30		-0.76	113,005			$24.06									
google-finance	fsys	(-3.16%)	23.30	24.10	-0.76	113,005.00	24.38	23.25		42.65	22.54	19.97m	34.30	465.40m			0.68	
howthemarketworks	fsys	-3.159%	23.3	24.1	-0.76	112,278	24.38	23.25	24.06									
hpcwire	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
insidestocks	fsys	-3.16%	23.30	24.10	-0.76	113005	24.38	23.25					price earnings ratio: 34.26					
investopedia	fsys	-3.16 %	$23.30	24.10	-0.76				24.06									
investorguide	fsys	+23.92%	505544608.00	23.54	+1.6992		23.35	0.00		22.91	0.652			21297.6t			0.00	
marketintellisearch	fsys	-3.16 %	$23.30	$24.10	-0.76	113.50k	$24.38	$23.25	$24.06			19.97m	35.38	0.48b	0.0 %		0.68	
marketwatch	fsys	-3.16%	$23.30	open: 24.10	-0.76	5,027	$24.38	$23.25	$24.06	$42.65	$22.54		38.83	$485.50m			0.60	
minyanville	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
msn-money	fsys	-3.16%	23.30	24.10	-0.76	113,005	24.38	23.25	24.06	42.65	22.54	19.97 mil	35.30	480.58 mil			0.68	
nasdaq-com	fsys	3.16%	$ 23.30	$ 24.10	0.76	113,005	$ 24.38	$ 23.25	$ 24.06	$ 42.65	$ 22.54	19,974,000	34.26	$ 465,394,200			$ 0.68	
optimum	fsys	-3.16%	23.30 ( 4:30 pm edt)	24.10	-0.76	113,005	24.38	23.25	24.06	42.65	22.54	19.97m	35.3	465.4m			0.66	
paidcontent	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
pc-quote	fsys	-3.16%	23.3	24.1	-0.76	113,005	24.38	23.25	24.06	42.65	22.54	20,571,815	36.45455	479,323,000				
personal-wealth-biz	fsys	-3.16%	23.30	24.26	-0.76	113,005	24.38	23.25	24.06	42.65	22.54		36.90			0.00	0.652	
predictwallstreet	fsys	-3.16%	23.30		-0.76	113,005												
raymond-james	fsys	-3.16	23.30	24.10	-0.76	113,005	24.38	23.25	23.30	42.65	22.54		34.27				0.68	
renewable-energy-world	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
screamingmedia	fsys	-3.16%	$	open: 24.10	-0.76	5,027	$24.38	$23.25	$24.06	$42.65	$22.54		38.83	$485.50m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	-3.16%	last trade: 23.30		change: -0.760								p/e ratio: 36.9					
smartmoney	fsys	(-3.16%)	23.30	$24.10	-0.76	113,005	$24.38	$23.25	$24.06	$42.65	$22.54			480,600	0.00%	$0.00		
stocknod	fsys	-3.159%	23.30 usd	24.10	-0.7600	113,005	24.38	23.25	24.06	42.65	22.54	19,974,282						
stockpickr	fsys	-3.16%	$23.30 -0.76 | -3.16%	24.10	-0.76	112.47k	24.38	23.25	24.06	42.65	22.54							
stocksmart	fsys	%	$24.15	30.02		10,823	24.94	24.09										
stocktwits	fsys	-3.16%	23.30		-0.76													
streetinsider-com	fsys	3.16%	23.30	$24.10	-0.76	113,005	$24.38	$23.25	$24.06	$42.65	$22.54		35.30				$0.66	
thecramerreport	fsys		24.06	23.97	+0.26	199635	24.40	23.72										
thestree	fsys	-3.16%	$23.3	24.1	-0.76	112465	24.38	23.25	24.06	-42.65	22.54	1.9974282e7		4.75387912e8				
tickerspy	fsys	-3.16%	$23.30	24.10	-0.76	113,005	24.38	23.25	24.06	42.65	22.54		36.5	479.3m	0.00%	$0.00		
tmx-quotemedia	fsys	-3.16%	23.300	24.100	-0.760	113,005	24.380	23.250	24.060	42.650	22.540	19,974,282	36.50	465,400,771			0.66	
updown	fsys	-3.16%	$23.30	$24.10	-$0.76	107,978	$24.38	$23.25	$24.06	$42.65	$22.54	19.97b	36.57	$481m			0.66	
wallstreetsurvivor	fsys	-3.16%	23.30	24.10	-0.76	112,278	24.38	23.25		42.65	22.54		36.50	$481m			2.23	
yahoo-finance	fsys	3.16%	23.30	24.26	0.76	113,005	24.38	23.25	24.06	42.65	22.54		35.74	465.39m			0.65	
ycharts-com	fsys	-3.16%	23.30		-0.76					42.65	22.54		35.30	464.14m	0.00%		0.66	
zacks	fsys	(-3.16%)	23.30		-0.76	vol.  113,005	24.38	23.25		42.65	22.54		30.85	479.32 m	0.00	0.00	.78	
advfn	epax	-0.45	8.77	8.79	-0.04	23173	8.86	8.66										
barchart	epax	-0.34%	8.78	8.79	-0.03	19,371	8.85	8.66	8.81	12.08	8.55		26.73	$158.04 m	2.72%	$0.24	+0.31	
barrons	epax	0.45%	8.77	8.79	-0.04	22,980	8.86	8.78				19.30 million		$156.47 million	2.74%	$0.06		
bloomberg	epax	-0.454%	8.770	8.790	-0.040	23,173	8.860	8.660		12.29	8.55	17.700mil	19.932	155.229mil	2.737	0.060 regular cash	0.440	
boston-com	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
bostonmerchant	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
business-insider	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
chron	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
cio-com	epax	-0.45%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971	27.41	155m	2.7	0.24		
cnn-money	epax	-0.34%today&rsquo;s change	8.78data as of 3:59pm et	8.79	-0.03	19,478	8.86	8.66	8.81				27.4	$155.4m	2.73%			
easystockalterts	epax	-0.46%	8.77	8.79	-0.04	23173	8.86	8.66	8.81	12.29	8.55		27.41				0.32	
eresearch-fidelity-com	epax	-0.45%	8.7700	8.7900	-0.0400	23,173	8.8600	8.6600	8.8100	12.2900	8.5500	17,700,000	28.42	$155.94m	2.72%	$0.060000		
finance-abc7-com	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
financial-content	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
finapps-forbes-com	epax	-0.4%	$8.77	8.79	-0.04	23,173	8.86	8.66	8.81	12.29	8.55	18 mil	25.1	155 mil	2.7	0.24	0.35	
finviz	epax	-0.45%	8.77			23,173			8.81	-27.36%	2.57%	17.70m	27.53	155.94m		0.24	0.32	
fool	epax	-0.45%	$8.77	$8.79	-0.04	23,173	$8.86	$8.66	$8.81	$12.29	$8.55		27.50	$155.23m	2.00%	0.24		
foxbusiness	epax		$8.77		-0.04	23,748			$8.81									
google-finance	epax	(-0.45%)	8.77	8.79	-0.04	23,173.00	8.86	8.66		12.29	8.55	17.70m	27.84	155.23m	2.74	0.06	0.32	
howthemarketworks	epax	-0.454%	8.77	8.79	-0.04	22,980	8.86	8.66	8.81									
hpcwire	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
insidestocks	epax	-0.45%	8.77	8.79	-0.04	23173	8.86	8.66										
investopedia	epax	-0.45 %	$8.77	8.79	-0.04				8.81									
investorguide	epax	-0.45%	8.77	8.78	-0.04		8.83	8.66		12.29	8.55		24.01	155.2m			0.367	
marketintellisearch	epax	-0.45 %	$8.77	$8.79	-0.04	22.60k	$8.86	$8.66	$8.81			17.70m	27.53	0.16b	2.72 %		0.32	
marketwatch	epax	-0.45%	$8.77	open: 8.79	-0.04	193	$8.86	$8.77	$8.81	$12.29	$8.55		22.99	$156.47m	2.74%	0.06	0.38	
minyanville	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
msn-money	epax	-0.45%	8.77	8.79	-0.04	23,173	8.86	8.66	8.81	12.29	8.55	17.70 mil	25.79	155.94 mil	2.72%	0.24	0.32	
nasdaq-com	epax	0.45%	$ 8.77	$ 8.79	0.04	23,173	$ 8.86	$ 8.66	$ 8.81	$ 12.29	$ 8.55	17,700,000	28.29	$ 155,229,000	2.72 %	$0.240000	$ 0.31	
optimum	epax	-0.45%	8.77 ( 4:00 pm edt)	8.79	-0.04	23,173	8.86	8.66	8.81	12.29	8.55	17.70m	27.4	155.2m	2.74	0.24	0.32	
paidcontent	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
pc-quote	epax	-0.45%	8.77	8.79	-0.04	23,173	8.86	8.66	8.81	12.29	8.55	17,780,730	25.91176	155,937,000		0.06		
personal-wealth-biz	epax	-0.45%	8.77	8.78	-0.04	23,748	8.86	8.66	8.81	12.29	8.55		24.01		2.72	0.24	0.367	
predictwallstreet	epax	-0.45%	8.78		-0.04	23,173												
raymond-james	epax	-0.45	8.77	8.79	-0.04	23,173	8.86	8.66	8.77	12.29	8.55		26.58				0.33	
renewable-energy-world	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
screamingmedia	epax	-0.45%	$	open: 8.79	-0.04	193	$8.86	$8.77	$8.81	$12.29	$8.55		22.99	$156.47m	2.74%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	-0.45%	last trade: 8.77		change: -0.040								p/e ratio: 24.01					
smartmoney	epax	(-0.45%)	8.77	$8.79	-0.04	23,173	$8.86	$8.66	$8.81	$12.29	$8.55			155,900	2.72%	$0.06		
stocknod	epax	-0.4540%	8.770 usd	8.790	-0.0400	23,173	8.860	8.660	8.810	12.29	8.550	17,699,971						
stockpickr	epax	-0.45%	$8.77 -0.04 | -0.45%	8.79	-0.04	23.17k	8.86	8.66	8.81	12.29	8.55							
stocksmart	epax	%	$9.4	11.51		7,076	9.57	9.4										
stocktwits	epax	-0.45%	8.77		-0.04													
streetinsider-com	epax	0.45%	8.77	$8.79	-0.04	23,173	$8.86	$8.66	$8.81	$12.29	$8.55		27.41				$0.32	
thecramerreport	epax		8.81	8.86	-0.01	42054	8.86	8.799										
thestree	epax	-0.45%	$8.77	8.79	-0.04	23173	8.86	8.66	8.81	-12.29	8.55	1.7699971e7		1.56113744e8				
tickerspy	epax	-0.45%	$8.77	8.79	-0.04	23,173	8.86	8.66	8.81	12.29	8.55		25.9	156.4m	2.72%	$0.06		
tmx-quotemedia	epax	-0.45%	8.770	8.790	-0.040	23,748	8.860	8.660	8.810	12.290	8.550	17,699,971	27.50	155,228,746	2.724	0.060 usd	0.32	
updown	epax	-0.45%	$8.77	$8.79	-$0.04	22,980	$8.86	$8.66	$8.81	$12.29	$8.55	17.70b	24.05	$156m			0.37	
wallstreetsurvivor	epax	-0.45%	8.77	8.79	-0.04	22,980	8.86	8.66		12.29	8.55		27.50	$156m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.45%	8.77	8.78	0.04	23,173	8.86	8.66	8.81	12.29	8.55		23.90	155.22m	2.70%	0.24	0.37	
ycharts-com	epax	-0.45%	8.77		-0.04					12.29	8.55		26.58	157.86m	2.71%		0.33	
zacks	epax	(-0.45%)	8.77		-0.04	vol.  23,173	8.86	8.66		12.29	8.55		26.7	155.94 m	2.72	0.24	.33	
advfn	newp	-2.00	16.65	16.98	-0.34	256008	17.1	16.53										
barchart	newp	-2.00%	16.65	17.10	-0.34	256,008	17.10	16.53	16.99	19.84	9.07		13.07	$615.55 m			+1.49	
barrons	newp	2.00%	16.65	16.98	-0.34	256,008	17.10	16.53				37.73 million		$628.14 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	-2.001%	16.650	16.980	-0.340	256,008	17.100	16.530		19.84	9.07	37.464mil	12.808	623.782mil			1.300	
boston-com	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
bostonmerchant	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
business-insider	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
chron	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
cio-com	newp	-2.00%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376	11.17	624m				
cnn-money	newp	-2.00%	16.65	16.98	-0.34	253,829	17.10	16.53	16.99				11.2	$623.8m				
easystockalterts	newp	-2.00%	16.65	16.98	-0.34	256008	17.10	16.53	16.99	19.84	9.07		11.17				1.49	
eresearch-fidelity-com	newp	-2.00%	16.6500	16.9800	-0.3400	256,008	17.1000	16.5300	16.9900	19.8400	9.0700	37,464,000	11.40	$636.51m				
finance-abc7-com	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
finance-abc7chicago-com	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
financial-content	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
finapps-forbes-com	newp	-2.0%	$16.65	16.98	-0.34	256,008	17.10	16.53	16.99	19.84	9.07	37 mil	11.2	624 mil	0.0	0.00	1.49	
finviz	newp	-2.00%	16.65			256,008			16.99	-16.08%	83.57%	37.46m	11.40	636.45m			1.49	
fool	newp	-2.00%	$16.65	$16.98	-0.34	253,829	$17.10	$16.53	$16.99	$19.84	$9.07		11.40	$623.78m				
foxbusiness	newp		$16.65		-0.34	257,423			$16.99									
google-finance	newp	(-2.00%)	16.65	16.98	-0.34	256,008.00	17.10	16.53		19.84	9.07	37.46m	11.20	623.78m			1.49	
howthemarketworks	newp	-2.001%	16.65	16.98	-0.34	254,188	17.1	16.53	16.99									
hpcwire	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
insidestocks	newp	-2.00%	16.65	17.10	-0.34	256008	17.10	16.53					price earnings ratio: 12.71					
investopedia	newp	-2.00 %	$16.65	16.98	-0.34				16.99									
investorguide	newp	-2.00%	16.65	17.10	-0.34		17.10	16.53		19.84	9.07		11.46	623.8m			1.482	
marketintellisearch	newp	-2.0 %	$16.65	$16.98	-0.34	252.20k	$17.10	$16.53	$16.99			37.46m	11.40	0.64b	0.0 %		1.49	
marketwatch	newp	-2.00%	$16.65	open: 16.98	-0.34	3,396	$17.10	$16.53	$16.99	$19.84	$9.07		11.38	$628.14m			1.46	
minyanville	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
msn-money	newp	-2.00%	16.65	16.98	-0.34	256,008	17.10	16.53	16.99	19.84	9.07	37.46 mil	11.25	636.52 mil			1.49	
nasdaq-com	newp	2%	$ 16.65	$ 16.98	0.34	256,008	$ 17.10	$ 16.53	$ 16.99	$ 19.84	$ 9.07	37,464,000	11.17	$ 623,775,600			$ 1.49	
optimum	newp	-2.00%	16.65 ( 4:00 pm edt)	16.98	-0.34	256,008	17.10	16.53	16.99	19.84	9.07	37.46m	11.2	623.8m			1.49	
paidcontent	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
pc-quote	newp	-2.00%	16.65	16.98	-0.34	257,225	17.1	16.53	16.99	19.84	9.07	38,020,865	11.47973	633,047,000				
personal-wealth-biz	newp	-2.00%	16.65	17.10	-0.34	257,423	17.10	16.53	16.99	19.84	9.07		11.46			0.00	1.482	
predictwallstreet	newp	-2.00%	16.66		-0.34	256,008												
raymond-james	newp	-2.00	16.65	16.98	-0.34	256,008	17.10	16.53	16.65	19.84	9.07		10.81				1.54	
renewable-energy-world	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
screamingmedia	newp	-2.00%	$	open: 16.98	-0.34	3,396	$17.10	$16.53	$16.99	$19.84	$9.07		11.38	$628.14m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	+16.75%	last trade: 505544096.00		change: 0.359													
smartmoney	newp	(-2.00%)	16.65	$16.98	-0.34	256,008	$17.10	$16.53	$16.99	$19.84	$9.07			636,500	0.00%	$0.01		
stocknod	newp	-2.001%	16.65 usd	16.98	-0.3400	256,008	17.10	16.53	16.99	19.84	9.070	37,464,376						
stockpickr	newp	-2.00%	$16.65 -0.34 | -2.00%	16.98	-0.34	256.01k	17.10	16.53	16.99	19.84	9.07							
stocksmart	newp	%	$18.07	17.83		42,977	18.36	17.97										
stocktwits	newp	-1.88%	16.67		-0.32													
streetinsider-com	newp	2%	16.65	$16.98	-0.34	256,008	$17.10	$16.53	$16.99	$19.84	$9.07		11.17				$1.49	
thecramerreport	newp		16.99	17.14	-0.13	201364	17.31	16.858										
thestree	newp	-2.0%	$16.65	16.98	-0.34	256008	17.1	16.53	16.99	-19.84	9.07	3.7464376e7		6.41390117e8				
tickerspy	newp	-2.00%	$16.65	16.98	-0.34	254,595	17.10	16.53	16.99	19.84	9.07		11.5	635.4m	0.00%	$0.00		
tmx-quotemedia	newp	-2.00%	16.650	16.980	-0.340	257,423	17.100	16.530	16.990	19.840	9.070	37,464,376	11.40	623,781,860			1.49	
updown	newp	-2.00%	$16.65	$16.98	-$0.34	253,829	$17.10	$16.53	$16.99	$19.84	$9.07	37.46b	11.01	$637m			1.54	
wallstreetsurvivor	newp	-2.00%	16.65	16.98	-0.34	254,188	17.10	16.53		19.84	9.25		11.40	$637m			1.09	
yahoo-finance	newp	2.00%	16.65	17.10	0.34	256,008	17.10	16.53	16.99	19.84	9.07		11.23	623.78m			1.48	
ycharts-com	newp	-1.88%	16.67		-0.32					19.84	9.07		11.26	616.29m	0.00%		1.48	
zacks	newp	(-2.00%)	16.65		-0.34	vol.  256,008	17.10	16.53		19.84	9.07		12.97	633.05 m	0.00	0.00	1.31	
advfn	bmtc	0.39	20.43	20.43	0.08	26532	20.6095	20.23										
barchart	bmtc	+0.39%	20.43	20.43	+0.08	27,793	20.61	20.23	20.35	21.29	15.61		15.86	$254.56 m	2.91%	$0.60	+1.01	
barrons	bmtc	0.39%	20.43	20.43	+0.08	26,180	20.61	20.23				10.78 million		$259.45 million	2.94%	$0.15		
bloomberg	bmtc	0.393%	20.430	20.430	0.080	26,532	20.610	20.230		21.45	15.97	12.552mil	15.477	256.439mil	2.839	0.150 regular cash	1.320	
boston-com	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
bostonmerchant	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
business-insider	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
chron	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
cio-com	bmtc	+0.39%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072	19.46	256m	2.9	0.6		
cnn-money	bmtc	+0.39%	20.43	20.52	+0.08	26,180	20.61	20.23	20.35				19.5	$256.4m	2.94%			
easystockalterts	bmtc	0.39%	20.43	20.43	+0.08	26532	20.61	20.23	20.35	21.45	15.97		19.46				1.05	
eresearch-fidelity-com	bmtc	0.39%	20.4300	20.4300	0.0800	26,532	20.6095	20.2300	20.3500	21.4500	15.9700	12,552,000	20.15	$255.43m	2.95%	$0.150000		
finance-abc7-com	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
financial-content	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	0.4%	$20.43	20.43	0.08	26,532	20.61	20.23	20.35	21.45	15.97	13 mil	20.2	256 mil	2.9	0.60	1.01	
finviz	bmtc	0.39%	20.43			26,180			20.35	-4.03%	30.92%	12.55m	20.43	256.40m		0.60	1.00	
fool	bmtc	+0.39%	$20.43	$20.43	0.08	26,061	$20.61	$20.23	$20.35	$21.45	$15.97		19.40	$256.44m	3.50%	0.60		
foxbusiness	bmtc		$20.43		+0.08	26,532			$20.35									
google-finance	bmtc	(0.39%)	20.43	20.43	+0.08	26,532.00	20.61	20.23		21.45	15.97	12.55m	20.42	256.44m	2.94	0.15	1.00	
howthemarketworks	bmtc	0.393%	20.43	20.43	0.08	26,061	20.6095	20.23	20.35									
hpcwire	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
insidestocks	bmtc	+0.39%	20.43	20.43	+0.08	26532	20.61	20.23										
investopedia	bmtc	+0.39 %	$20.43	20.43	+0.08				20.35									
investorguide	bmtc	+0.39%	20.43	20.43	+0.08		20.6095	20.23		21.45	15.97		20.37	256.4m			0.999	
marketintellisearch	bmtc	0.39 %	$20.43	$20.43	0.08	24.30k	$20.61	$20.23	$20.35			12.55m	20.35	0.26b	2.95 %		1.00	
marketwatch	bmtc	+0.39%	$20.43	open: 20.43	+0.08	471	$20.61	$20.23	$20.35	$21.45	$15.97		21.64	$259.45m	2.94%	0.15	0.94	
minyanville	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
msn-money	bmtc	+0.39%	20.43	20.43	+0.08	26,532	20.61	20.23	20.35	21.45	15.97	12.55 mil	20.85	255.43 mil	2.95%	0.60	1.00	
nasdaq-com	bmtc	0.39%	$ 20.43	$ 20.43	0.08	26,532	$ 20.6095	$ 20.23	$ 20.35	$ 21.45	$ 15.97	12,552,000	20.23	$ 256,437,360	2.95 %	$0.600000	$ 1.01	
optimum	bmtc	+0.39%	20.43 ( 4:30 pm edt)	20.43	+0.08	26,532	20.61	20.23	20.35	21.45	15.97	12.55m	19.5	256.4m	2.94	0.60	1.05	
paidcontent	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
pc-quote	bmtc	0.39%	20.43	20.43	0.08	26,532	20.6095	20.23	20.35	21.45	15.97	12,502,849	20.76531	255,433,000		0.15		
personal-wealth-biz	bmtc	+0.39%	20.43	20.43		26,532	20.6095	20.23	20.35	21.45	15.97		20.37		2.85	0.58	0.999	
predictwallstreet	bmtc	+0.39%	20.43		+0.08	26,532												
raymond-james	bmtc	0.39	20.43	20.43	0.08	26,532	20.61	20.23	20.43	21.45	15.97		20.23				1.01	
renewable-energy-world	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
screamingmedia	bmtc	+0.39%	$	open: 20.43	+0.08	471	$20.61	$20.23	$20.35	$21.45	$15.97		21.64	$259.45m	2.94%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	+20.29%	last trade: 505543520.00		change: -0.684								p/e ratio: 35.24					
smartmoney	bmtc	(0.39%)	20.43	$20.43	0.08	26,532	$20.61	$20.23	$20.35	$21.45	$15.97			255,400	2.95%	$0.15		
stocknod	bmtc	+0.3931%	20.43 usd	20.43	+0.0800	26,532	20.61	20.23	20.35	21.45	15.97	12,552,072						
stockpickr	bmtc	0.39%	$20.43 0.08 | 0.39%	20.43	0.08	26.18k	20.61	20.23	20.35	21.45	15.97							
stocksmart	bmtc	%	$20.45	17.36		16,132	21.03	20.4										
stocktwits	bmtc	0.00%	20.35		0.00													
streetinsider-com	bmtc	0.39%	20.43	$20.43	+0.08	26,532	$20.61	$20.23	$20.35	$21.45	$15.97		19.46				$1.05	
thecramerreport	bmtc		20.35	20.73	-0.27	59362	20.75	20.2714										
thestree	bmtc	0.39%	$20.43	20.43	0.08	26180	20.61	20.23	20.35	-21.45	15.97	1.2552072e7		2.58823725e8				
tickerspy	bmtc	0.39%	$20.43	20.43	+0.08	26,532	20.61	20.23	20.35	21.45	15.97		20.8	255.1m	2.95%	$0.15		
tmx-quotemedia	bmtc	0.39%	20.430	20.430	0.080	26,532	20.610	20.230	20.350	21.450	15.970	12,552,072	19.40	256,438,831	2.937	0.150 usd	1.05	
updown	bmtc	0.39%	$20.43	$20.43	$0.08	26,061	$20.61	$20.23	$20.35	$21.45	$15.97	12.55b	20.28	$255m			1.00	
wallstreetsurvivor	bmtc	0.39%	20.43	20.43	0.08	26,061	20.61	20.23		21.45	15.97		19.40	$255m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	0.39%	20.43	20.43	0.08	26,532	20.61	20.23	20.35	21.45	15.97		20.45	256.44m	2.90%	0.60	1.00	
ycharts-com	bmtc	+0.00%	20.35		+0.00					21.45	15.97		20.77	253.56m	2.90%		0.98	
zacks	bmtc	(0.39%)	20.43		0.08	vol.  26,532	20.61	20.23		21.45	15.97		15.65	255.43 m	2.95	0.60	1.3	
advfn	tti	-2.09	12.21	12.42	-0.26	327115	12.58	12.21										
barchart	tti	-2.09%	12.21	12.42	-0.26	327,115	12.58	12.21	12.47	16.00	8.00		21.12	$935.90 m			-0.68	
barrons	tti	2.09%	12.21	12.42	-0.26	325,320	12.58	12.21				75.54 million		$953.35 million	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-2.085%	12.210	12.420	-0.260	327,115	12.580	12.210		16.00	8.00	76.821mil	33.000	937.981mil			0.370	
boston-com	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
bostonmerchant	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
business-insider	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
chron	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
cio-com	tti	-2.09%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730		938m				
cnn-money	tti	-2.09%today&rsquo;s change	12.21data as of 4:01pm et	12.45	-0.26	325,220	12.58	12.21	12.47				nm	$938.0m				
easystockalterts	tti	-2.09%	12.21	12.42	-0.26	327115	12.58	12.21	12.47	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-2.09%	12.2100	12.4200	-0.2600	327,115	12.5800	12.2100	12.4700	16.0000	8.0000	76,821,000	nm	$957.96m				
finance-abc7-com	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
financial-content	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
finapps-forbes-com	tti	-2.1%	$12.21	12.42	-0.26	327,115	12.58	12.21	12.47	16.00	8.00	77 mil		938 mil	0.0	0.00	-0.68	
finviz	tti	-2.09%	12.21			327,115			12.47	-23.69%	52.63%	76.82m		957.95m			-0.68	
fool	tti	-2.09%	$12.21	$12.42	-0.26	327,115	$12.58	$12.21	$12.47	$16.00	$8.00		0.00	$937.98m				
foxbusiness	tti		$12.21		-0.26	329,802			$12.47									
google-finance	tti	(-2.09%)	12.21	12.42	-0.26	327,115.00	12.58	12.21		16.00	8.00	8.85m		108.11m			-0.68	
howthemarketworks	tti	-2.085%	12.21	12.42	-0.26	326,264	12.58	12.21	12.47									
hpcwire	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
insidestocks	tti	-2.09%	12.21	12.42	-0.26	325320	12.58	12.21					price earnings ratio: 24.42					
investopedia	tti	-2.09 %	$12.21	12.42	-0.26				12.47									
investorguide	tti	-2.09%	12.21	12.42	-0.26		12.58	12.21		16.00	8.00			938.0m			-0.674	
marketintellisearch	tti	-2.09 %	$12.21	$12.42	-0.26	323.40k	$12.58	$12.21	$12.47			76.82m	0.00	0.96b	0.0 %		-0.68	
marketwatch	tti	-2.09%	$12.21	open: 12.42	-0.26	1,895	$12.58	$12.21	$12.47	$16.00	$8.00			$953.35m				
minyanville	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
msn-money	tti	-2.09%	12.21	12.42	-0.26	327,115	12.58	12.21	12.47	16.00	8.00	76.82 mil	-18.22	957.95 mil			-0.68	
nasdaq-com	tti	2.09%	$ 12.21		0.26	326,415	$ 12.58	$ 12.21	$ 12.47	$ 16	$ 8	76,821,000		$ 937,984,410			$ -0.68	
optimum	tti	-2.09%	12.21 ( 4:15 pm edt)	12.42	-0.26	327,115	12.58	12.21	12.47	16.00	8.00	76.82m		938.0m			-0.67	
paidcontent	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
pc-quote	tti	-2.09%	12.21	12.42	-0.26	327,115	12.58	12.21	12.47	16.00	8.00	78,456,830	-18.61194	957,958,000				
personal-wealth-biz	tti	-2.09%	12.21	12.42	-0.26	329,802	12.58	12.21	12.47	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-2.09%	12.21		-0.26	327,115												
raymond-james	tti	-2.08	12.21	12.42	-0.26	327,115	12.58	12.21	12.21	16.00	8.00						-0.68	
renewable-energy-world	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
screamingmedia	tti	-2.09%	$	open: 12.42	-0.26	1,895	$12.58	$12.21	$12.47	$16.00	$8.00			$953.35m				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-2.09%	last trade: 12.21		change: -0.260													
smartmoney	tti	(-2.09%)	12.21	$12.42	-0.26	327,115	$12.58	$12.21	$12.47	$16.00	$8.00			958,000	0.00%	$0.00		
stocknod	tti	-2.085%	12.21 usd	12.42	-0.2600	327,115	12.58	12.21	12.47	16.00	8.000	76,820,730						
stockpickr	tti	-2.08%	$12.21 -0.26 | -2.08%	12.45	-0.26	327.12k	12.58	12.21	12.47	16.00	8.00							
stocksmart	tti	%	$13.17	12.12		35,764	13.81	13.15										
stocktwits	tti	-1.93%	12.23		-0.24													
streetinsider-com	tti	2.09%	12.21	$12.42	-0.26	327,115	$12.58	$12.21	$12.47	$16.00	$8.00						$-0.67	
thecramerreport	tti		12.47	12.36	+0.22	430472	12.49	12.17										
thestree	tti	-2.08%	$12.21	12.45	-0.26	327115	12.58	12.21	12.47	-16.0	8.0	7.682073e7		9.41053943e8				
tickerspy	tti	-2.09%	$12.21	12.42	-0.26	327,115	12.58	12.21	12.47	16.00	8.00		-18.6	957.2m	0.00%	$0.00		
tmx-quotemedia	tti	-2.09%	12.210	12.420	-0.260	329,802	12.580	12.210	12.470	16.000	8.000	76,820,730		937,981,113			-0.68	
updown	tti	-2.09%	$12.21	$12.42	-$0.26	325,220	$12.58	$12.21	$12.47	$16.00	$8.00	76.82b		$958m			-0.68	
wallstreetsurvivor	tti	-2.09%	12.21	12.42	-0.26	326,264	12.58	12.21		16.00	8.00			$958m			-0.58	
yahoo-finance	tti	2.09%	12.21	12.42	0.26	327,115	12.58	12.21	12.47	16.00	8.00			937.97m			-0.67	
ycharts-com	tti	-1.92%	12.23		-0.24					16.00	8.00			937.43m	0.00%		-0.68	
zacks	tti	(-2.09%)	12.21		-0.26	vol.  327,115	12.58	12.21		16.00	8.00		21.5	957.96 m	0.00	0.00	.58	
advfn	dnr	-1.59	19.2	19.5	-0.31	3227283	19.53	18.85										
barchart	dnr	-1.59%	19.20	19.50	-0.31	3,227,283	19.53	18.85	19.51	26.03	14.20		23.53	$7.70 b			+0.40	
barrons	dnr	1.59%	19.20	19.50	-0.31	3.224m	19.53	18.85				376.26 million		$7.66 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	-1.589%	19.200	19.500	-0.310	3,227,283	19.530	18.850		26.03	14.20	401.887mil	18.286	7,716.238mil			1.050	
boston-com	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,227,283	19.53	18.85	19.51	26.03	14.20	401,887,373						
bostonmerchant	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,227,283	19.53	18.85	19.51	26.03	14.20	401,887,373						
business-insider	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,227,283	19.53	18.85	19.51	26.03	14.20	401,887,373						
chron	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,227,283	19.53	18.85	19.51	26.03	14.20	401,887,373						
cio-com	dnr	-1.59%	19.20 usd	19.50	-0.3100	3,227,283	19.53	18.85	19.51	26.03	14.20	401,887,373	50.53	8b				
cnn-money	dnr	-1.59%today&rsquo;s change	19.20data as of 4:01pm et	19.50	-0.31	3,195,198	19.53	18.85	19.51				50.5	$7.7b				
easystockalterts	dnr	-1.59%	19.20	19.50	-0.31	3224398	19.53	18.85	19.51	26.03	14.20		50.53				0.38	
eresearch-fidelity-com	dnr	-1.59%	19.2000	19.5000	-0.3100	3,227,283	19.5300	18.8500	19.5100	26.0300	14.2000	401,887,000	48.78	$7.84b				
finance-abc7-com	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,224,398	19.53	18.85	19.51	26.03	14.20	401,887,373						
finance-abc7chicago-com	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,224,398	19.53	18.85	19.51	26.03	14.20	401,887,373						
financial-content	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,224,398	19.53	18.85	19.51	26.03	14.20	401,887,373						
finapps-forbes-com	dnr	%										0 mil		0 mil				
finviz	dnr	-1.59%	19.20			3,224,398			19.51	-26.24%	35.21%	401.89m	48.78	7.84b			0.40	
fool	dnr	-1.59%	$19.20	$19.50	-0.31	3,224,398	$19.53	$18.85	$19.51	$26.03	$14.20		51.30	$7.72b				
foxbusiness	dnr		$19.20		-0.31	3,227,783			$19.51									
google-finance	dnr	(-1.59%)	19.20	19.50	-0.31	3.22m	19.53	18.85		26.03	14.20	401.89m	47.98	7.72b			0.40	
howthemarketworks	dnr	-1.589%	19.2	19.5	-0.31	3,227,283	19.53	18.85	19.51									
hpcwire	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,227,283	19.53	18.85	19.51	26.03	14.20	401,887,373						
insidestocks	dnr	-1.59%	19.20	19.50	-0.31	3224398	19.53	18.85					price earnings ratio: 24.30					
investopedia	dnr	-1.59 %	$19.20	19.50	-0.31				19.51									
investorguide	dnr	-1.59%	19.20	19.50	-0.31		19.53	18.85		26.03	14.20		49.14	7.630b			0.397	
marketintellisearch	dnr	-1.59 %	$19.20	$19.50	-0.31	3168.00k	$19.53	$18.85	$19.51			401.89m	48.78	7.84b	0.0 %		0.40	
marketwatch	dnr	-1.59%	$19.20	open: 19.50	-0.31	31,985	$19.53	$18.85	$19.51	$26.03	$14.20		46.88	$7.66b			0.41	
minyanville	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,224,398	19.53	18.85	19.51	26.03	14.20	401,887,373						
msn-money	dnr	-1.59%	19.20	19.50	-0.31	3.22 mil	19.53	18.85	19.51	26.03	14.20	401.89 mil	53.33	7.84 bil			0.40	
nasdaq-com	dnr	1.59%	$ 19.20		0.31	3,217,505	$ 19.53	$ 18.85	$ 19.51	$ 26.03	$ 14.20	401,887,000	48	$ 7,716,230,400			$ 0.40	
optimum	dnr	-1.59%	19.20 ( 4:01 pm edt)	19.50	-0.31	3,224,398	19.53	18.85	19.51	26.03	14.20	401.89m	50.5	7.7b			0.38	
paidcontent	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,224,398	19.53	18.85	19.51	26.03	14.20	401,887,373						
pc-quote	dnr	-1.59%	19.2	19.5	-0.31	3,227,283	19.53	18.85	19.51	26.03	14.20	408,375,802	54.19444	7,840,815,000				
personal-wealth-biz	dnr	-1.59%	19.20	19.50	-0.31	3,227,783	19.53	18.85	19.51	26.03	14.20		49.14			0.00	0.397	
predictwallstreet	dnr	-1.59%	19.20		-0.31	3,224,398												
raymond-james	dnr	-1.59	19.20	19.50	-0.31	3,224,398	19.53	18.85	19.20	26.03	14.20		48.00				0.40	
renewable-energy-world	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,224,398	19.53	18.85	19.51	26.03	14.20	401,887,373						
screamingmedia	dnr	-1.59%	$	open: 19.50	-0.31	31,985	$19.53	$18.85	$19.51	$26.03	$14.20		46.88	$7.66b			0.41	
scroli	dnr	-1.59%	dnr 19.20	19.50	-0.31	2,901,415	19.53	18.85	19.51	26.03	14.20		47.98				0.40	
simple-stock-quotes	dnr	+20.62%	last trade: 505545216.00		change: 2.181													
smartmoney	dnr	(-1.59%)	19.20	$19.50	-0.31	3,224,398	$19.53	$18.85	$19.51	$26.03	$14.20			7,840,800	0.00%	$0.00		
stocknod	dnr	-1.589%	19.20 usd	19.50	-0.3100	3,224,398	19.53	18.85	19.51	26.03	14.20	401,887,373						
stockpickr	dnr	-1.59%	$19.20 -0.31 | -1.59%	19.50	-0.31	3.22m	19.53	18.85	19.51	26.03	14.20							
stocksmart	dnr	%	$21.095	18.99		445,031	22.16	21.01										
stocktwits	dnr	-1.54%	19.21		-0.30													
streetinsider-com	dnr	1.59%	19.20	$19.50	-0.31	3,224,398	$19.53	$18.85	$19.51	$26.03	$14.20		50.53				$0.38	
thecramerreport	dnr		19.51	18.83	+0.92	4348354	19.55	18.83										
thestree	dnr	-1.59%	$19.2	19.5	-0.31	3224398	19.53	18.85	19.51	-26.03	14.2	4.01887373e8		7.471086264e9				
tickerspy	dnr	-1.59%	$19.20	19.50	-0.31	3,224,398	19.53	18.85	19.51	26.03	14.20		54.2	7.8b	0.00%	$0.00		
tmx-quotemedia	dnr	-1.59%	19.200	19.500	-0.310	3,227,783	19.530	18.850	19.510	26.030	14.200	401,887,373	51.30	7,716,237,562			0.38	
updown	dnr	-1.59%	$19.20	$19.50	-$0.31	3,195,198	$19.53	$18.85	$19.51	$26.03	$14.20	401.88b	48.18	$7.84b			0.41	
wallstreetsurvivor	dnr	-1.59%	19.20	19.50	-0.31	3,224,398	19.53	18.85		26.03	14.25		51.30	$8b			0.72	
yahoo-finance	dnr	1.59%	19.20	19.50	0.31	3,227,283	19.53	18.85	19.51	26.03	14.20		48.36	7.63b			0.40	
ycharts-com	dnr	-1.54%	19.21		-0.30					26.03	14.20		53.36	7.70b	0.00%		0.36	
zacks	dnr	(-1.59%)	19.20		-0.31	vol.  3,224,398	19.53	18.85		26.03	14.20		24.7	7.84 b	0.00	0.00	.79	
advfn	nutr	0.20	15.06	15.05	0.03	12598	15.13	14.84										
barchart	nutr	+0.20%	15.06	15.05	+0.03	14,439	15.13	14.84	15.03	16.99	11.86		9.97	$156.93 m			+1.52	
barrons	nutr	0.20%	15.06	15.05	+0.03	12,299	15.13	14.84				10.50 million		$157.31 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	0.200%	15.060	15.050	0.030	12,598	15.130	14.840		16.99	11.86	10.302mil	9.908	155.144mil			1.520	
boston-com	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
bostonmerchant	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
business-insider	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
chron	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
cio-com	nutr	+0.20%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734	9.908	155m				
cnn-money	nutr	+0.20%	15.06	14.99	+0.03	12,299	15.13	14.84	15.03				9.9	$155.1m				
easystockalterts	nutr	0.20%	15.06	15.05	+0.03	12598	15.13	14.84	15.03	16.99	11.86		9.91				1.52	
eresearch-fidelity-com	nutr	0.20%	15.0600	15.0500	0.0300	12,598	15.1300	14.8400	15.0300	16.9900	11.8600	10,302,000	9.89	$154.84m				
finance-abc7-com	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
financial-content	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	0.2%	$15.06	15.05	0.03	12,598	15.13	14.84	15.03	16.99	11.86	10 mil		155 mil	0.0	0.00		
finviz	nutr	0.20%	15.06			12,299			15.03	-11.36%	26.98%	10.30m	9.97	155.12m			1.51	
fool	nutr	+0.20%	$15.06	$15.05	0.03	12,299	$15.13	$14.84	$15.03	$16.99	$11.86		9.90	$155.14m				
foxbusiness	nutr		$15.06		+0.03	12,598			$15.03									
google-finance	nutr	(0.20%)	15.06	15.05	+0.03	12,598.00	15.13	14.84		16.99	11.86	10.30m	9.95	155.14m			1.51	
howthemarketworks	nutr	0.2%	15.06	15.05	0.03	12,196	15.13	14.84	15.03									
hpcwire	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
insidestocks	nutr	+0.20%	15.06	15.05	+0.03	12598	15.13	14.84										
investopedia	nutr	+0.20 %	$15.06	15.05	+0.03				15.03									
investorguide	nutr	+0.20%	15.06	15.05	+0.03		15.13	14.84		16.99	11.86		9.96	155.1m			1.509	
marketintellisearch	nutr	0.2 %	$15.06	$15.05	0.03	8.50k	$15.13	$14.84	$15.03			10.30m	9.95	0.15b	0.0 %		1.51	
marketwatch	nutr	+0.20%	$15.06	open: 15.05	+0.03	402	$15.13	$14.84	$15.03	$16.99	$11.86		9.91	$157.31m			1.52	
minyanville	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
msn-money	nutr	+0.20%	15.06	15.05	+0.03	12,598	15.13	14.84	15.03	16.99	11.86	10.30 mil	9.97	154.84 mil			1.51	
nasdaq-com	nutr	0.2%	$ 15.06	$ 15.05	0.03	12,598	$ 15.13	$ 14.84	$ 15.03	$ 16.99	$ 11.86	10,302,000	9.91	$ 155,148,120			$ 1.52	
optimum	nutr	+0.20%	15.06 ( 4:30 pm edt)	15.05	+0.03	12,598	15.13	14.84	15.03	16.99	11.86	10.30m	9.9	155.1m			1.52	
paidcontent	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
pc-quote	nutr	0.20%	15.06	15.05	0.03	12,598	15.13	14.84	15.03	16.99	11.86	10,281,481	9.95364	154,839,000				
personal-wealth-biz	nutr	+14.98%	505540256.00	15.15	-1.1221	17,420	14.95	0.00	15.19	11.86	1.509					0.00	0.00	
predictwallstreet	nutr	+0.20%	15.06		+0.03	12,598												
raymond-james	nutr	0.20	15.06	15.05	0.03	12,598	15.13	14.84	15.06	16.99	11.86		9.84				1.53	
renewable-energy-world	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
screamingmedia	nutr	+0.20%	$	open: 15.05	+0.03	402	$15.13	$14.84	$15.03	$16.99	$11.86		9.91	$157.31m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	+0.20%	last trade: 15.06		change: 0.030								p/e ratio: 9.96					
smartmoney	nutr	(0.20%)	15.06	$15.05	0.03	12,598	$15.13	$14.84	$15.03	$16.99	$11.86			154,800	0.00%	$0.00		
stocknod	nutr	+0.1996%	15.06 usd	15.05	+0.0300	12,598	15.13	14.84	15.03	16.99	11.86	10,301,734						
stockpickr	nutr	0.20%	$15.06 0.03 | 0.20%	15.05	0.03	12.30k	15.13	14.84	15.03	16.99	11.86							
stocksmart	nutr	%	$14.96	14.57		1,204	15.48	14.96										
stocktwits	nutr	0.53%	15.11		+0.08													
streetinsider-com	nutr	0.20%	15.06	$15.05	+0.03	12,598	$15.13	$14.84	$15.03	$16.99	$11.86		9.91				$1.52	
thecramerreport	nutr		15.03	15.17	-0.13	50145	15.31	15.03										
thestree	nutr	0.2%	$15.06	15.05	0.03	12299	15.13	14.84	15.03	-16.99	11.86	1.0301734e7		1.56174287e8				
tickerspy	nutr	0.20%	$15.06	15.05	+0.03	12,299	15.13	14.84	15.03	16.99	11.86		10.0	154.8m	0.00%	$0.00		
tmx-quotemedia	nutr	0.20%	15.060	15.050	0.030	12,598	15.130	14.840	15.030	16.990	11.860	10,301,734	9.90	155,144,114			1.52	
updown	nutr	0.20%	$15.06	$15.05	$0.03	12,196	$15.13	$14.84	$15.03	$16.99	$11.86	10.30b	9.85	$155m			1.53	
wallstreetsurvivor	nutr	0.20%	15.06	15.05	0.03	12,196	15.13	14.84		16.99	11.86		9.90	$155m			1.56	
yahoo-finance	nutr	0.20%	15.06	15.05	0.03	12,598	15.13	14.84	15.03	16.99	11.86		9.98	155.13m			1.51	
ycharts-com	nutr	+0.53%	15.11		+0.08					16.99	11.86		9.94	157.45m	0.00%		1.52	
zacks	nutr	(0.20%)	15.06		0.03	vol.  12,598	15.13	14.84		16.99	11.86		9.89	154.84 m	0.00	0.00	1.52	
advfn	hme	-0.19	64.29	64.4	-0.12	225399	64.44	63.56										
barchart	hme	-0.19%	64.29	64.29	-0.12	225,399	64.44	63.56	64.41	64.50	43.45		19.46	$2.44 b	3.91%	$2.48	+0.66	
barrons	hme	0.19%	64.29	64.40	-0.12	221,661	64.44	63.56				37.17 million		$2.48 billion	3.86%	$0.62		
bloomberg	hme	-0.186%	64.290	64.400	-0.120	225,399	64.440	63.560		64.50	45.38	39.068mil	97.409	2,511.708mil	3.732	0.620 regular cash	0.660	
boston-com	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
bostonmerchant	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
business-insider	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
chron	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
cio-com	hme	-0.19%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399	95.96	3b	3.9	2.48		
cnn-money	hme	-0.19%	64.29	64.40	-0.12	225,399	64.44	63.56	64.41				96.0	$2.5b	3.86%			
easystockalterts	hme	-0.19%	64.29	64.40	-0.12	225399	64.44	63.56	64.41	64.50	45.38		95.96				0.67	
eresearch-fidelity-com	hme	-0.19%	64.2900	64.4000	-0.1200	225,399	64.4400	63.5600	64.4100	64.5000	45.3800	39,068,000	97.59	$2.52b	3.73%	$0.620000		
finance-abc7-com	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
finance-abc7chicago-com	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
financial-content	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
finapps-forbes-com	hme	-0.2%	$64.29	64.40	-0.12	225,399	64.44	63.56	64.41	64.50	45.38	39 mil	97.4	3 bil	3.9	2.48	0.66	
finviz	hme	-0.19%	64.29			223,914			64.41	-0.33%	47.96%	39.07m	97.41	2.51b		2.48	0.66	
fool	hme	-0.19%	$64.29	$64.40	-0.12	221,661	$64.44	$63.56	$64.41	$64.50	$45.38		97.60	$2.51b	5.90%	2.48		
foxbusiness	hme		$64.29		-0.12	225,399			$64.41									
google-finance	hme	(-0.19%)	64.29	64.40	-0.12	225,399.00	64.44	63.56		64.50	45.38	39.07m	98.03	2.51b	3.86	0.62	0.66	
howthemarketworks	hme	-0.186%	64.29	64.4	-0.12	221,661	64.44	63.56	64.41									
hpcwire	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
insidestocks	hme	-0.19%	64.29	64.29	-0.12	221661	64.44	63.56					price earnings ratio: 19.72					
investopedia	hme	-0.19 %	$64.29	64.40	-0.12				64.41									
investorguide	hme	-0.19%	64.29	64.40	-0.12		64.44	63.56		64.50	45.38		97.89	2.512b			0.658	
marketintellisearch	hme	-0.17 %	$64.30	$64.40	-0.11	209.60k	$64.44	$63.56	$64.41			39.07m	97.59	2.52b	3.85 %		0.66	
marketwatch	hme	-0.19%	$64.29	open: 64.40	-0.12	3,522	$64.44	$63.56	$64.41	$64.50	$45.38		103.51	$2.48b	3.86%	0.62	0.62	
minyanville	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
msn-money	hme	-0.19%	64.29	64.40	-0.12	225,399	64.44	63.56	64.41	64.50	45.38	39.07 mil	97.41	2.52 bil	3.85%	2.48	0.65	
nasdaq-com	hme	0.19%	$ 64.29		0.12	225,099	$ 64.44	$ 63.56	$ 64.41	$ 64.50	$ 45.38	39,068,000	97.41	$ 2,511,681,720	3.85 %	$2.480000	$ 0.66	
optimum	hme	-0.19%	64.29 ( 4:15 pm edt)	64.40	-0.12	225,399	64.44	63.56	64.41	64.50	45.38	39.07m	96.0	2.5b	3.86	2.48	0.67	
paidcontent	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
pc-quote	hme	-0.19%	64.29	64.4	-0.12	225,399	64.44	63.56	64.41	64.50	45.38	39,140,922	97.59091	2,516,370,000		0.62		
personal-wealth-biz	hme	-0.19%	64.29	64.40	-0.12	225,399	64.44	63.56	64.41	64.50	45.38		97.89		3.73	2.40	0.658	
predictwallstreet	hme	-0.19%	64.29		-0.12	225,399												
raymond-james	hme	-0.19	64.29	64.40	-0.12	225,399	64.44	63.56	64.29	64.50	45.38		97.41				0.66	
renewable-energy-world	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
screamingmedia	hme	-0.19%	$	open: 64.40	-0.12	3,522	$64.44	$63.56	$64.41	$64.50	$45.38		103.51	$2.48b	3.86%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	-0.19%	last trade: 64.29		change: -0.120								p/e ratio: 97.89					
smartmoney	hme	(-0.19%)	64.29	$64.40	-0.12	225,399	$64.44	$63.56	$64.41	$64.50	$45.38			2,516,400	3.85%	$0.62		
stocknod	hme	-0.1863%	64.29 usd	64.40	-0.1200	225,399	64.44	63.56	64.41	64.50	45.38	39,068,399						
stockpickr	hme	-0.19%	$64.29 -0.12 | -0.19%	64.40	-0.12	223.91k	64.44	63.56	64.41	64.50	45.38							
stocksmart	hme	%	$60.34	55.94		46,550	61.9	60.25										
stocktwits	hme	-0.17%	64.30		-0.11													
streetinsider-com	hme	0.19%	64.29	$64.40	-0.12	225,399	$64.44	$63.56	$64.41	$64.50	$45.38		95.96				$0.67	
thecramerreport	hme		64.41	63.49	+0.96	420331	64.44	63.40										
thestree	hme	-0.19%	$64.29	64.4	-0.12	223914	64.44	63.56	64.41	-64.5	45.38	3.9068399e7		2.478889917e9				
tickerspy	hme	-0.19%	$64.29	64.40	-0.12	225,399	64.44	63.56	64.41	64.50	45.38		97.6	2.5b	3.85%	$0.62		
tmx-quotemedia	hme	-0.19%	64.290	64.400	-0.120	225,399	64.440	63.560	64.410	64.500	45.380	39,068,399	97.60	2,511,707,372	3.858	0.620 usd	0.66	
updown	hme	-0.19%	$64.29	$64.40	-$0.12	221,661	$64.44	$63.56	$64.41	$64.50	$45.38	39.06b	97.76	$2.51b			0.66	
wallstreetsurvivor	hme	-0.19%	64.29	64.40	-0.12	221,661	64.44	63.56		64.50	47.60		97.60	$3b	3.90%	2.32 -	0.54	
yahoo-finance	hme	0.19%	64.29	64.40	0.12	225,399	64.44	63.56	64.41	64.50	45.38		97.71	2.51b	3.90%	2.48	0.66	
ycharts-com	hme	-0.17%	64.30		-0.11					64.50	45.38		97.42	2.44b	3.91%		0.66	
zacks	hme	(-0.19%)	64.29		-0.12	vol.  225,399	64.44	63.56		64.50	45.38		19.76	2.52 b	3.85	2.48	3.26	
advfn	wwon	-1.58	5.6	5.66	-0.09	2426	5.975	5.4										
barchart	wwon	-1.58%	5.60	5.66	-0.09	3,700	5.97	5.40	5.69	11.60	4.27		0.00	$119.34 m			-1.62	
barrons	wwon	1.58%	5.60	5.66	-0.09	2,426	5.975	5.40				20.83 million		$133.66 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	-1.582%	5.600	5.660	-0.090	2,426	5.975	5.400		11.60	4.27	22.591mil		126.508mil			-1.310	
boston-com	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
bostonmerchant	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
business-insider	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
chron	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
cio-com	wwon	-1.58%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472		127m				
cnn-money	wwon	+0.53%today&rsquo;s change	5.72data as of 3:59pm et	5.66	+0.03	1,469	5.98	5.40	5.69				nm	$129.2m				
easystockalterts	wwon	-1.59%	5.60	5.66	-0.09	2426	5.98	5.40	5.69	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	-1.58%	5.6000	5.6600	-0.0900	2,426	5.9750	5.4000	5.6900	11.6000	4.2700	22,594,000	nm	$128.56m				
finance-abc7-com	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
financial-content	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	-1.6%	$5.60	5.66	-0.09	2,426	5.97	5.40	5.69	11.60	4.27	23 mil		127 mil	0.0	0.00		
finviz	wwon	-1.58%	5.60			2,426			5.69	-51.72%	31.15%	22.59m		128.54m			-1.62	
fool	wwon	-1.58%	$5.60	$5.66	-0.09	2,426	$5.97	$5.40	$5.69	$11.60	$4.27		0.00	$126.51m				
foxbusiness	wwon		$5.60		-0.09	2,426			$5.69									
google-finance	wwon	(-1.58%)	5.60	5.66	-0.09	2,426.00	5.97	5.40		11.60	4.27	22.59m		126.51m			-1.62	
howthemarketworks	wwon	-1.582%	5.6	5.66	-0.09	2,426	5.975	5.4	5.69									
hpcwire	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
insidestocks	wwon	-1.58%	5.60	5.66	-0.09	2426	5.97	5.40										
investopedia	wwon	-1.58 %	$5.60	5.66	-0.09				5.69									
investorguide	wwon	-1.58%	5.60	5.66	-0.09		5.975	5.40		11.60	4.27			126.5m			-1.621	
marketintellisearch	wwon	-1.58 %	$5.60	$5.66	-0.09	2.30k	$5.97	$5.40	$5.69			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	-1.58%	$5.60	open: 5.66	-0.09	2,426	$5.98	$5.40	$5.69	$11.60	$4.27			$133.66m				
minyanville	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
msn-money	wwon	-1.58%	5.60	5.66	-0.09	2,426	5.98	5.40	5.69	11.60	4.27	22.59 mil	-3.46	128.56 mil			-1.62	
nasdaq-com	wwon	1.58%	$ 5.60	$ 5.66	0.09	2,426	$ 5.975	$ 5.40	$ 5.69	$ 11.60	$ 4.27	22,591,000		$ 126,509,600			$ -1.62	
optimum	wwon	-1.58%	5.60 ( 4:00 pm edt)	5.66	-0.09	2,426	5.97	5.40	5.69	11.60	4.27	22.59m		126.5m			-1.62	
paidcontent	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
pc-quote	wwon	-1.58%	5.6	5.66	-0.09	2,426	5.975	5.4	5.69	11.60	4.27	22,957,125	-3.51235	128,560,000		4.0		
personal-wealth-biz	wwon	-1.58%	5.60	5.66	-0.09	2,426	5.975	5.40	5.69	11.60	4.27					0.00	-1.621	
predictwallstreet	wwon	-1.58%	5.60		-0.09	2,426												
raymond-james	wwon	-1.58	5.60	5.66	-0.09	2,426	5.98	5.40	5.60	11.60	4.27						-1.62	
renewable-energy-world	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
screamingmedia	wwon	-1.58%	$	open: 5.66	-0.09	2,426	$5.98	$5.40	$5.69	$11.60	$4.27			$133.66m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	-1.58%	last trade: 5.60		change: -0.090													
smartmoney	wwon	(-1.58%)	5.60	$5.66	-0.09	2,426	$5.98	$5.40	$5.69	$11.60	$4.27			128,600	0.00%	$0.00		
stocknod	wwon	-1.582%	5.600 usd	5.660	-0.0900	2,426	5.975	5.400	5.690	11.60	4.270	22,594,472						
stockpickr	wwon	-1.58%	$5.60 -0.09 | -1.58%	5.66	-0.09	2.43k	5.98	5.40	5.69	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	1.58%	5.60	$5.66	-0.09	2,426	$5.98	$5.40	$5.69	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.69	5.75	+0.02	10003	6.04	5.49										
thestree	wwon	-1.58%	$5.6	5.66	-0.09	2426	5.98	5.4	5.69	-11.6	4.27	2.2590781e7		1.28110656e8				
tickerspy	wwon	-1.58%	$5.60	5.66	-0.09	2,426	5.97	5.40	5.69	11.60	4.27		-3.5	128.3m	0.00%	$4.00		
tmx-quotemedia	wwon	-1.58%	5.600	5.660	-0.090	2,426	5.975	5.400	5.690	11.600	4.270	22,590,781		126,508,374			-1.62	
updown	wwon	-1.58%	$5.60	$5.66	-$0.09	2,426	$5.98	$5.40	$5.69	$11.60	$4.27	22.59b		$129m			-1.62	
wallstreetsurvivor	wwon	-1.58%	5.60	5.66	-0.09	2,426	5.98	5.40		11.60	4.27			$129m			-1.50	
yahoo-finance	wwon	1.58%	5.60	5.66	0.09	2,426	5.98	5.40	5.69	11.60	4.27			126.50m			-1.62	
ycharts-com	wwon	+0.35%	5.69		+0.02					11.60	4.27			121.25m	0.00%		-1.62	
zacks	wwon	(-1.58%)	5.60		-0.09	vol.  2,426	5.98	5.40		11.60	4.27			128.56 m	0.00	0.00	-1.35	
advfn	dest	-0.47	19.06	19.11	-0.09	29533	19.17	18.96										
barchart	dest	-0.47%	19.06	19.11	-0.09	30,900	19.17	18.96	19.15	25.04	12.40		10.14	$247.40 m	3.7%	$0.70	+1.86	
barrons	dest	0.47%	19.06	19.11	-0.09	29,424	19.17	18.96				12.69 million		$252.01 million	3.67%	$0.18		
bloomberg	dest	-0.470%	19.060	19.110	-0.090	29,533	19.170	18.960		25.28	12.62	13.215mil	9.850	251.879mil	1.836	0.175 regular cash	1.935	
boston-com	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
bostonmerchant	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
business-insider	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,533	19.17	18.96	19.15	46.48	15.66	13,215,045						
chron	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
cio-com	dest	-0.47%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045	10.36	252m	3.7	0.7		
cnn-money	dest	-0.63%today&rsquo;s change	19.03data as of 3:59pm et	19.11	-0.12	27,357	19.17	18.96	19.15				10.3	$251.5m	3.68%			
easystockalterts	dest	-0.47%	19.06	19.11	-0.09	29233	19.17	18.96	19.15	46.48	15.66		10.36				1.84	
eresearch-fidelity-com	dest	-0.47%	19.0600	19.1100	-0.0900	29,533	19.1700	18.9600	19.1500	25.2800	12.6250	13,215,000	10.38	$253.07m	3.66%	$0.175000		
finance-abc7-com	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
financial-content	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
finapps-forbes-com	dest	-0.5%	$19.06	19.11	-0.09	29,533	19.17	18.96	19.15	25.28	12.62	13 mil	10.3	252 mil	3.7	0.70	1.85	
finviz	dest	-0.47%	19.06			29,533			19.15	-23.87%	53.70%	13.22m	10.41	253.16m		0.70	1.84	
fool	dest	-0.47%	$19.06	$19.11	-0.09	29,533	$19.17	$18.96	$19.15	$25.28	$12.63		10.40	$251.88m		0.70		
foxbusiness	dest		$19.06		-0.09	29,881			$19.15									
google-finance	dest	(-0.47%)	19.06	19.11	-0.09	29,533.00	19.17	18.96		25.28	12.62	13.22m	10.37	251.88m	3.67	0.17	1.84	
howthemarketworks	dest	-0.47%	19.06	19.11	-0.09	29,124	19.17	18.96	19.15									
hpcwire	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
insidestocks	dest	-0.47%	19.06	19.11	-0.09	29533	19.17	18.96										
investopedia	dest	-0.47 %	$19.06	19.11	-0.09				19.15									
investorguide	dest	-0.47%	19.06	19.11	-0.09		19.17	18.96		25.28	12.625		10.44	251.9m			1.835	
marketintellisearch	dest	-0.37 %	$19.08	$19.11	-0.07	29.20k	$19.17	$18.96	$19.15			13.22m	10.41	0.25b	3.66 %		1.84	
marketwatch	dest	-0.47%	$19.06	open: 19.11	-0.09	109	$19.17	$18.96	$19.15	$25.28	$12.63		10.49	$252.01m	3.67%	0.18	1.82	
minyanville	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
msn-money	dest	-0.47%	19.06	19.11	-0.09	29,533	19.17	18.96	19.15	25.28	12.63	13.22 mil	10.30	253.07 mil	3.66%	0.70	1.84	
nasdaq-com	dest	0.47%	$ 19.06	$ 19.11	0.09	29,533	$ 19.17	$ 18.96	$ 19.15	$ 25.28	$ 12.625	13,215,000	10.33	$ 251,877,900	3.66 %	$0.700000	$ 1.85	
optimum	dest	-0.47%	19.06 ( 4:00 pm edt)	19.11	-0.09	29,233	19.17	18.96	19.15	46.48	15.66	13.22m	10.4	251.9m	3.67	0.70	1.84	
paidcontent	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
pc-quote	dest	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dest	-0.47%	19.06	19.11	-0.09	29,881	19.17	18.96	19.15	25.28	12.625		10.44		1.83	0.35	1.835	
predictwallstreet	dest	-0.47%	19.03		-0.09	29,533												
raymond-james	dest	-0.47	19.06	19.11	-0.09	29,533	19.17	18.96	19.06	25.28	12.63		10.03				1.90	
renewable-energy-world	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
screamingmedia	dest	-0.47%	$	open: 19.11	-0.09	109	$19.17	$18.96	$19.15	$25.28	$12.63		10.49	$252.01m	3.67%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	+16.14%	last trade: 505544192.00		change: -0.554								p/e ratio: 46.83					
smartmoney	dest	(-0.47%)	19.06	$19.11	-0.09	29,533	$19.17	$18.96	$19.15	$25.28	$12.62			253,100	3.66%	$0.18		
stocknod	dest	-0.4700%	19.06 usd	19.11	-0.0900	29,233	19.17	18.96	19.15	46.48	15.66	13,215,045						
stockpickr	dest	-0.47%	$19.06 -0.09 | -0.47%	19.11	-0.09	29.53k	19.17	18.96	19.15	25.28	12.63							
stocksmart	dest	%	$19.52	37.91		3,728	20.82	19.52										
stocktwits	dest	-0.21%	19.11		-0.04													
streetinsider-com	dest	0.47%	19.06	$19.11	-0.09	29,233	$19.17	$18.96	$19.15	$46.48	$15.66		10.36				$1.84	
thecramerreport	dest		19.15	19.14	+0.24	69966	19.19	18.92										
thestree	dest	-0.47%	$19.06	19.11	-0.09	29533	19.17	18.96	19.15	-25.28	12.63	1.3215045e7		2.49896501e8				
tickerspy	dest	-0.47%	$19.06	19.11	-0.09	29,533	19.17	18.96	19.15	25.28	12.62		10.4	251.2m	3.66%	$0.17		
tmx-quotemedia	dest	-0.47%	19.060	19.110	-0.090	29,881	19.170	18.960	19.150	25.280	12.625	13,215,045	10.40	251,878,758	7.311	0.175 usd	1.84	
updown	dest	-0.47%	$19.06	$19.11	-$0.09	29,424	$19.17	$18.96	$19.15	$25.28	$12.62	13.21b	10.10	$253m			1.90	
wallstreetsurvivor	dest	-0.47%	19.06	19.11	-0.09	29,124	19.17	18.96		25.28	12.90		10.40	$253m	3.70%		1.33	
yahoo-finance	dest	0.47%	19.06	19.11	0.09	29,533	19.17	18.96	19.15	25.28	12.63		10.39	251.88m	3.70%	0.70	1.84	
ycharts-com	dest	-0.21%	19.11		-0.04					25.28	12.62		10.36	248.05m	3.71%		1.84	
zacks	dest	(-0.47%)	19.06		-0.09	vol.  29,533	19.17	18.96		25.28	12.63		10.27	253.07 m	3.66	0.70	1.87	
advfn	wynn	1.40	164.89	163.05	2.27	3075295	165.31	161.778										
barchart	wynn	+1.40%	164.89	163.05	+2.27	2,765,962	165.31	161.78	162.62	165.31	71.25		49.62	$20.55 b	0.47%	$0.75	+2.45	
barrons	wynn	1.40%	164.89	163.05	+2.27	2.807m	165.15	161.78				123.94 million		$19.51 billion	1.21%	$0.5		
bloomberg	wynn	1.396%	164.890	163.050	2.270	3,076,295	165.310	161.778		165.31	71.69	124.758mil	36.400	20,571.310mil	5.322	0.500 regular cash	3.240	
boston-com	wynn	+1.396%	164.89 usd	163.05	+2.270	3,073,595	165.31	161.78	162.62	162.70	77.37	124,757,759						
bostonmerchant	wynn	+1.396%	164.89 usd	163.05	+2.270	3,073,595	165.31	161.78	162.62	162.70	77.37	124,757,759						
business-insider	wynn	+1.396%	164.89 usd	163.05	+2.270	3,073,595	165.31	161.78	162.62	162.70	77.37	124,757,759						
chron	wynn	+1.396%	164.89 usd	163.05	+2.270	3,058,227	165.31	161.78	162.62	162.70	77.37	124,757,759						
cio-com	wynn	+1.40%	164.89 usd	163.05	+2.270	3,058,227	165.31	161.78	162.62	162.70	77.37	124,757,759	67.03	21b	1.2	2		
cnn-money	wynn	+1.40%	164.89	163.05	+2.27	3,062,495	165.31	161.78	162.62				67.0	$20.6b	1.21%			
easystockalterts	wynn	1.39%	164.89	163.05	+2.27	3044241	165.31	161.78	162.62	162.70	77.37		67.03				2.46	
eresearch-fidelity-com	wynn	1.40%	164.8900	163.0500	2.2700	3,059,927	165.3100	161.7780	162.6200	162.7000	77.3700	124,758,000	66.38	$20.29b	1.23%	$0.500000		
finance-abc7-com	wynn	+1.396%	164.89 usd	163.05	+2.270	3,048,200	165.31	161.78	162.62	162.70	77.37	124,757,759						
finance-abc7chicago-com	wynn	+1.396%	164.89 usd	163.05	+2.270	3,048,200	165.31	161.78	162.62	162.70	77.37	124,757,759						
financial-content	wynn	+1.396%	164.89 usd	163.05	+2.270	3,048,200	165.31	161.78	162.62	162.70	77.37	124,757,759						
finapps-forbes-com	wynn	1.4%	$164.89	163.05	2.27	3,050,000	165.31	161.78	162.62	162.70	77.37	125 mil	67.3	21 bil	6.1	10.00	2.45	
finviz	wynn	1.40%	164.89			3,049,700			162.62	1.35%	114.43%	124.76m	66.38	20.29b		2.00	2.45	
fool	wynn	+1.40%	$164.89	$163.05	2.27	3,006,622	$165.31	$161.78	$162.62	$162.70	$77.37		66.10	$20.57b	6.60%	1.00		
foxbusiness	wynn		$164.89		+2.27	3,196,145			$162.62									
google-finance	wynn	(1.40%)	164.89	163.05	+2.27	3.05m	165.31	161.78		165.31	77.37	124.76m	67.27	20.57b	1.21	0.50	2.45	
howthemarketworks	wynn	1.396%	164.89	163.05	2.27	3,060,395	165.31	161.778	162.62									
hpcwire	wynn	+1.396%	164.89 usd	163.05	+2.270	3,060,595	165.31	161.78	162.62	162.70	77.37	124,757,759						
insidestocks	wynn	+1.40%	164.89	163.05	+2.27	2799982	165.31	161.78					price earnings ratio: 51.53					
investopedia	wynn	+1.40 %	$164.89	163.05	+2.27				162.62									
investorguide	wynn	+1.40%	164.89	162.75	+2.27		165.31	161.778		162.70	77.37		65.94	20.406b			2.466	
marketintellisearch	wynn	2.28 %	$166.33	$163.05	3.71	2823.50k	$166.33	$161.78	$162.62			124.76m	66.38	20.29b	1.23 %		2.45	
marketwatch	wynn	+1.40%	$167.43	open: 163.05	+2.27	317,726	$165.15	$161.78	$162.62	$165.15	$77.37		67.35	$19.51b	1.21%	0.50	2.45	
minyanville	wynn	+1.396%	164.89 usd	163.05	+2.270	3,057,400	165.31	161.78	162.62	162.70	77.37	124,757,759						
msn-money	wynn	+1.40%	164.89	163.05	+2.27	3.06 mil	165.31	161.78	162.62	162.70	77.37	124.76 mil	67.03	20.29 bil	1.23%	2.00	2.45	
nasdaq-com	wynn	1.4%	$ 164.89	$ 163.05	2.27	3,059,127	$ 165.31	$ 161.778	$ 162.62	$ 162.70	$ 77.37	124,758,000	67.3	$ 20,571,346,620	1.23 %	$2.000000	$ 2.45	
optimum	wynn	+1.40%	164.89 ( 4:00 pm edt)	163.05	+2.27	2,960,787	165.31	161.78	162.62	162.70	77.37	124.76m	67.0	20.6b	1.21	2.00	2.46	
paidcontent	wynn	+1.396%	164.89 usd	163.05	+2.270	3,057,400	165.31	161.78	162.62	162.70	77.37	124,757,759						
pc-quote	wynn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wynn	+134.56%	505545408.00	134.60		1,983,790	133.70	0.00	134.93	73.12	2.466		179.91		0.41	0.5572	0.75	
predictwallstreet	wynn	+1.40%	164.89		+2.27	3,049,900												
raymond-james	wynn	1.40	164.89	163.05	2.27	3,050,050	165.31	161.78	164.89	162.70	77.37		66.22				2.49	
renewable-energy-world	wynn	+1.396%	164.89 usd	163.05	+2.270	3,048,200	165.31	161.78	162.62	162.70	77.37	124,757,759						
screamingmedia	wynn	+1.40%	$	open: 163.05	+2.27	313,029	$165.15	$161.78	$162.62	$165.15	$77.37		67.35	$19.51b	1.21%	0.50	2.45	
scroli	wynn	1.40%	wynn 164.89	163.05	2.27	2,533,238	165.31	161.78	162.62	165.31	77.37		67.27				2.45	
simple-stock-quotes	wynn	+1.40%	last trade: 164.89		change: 2.270								p/e ratio: 65.94					
smartmoney	wynn	(1.40%)	164.89	$163.05	2.27	3,050,000	$165.31	$161.78	$162.62	$162.70	$77.37			20,288,100	1.23%	$0.50		
stocknod	wynn	+1.396%	164.89 usd	163.05	+2.270	3,048,300	165.31	161.78	162.62	162.70	77.37	124,757,759						
stockpickr	wynn	1.40%	$164.89 2.27 | 1.40%	163.05	2.27	3.00m	165.31	161.78	162.62	162.70	77.37							
stocksmart	wynn	%	$145.91	101.58		273,588	149.8	145.57										
stocktwits	wynn	2.73%	167.06		+4.44													
streetinsider-com	wynn	1.40%	164.89	$163.05	+2.27	3,044,241	$165.31	$161.78	$162.62	$162.70	$77.37		67.03				$2.46	
thecramerreport	wynn		162.62	160.37	+3.84	1820964	162.70	158.15										
thestree	wynn	1.4%	$164.89	163.05	2.27	2996214	165.31	161.78	162.62	-162.7	77.37	1.24757759e8		1.9809036974e10				
tickerspy	wynn	1.40%	$164.89	163.05	+2.27	3,049,700	165.31	161.78	162.62	162.70	77.37		66.1	20.2b	0.61%	$0.50		
tmx-quotemedia	wynn	1.40%	164.890	163.050	2.270	3,196,641	165.310	161.778	162.620	162.700	77.370	124,757,759	66.10	20,571,306,882	1.230	0.500 usd	2.46	
updown	wynn	1.40%	$164.89	$163.05	$2.27	2,806,805	$165.15	$161.78	$162.62	$162.70	$77.37	124.75b	65.23	$20.28b			2.49	
wallstreetsurvivor	wynn	1.40%	164.89	163.05	2.27	3,046,591	165.31	161.78		162.70	79.89		66.10	$20b	1.20%	8.50 -	1.29	
yahoo-finance	wynn	1.40%	164.89	162.75	2.27	3,058,527	165.31	161.78	162.62	165.31	77.37		66.87	20.41b	1.20%	2.00	2.47	
ycharts-com	wynn	+2.73%	167.06		+4.44					162.70	77.37		67.91	20.82b	1.27%		2.46	
zacks	wynn	(1.40%)	164.89		2.27	vol.  3,048,291	165.31	161.78		165.31	77.37		50.82	20.29 b	0.46	0.75	3.2	
advfn	tw	-1.80	60.61	61.67	-1.11	136462	62.03	60.19										
barchart	tw	-1.80%	60.61	61.67	-1.11	136,462	62.03	60.19	61.72	66.84	39.44		17.36	$4.52 b	0.48%	$0.30	+2.81	
barrons	tw	1.80%	60.61	61.67	-1.11	129,919	62.03	60.19				59.37 million		$4.86 billion	0.49%	$0.08		
bloomberg	tw	-1.798%	60.610	61.670	-1.110	136,462	62.030	60.190		66.84	39.66	54.416mil	20.476	5,087.493mil	0.496	0.075 regular cash	2.960	
boston-com	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
bostonmerchant	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
business-insider	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
chron	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
cio-com	tw	-1.80%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217	20.83	3b	0.5	0.3		
cnn-money	tw	-1.80%	60.61	61.67	-1.11	129,919	62.03	60.19	61.72				20.8	$3.3b	0.49%			
easystockalterts	tw	-1.80%	60.61	61.67	-1.11	136462	62.03	60.19	61.72	66.84	39.66		20.83				2.91	
eresearch-fidelity-com	tw	-1.80%	60.6100	61.6700	-1.1100	136,462	62.0300	60.1900	61.7200	66.8400	39.6600	73,974,000	21.96	$4.57b	0.49%	$0.075000		
finance-abc7-com	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
finance-abc7chicago-com	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
financial-content	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
finapps-forbes-com	tw	-1.8%	$60.61	61.67	-1.11	136,462	62.03	60.19	61.72	66.84	39.66	74 mil	21.6	4 bil	0.5	0.30	2.81	
finviz	tw	-1.80%	60.61			136,462			61.72	-9.32%	53.68%	73.97m	22.36	4.57b		0.30	2.76	
fool	tw	-1.80%	$60.61	$61.67	-1.11	136,462	$62.03	$60.19	$61.72	$66.84	$39.66		21.20	$4.48b	0.60%	0.30		
foxbusiness	tw		$60.61		-1.11	136,462			$61.72									
google-finance	tw	(-1.80%)	60.61	61.67	-1.11	136,462.00	62.03	60.19		66.84	39.66	76.66m	21.98	4.65b	0.49	0.08	2.76	
howthemarketworks	tw	-1.798%	60.61	61.67	-1.11	130,191	62.03	60.19	61.72									
hpcwire	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
insidestocks	tw	-1.80%	60.61	61.67	-1.11	136190	62.03	60.19										
investopedia	tw	-1.80 %	$60.61	61.67	-1.11				61.72									
investorguide	tw	-1.80%	60.61	61.67	-1.11		62.03	60.19		66.84	39.66		22.00	4.134b			2.805	
marketintellisearch	tw	-1.86 %	$60.57	$61.67	-1.15	124.40k	$62.03	$60.19	$61.72			73.97m	22.36	4.57b	0.49 %		2.76	
marketwatch	tw	-1.80%	$60.61	open: 61.67	-1.11	7,043	$62.03	$60.19	$61.72	$66.84	$39.66		21.50	$4.86b	0.49%	0.08	2.82	
minyanville	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
msn-money	tw	-1.80%	60.61	61.67	-1.11	136,462	62.03	60.19	61.72	66.84	39.66	73.97 mil	20.83	4.57 bil	0.49%	0.30	2.76	
nasdaq-com	tw	1.8%	$ 60.61		1.11	136,162	$ 62.03	$ 60.19	$ 61.72	$ 66.84	$ 39.66	54,416,000	21.57	$ 3,298,153,760	0.49 %	$0.300000	$ 2.81	
optimum	tw	-1.80%	60.61 ( 4:15 pm edt)	61.67	-1.11	136,462	62.03	60.19	61.72	66.84	39.66	54.42m	20.8	3.3b	0.49	0.30	2.91	
paidcontent	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
pc-quote	tw	-1.80%	60.61	61.67	-1.11	136,462	62.03	60.19	61.72	66.84	39.66	55,412,562	21.20962	3,358,555,000		0.075		
personal-wealth-biz	tw	-1.80%	60.61	61.67	-1.11	136,462	62.03	60.19	61.72	66.84	39.66		22.00		0.49	0.30	2.805	
predictwallstreet	tw	-1.80%	60.61		-1.11	136,462												
raymond-james	tw	-1.80	60.61	61.67	-1.11	136,462	62.03	60.19	60.61	66.84	39.66		21.65				2.80	
renewable-energy-world	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
screamingmedia	tw	-1.80%	$	open: 61.67	-1.11	7,043	$62.03	$60.19	$61.72	$66.84	$39.66		21.50	$4.86b	0.49%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-1.80%	last trade: 60.61		change: -1.110								p/e ratio: 22.0					
smartmoney	tw	(-1.80%)	60.61	$61.67	-1.11	136,462	$62.03	$60.19	$61.72	$66.84	$39.66			3,358,600	0.49%	$0.08		
stocknod	tw	-1.798%	60.61 usd	61.67	-1.110	136,462	62.03	60.19	61.72	66.84	39.66	54,416,217						
stockpickr	tw	-1.80%	$60.61 -1.11 | -1.80%	61.67	-1.11	136.46k	62.03	60.19	61.72	66.84	39.66							
stocksmart	tw	%	$62.9	53.01		12,886	63.47	62.87										
stocktwits	tw	-1.85%	60.58		-1.14													
streetinsider-com	tw	1.8%	60.61	$61.67	-1.11	136,462	$62.03	$60.19	$61.72	$66.84	$39.66		20.83				$2.91	
thecramerreport	tw		61.72	62.27	-0.27	205632	62.27	61.08										
thestree	tw	-1.8%	$60.61	61.67	-1.11	136462	62.03	60.19	61.72	-66.84	39.66							
tickerspy	tw	-1.80%	$60.61	61.67	-1.11	136,462	62.03	60.19	61.72	66.84	39.66		21.2	4.5b	0.49%	$0.07		
tmx-quotemedia	tw	-1.80%	60.610	61.670	-1.110	136,462	62.030	60.190	61.720	66.840	39.660	73,974,217	21.20	4,483,577,292	0.486	0.075 usd	2.91	
updown	tw	-1.80%	$60.61	$61.67	-$1.11	129,419	$62.03	$60.19	$61.72	$66.84	$39.66	73.97b	22.04	$4.56b			2.80	
wallstreetsurvivor	tw	-1.80%	60.61	61.67	-1.11	130,191	62.03	60.19		66.84	44.06		21.20	$3b	0.50%	0.30 -	2.03	
yahoo-finance	tw	1.80%	60.61	61.67	1.11	136,462	62.03	60.19	61.72	66.84	39.66		21.61	4.13b	0.50%	0.30	2.81	
ycharts-com	tw	-1.85%	60.58		-1.14					66.55	39.66			4.52b	0.51%			
zacks	tw	(-1.80%)	60.61		-1.11	vol.  136,462	62.03	60.19		66.84	39.66		17.29	4.57 b	0.49	0.30	3.57	
advfn	rigl	-3.94	9.75	10.15	-0.4	495702	10.19	9.72										
barchart	rigl	-3.94%	9.75	10.15	-0.40	498,404	10.19	9.72	10.15	10.21	6.42		13.20	$509.63 m			+0.75	
barrons	rigl	3.94%	9.75	10.15	-0.40	493,375	10.19	9.72				52.57 million		$678.25 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	-3.941%	9.750	10.150	-0.400	495,702	10.190	9.720		10.21	6.42	68.579mil	13.176	668.646mil			0.740	
boston-com	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
bostonmerchant	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
business-insider	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
chron	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
cio-com	rigl	-3.94%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722	13.18	510m				
cnn-money	rigl	-3.94%	9.75	10.15	-0.40	493,375	10.19	9.74	10.15				13.2	$509.9m				
easystockalterts	rigl	-3.94%	9.75	10.15	-0.40	495702	10.19	9.72	10.15	10.21	6.42		13.18				0.74	
eresearch-fidelity-com	rigl	-3.94%	9.7500	10.1500	-0.4000	495,702	10.1900	9.7200	10.1500	10.2100	6.4200	68,579,000	13.72	$696.08m				
finance-abc7-com	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
finance-abc7chicago-com	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
financial-content	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
finapps-forbes-com	rigl	-3.9%	$9.75	10.15	-0.40	495,702	10.19	9.72	10.15	10.21	6.42	69 mil	13.2	669 mil	0.0	0.00	0.74	
finviz	rigl	-3.94%	9.75			493,475			10.15	-4.51%	51.87%	52.15m	13.18	508.46m			0.74	
fool	rigl	-3.94%	$9.75	$10.15	-0.40	491,939	$10.19	$9.72	$10.15	$10.21	$6.42		13.70	$509.86m				
foxbusiness	rigl		$9.75		-0.40	495,902			$10.15									
google-finance	rigl	(-3.94%)	9.75	10.15	-0.40	495,702.00	10.19	9.72		10.21	6.42	68.58m	13.13	668.65m			0.74	
howthemarketworks	rigl	-3.941%	9.75	10.15	-0.4	491,863	10.19	9.72	10.15									
hpcwire	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
insidestocks	rigl	-3.94%	9.75	10.15	-0.40	495902	10.19	9.72					price earnings ratio: 13.18					
investopedia	rigl	-3.94 %	$9.75	10.15	-0.40				10.15									
investorguide	rigl	-3.94%	9.75	10.15	-0.40		10.19	9.72		10.21	6.42		13.57	509.9m			0.748	
marketintellisearch	rigl	-4.43 %	$9.70	$10.15	-0.45	486.20k	$10.19	$9.72	$10.15			52.15m	13.72	0.53b	0.0 %		0.74	
marketwatch	rigl	-3.94%	$9.75	open: 10.15	-0.40	4,693	$10.19	$9.72	$10.15	$10.21	$6.42		12.92	$678.25m			0.75	
minyanville	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
msn-money	rigl	-3.94%	9.75	10.15	-0.40	495,702	10.19	9.72	10.15	10.21	6.42	68.58 mil	12.83	696.08 mil			0.74	
nasdaq-com	rigl	3.94%	$ 9.75	$ 10.15	0.40	495,402	$ 10.19	$ 9.72	$ 10.15	$ 10.21	$ 6.42	68,594,000	13	$ 668,791,500			$ 0.75	
optimum	rigl	-3.94%	9.75 ( 4:30 pm edt)	10.15	-0.40	495,702	10.19	9.72	10.15	10.21	6.42	52.29m	13.2	509.9m			0.74	
paidcontent	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
pc-quote	rigl	-3.94%	9.75	10.15	-0.40	495,702	10.19	9.72	10.15	10.21	6.42	71,392,503	13.35526	696,077,000				
personal-wealth-biz	rigl	-3.94%	9.75	10.15	-0.40	495,902	10.19	9.72	10.15	10.21	6.42		13.57			0.00	0.748	
predictwallstreet	rigl	-3.94%	9.75		-0.40	495,702												
raymond-james	rigl	-3.94	9.75	10.15	-0.40	495,702	10.19	9.72	9.75	10.21	6.42		12.83				0.76	
renewable-energy-world	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
screamingmedia	rigl	-3.94%	$	open: 10.15	-0.40	4,693	$10.19	$9.72	$10.15	$10.21	$6.42		12.92	$678.25m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	-3.94%	last trade: 9.75		change: -0.400								p/e ratio: 13.57					
smartmoney	rigl	(-3.94%)	9.75	$10.15	-0.40	495,702	$10.19	$9.72	$10.15	$10.21	$6.42			530,800	0.00%	$0.00		
stocknod	rigl	-3.941%	9.750 usd	10.15	-0.4000	495,702	10.19	9.720	10.15	10.21	6.420	52,293,722						
stockpickr	rigl	-3.94%	$9.75 -0.40 | -3.94%	10.15	-0.40	493.48k	10.19	9.72	10.15	10.21	6.42							
stocksmart	rigl	%	$8.02	7.59		64,644	8.39	8.01										
stocktwits	rigl	-3.84%	9.76		-0.39													
streetinsider-com	rigl	3.94%	9.75	$10.15	-0.4	495,702	$10.19	$9.72	$10.15	$10.21	$6.42		13.18				$0.74	
thecramerreport	rigl		10.15	9.88	+0.25	484534	10.15	9.68										
thestree	rigl	-3.94%	$9.75	10.15	-0.4	493475	10.19	9.72	10.15	-10.21	6.42	5.2293722e7		5.17707848e8				
tickerspy	rigl	-3.94%	$9.75	10.15	-0.40	495,702	10.19	9.72	10.15	10.21	6.42		13.4	530.6m	0.00%	$0.00		
tmx-quotemedia	rigl	-3.94%	9.750	10.150	-0.400	495,902	10.190	9.720	10.150	10.210	6.420	52,293,722	13.70	509,863,790			0.74	
updown	rigl	-3.94%	$9.75	$10.15	-$0.40	491,009	$10.19	$9.72	$10.15	$10.21	$6.42	52.29b	13.42	$531m			0.76	
wallstreetsurvivor	rigl	-3.94%	9.75	10.15	-0.40	491,863	10.19	9.72		10.21	6.42		13.70	$531m			0.72	
yahoo-finance	rigl	3.94%	9.75	10.15	0.40	495,702	10.19	9.72	10.15	10.21	6.42		13.03	509.86m			0.75	
ycharts-com	rigl	-3.84%	9.76		-0.39					10.21	6.42		13.01	510.16m	0.00%		0.75	
zacks	rigl	(-3.94%)	9.75		-0.40	vol.  495,702	10.19	9.72		10.21	6.42		13.53	696.08 m	0.00	0.00	.75	
advfn	isrg	0.97	362.28	357.23	3.49	264171	362.99	353.39										
barchart	isrg	+0.97%	362.28	357.23	+3.49	250,093	362.99	353.39	358.79	384.49	246.05		35.81	$14.21 b			+9.94	
barrons	isrg	0.97%	362.28	357.23	+3.49	262,942	362.99	353.39				40.30 million		$14.12 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	0.973%	362.280	357.230	3.490	264,171	362.990	353.390		384.49	246.05	39.288mil	36.447	14,233.240mil			9.940	
boston-com	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
bostonmerchant	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
business-insider	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
chron	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
cio-com	isrg	+0.97%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961	36.45	14b				
cnn-money	isrg	+0.97%	362.28	357.23	+3.49	263,142	362.99	353.39	358.79				36.4	$14.2b				
easystockalterts	isrg	0.98%	362.28	357.23	+3.49	263301	362.99	353.39	358.79	384.49	246.05		36.45				9.94	
eresearch-fidelity-com	isrg	0.97%	362.2800	357.2300	3.4900	264,171	362.9900	353.3900	358.7900	384.4900	246.0500	39,288,000	36.10	$14.10b				
finance-abc7-com	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
financial-content	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	1.0%	$362.28	357.23	3.49	264,171	362.99	353.39	358.79	384.49	246.05	39 mil	36.5	14 bil	0.0	0.00	9.94	
finviz	isrg	0.97%	362.28			263,142			358.79	-5.78%	47.24%	39.29m	36.10	14.10b			9.94	
fool	isrg	+0.34%	$360.00	$357.23	1.21	225,973	$362.00	$353.39	$358.79	$384.49	$246.05		36.10	$14.14b				
foxbusiness	isrg		$362.28		+3.49	267,732			$358.79									
google-finance	isrg	(0.97%)	362.28	357.23	+3.49	263,501.00	362.99	353.39		384.49	246.05	39.29m	36.45	14.23b			9.94	
howthemarketworks	isrg	0.973%	362.28	357.23	3.49	263,971	362.99	353.39	358.79									
hpcwire	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
insidestocks	isrg	+0.97%	362.28	357.23	+3.49	241873	362.99	353.39					price earnings ratio: 36.45					
investopedia	isrg	+1.00 %	$362.37	357.23	+3.58				358.79									
investorguide	isrg	+0.97%	362.28	357.23	+3.49		362.99	353.39		384.49	246.05		36.10	14.233b			9.939	
marketintellisearch	isrg	0.97 %	$362.28	$357.23	3.49	259.30k	$362.99	$353.39	$358.79			39.29m	36.10	14.10b	0.0 %		9.94	
marketwatch	isrg	+0.97%	$362.28	open: 357.23	+3.49	5,510	$362.99	$353.39	$358.79	$384.49	$246.05		36.35	$14.12b			9.97	
minyanville	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
msn-money	isrg	+0.97%	362.28	357.23	+3.49	264,171	362.99	353.39	358.79	384.49	246.05	39.29 mil	36.45	14.1 bil			9.94	
nasdaq-com	isrg	0.97%	$ 362.28	$ 357.23	3.49	263,871	$ 362.99	$ 353.39	$ 358.79	$ 384.49	$ 246.05	39,288,000	36.45	$ 14,233,256,640			$ 9.94	
optimum	isrg	+0.97%	362.28 ( 4:00 pm edt)	357.23	+3.49	263,301	362.99	353.39	358.79	384.49	246.05	39.29m	36.4	14.2b			9.94	
paidcontent	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
pc-quote	isrg	0.97%	362.28	357.23	3.49	267,732	362.99	353.39	358.79	384.49	246.05	38,909,523	36.09557	14,096,142,000				
personal-wealth-biz	isrg	+0.97%	362.28	357.23		267,632	362.99	353.39	358.79	384.49	246.05		36.10			0.00	9.939	
predictwallstreet	isrg	+0.97%	362.28		+3.49	263,501												
raymond-james	isrg	0.97	362.28	357.23	3.49	264,171	362.99	353.39	362.28	384.49	246.05		35.45				10.22	
renewable-energy-world	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,301	362.99	353.39	358.79	384.49	246.05	39,287,961						
screamingmedia	isrg	+0.97%	$	open: 357.23	+3.49	5,735	$362.99	$353.39	$358.79	$384.49	$246.05		36.35	$14.12b			9.97	
scroli	isrg	0.97%	isrg 362.28	357.23	3.49	225,773	362.99	353.39	358.79	384.49	246.05		36.45				9.94	
simple-stock-quotes	isrg	+344.76%	last trade: 505542816.00		change: 0.337													
smartmoney	isrg	(0.97%)	362.28	$357.23	3.49	264,171	$362.99	$353.39	$358.79	$384.49	$246.05			14,096,100	0.00%	$0.00		
stocknod	isrg	+0.9727%	362.28 usd	357.23	+3.490	263,971	362.99	353.39	358.79	384.49	246.05	39,287,961						
stockpickr	isrg	0.97%	$362.28 3.49 | 0.97%	357.23	3.49	263.50k	362.99	353.39	358.79	384.49	246.05							
stocksmart	isrg	%	$344.82	256.91		39,961	351.21	344.61										
stocktwits	isrg	1.00%	362.37		+3.58													
streetinsider-com	isrg	0.97%	362.28	$357.23	+3.49	263,301	$362.99	$353.39	$358.79	$384.49	$246.05		36.45				$9.94	
thecramerreport	isrg		358.79	357.24	+2.83	246869	360.944	356.20										
thestree	isrg	0.97%	$362.28	357.23	3.49	263501	362.99	353.39	358.79	-384.49	246.05	3.9287961e7		1.3984942598e10				
tickerspy	isrg	0.97%	$362.28	357.23	+3.49	263,501	362.99	353.39	358.79	384.49	246.05		36.1	14.1b	0.00%	$0.00		
tmx-quotemedia	isrg	0.97%	362.280	357.230	3.490	267,732	362.990	353.390	358.790	384.490	246.050	39,287,961	36.10	14,233,242,511			9.94	
updown	isrg	0.97%	$362.28	$357.23	$3.49	262,942	$362.99	$353.39	$358.79	$384.49	$246.05	39.28b	35.18	$14.09b			10.20	
wallstreetsurvivor	isrg	0.97%	362.28	357.23	3.49	263,301	362.99	353.39		384.49	246.05		36.10	$14b			9.47	
yahoo-finance	isrg	0.97%	362.28	357.23	3.49	264,071	362.99	353.39	358.79	384.49	246.05		36.45	14.23b			9.94	
ycharts-com	isrg	+1.00%	362.37		+3.58					384.49	246.05		36.46	14.21b	0.00%		9.94	
zacks	isrg	(0.97%)	362.28		3.49	vol.  263,501	362.99	353.39		384.49	246.05		36.1	14.10 b	0.00	0.00	9.94	
advfn	mdvn	-0.68	21.85	21.87	-0.15	216033	22.16	21.68										
barchart	mdvn	-0.68%	21.85	22.00	-0.15	216,033	22.16	21.68	22.00	25.50	8.86		0.00	$758.20 m			-0.72	
barrons	mdvn	0.68%	21.85	21.87	-0.15	215,015	22.16	21.68				34.29 million		$778.64 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	-0.682%	21.850	21.870	-0.150	216,033	22.160	21.680		25.50	8.86	34.901mil		762.582mil		9.000 regular cash	-0.720	
boston-com	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	216,033	22.16	21.68	22.00	25.50	8.860	34,895,502						
bostonmerchant	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	216,033	22.16	21.68	22.00	25.50	8.860	34,895,502						
business-insider	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	216,033	22.16	21.68	22.00	25.50	8.860	34,895,502						
chron	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	216,033	22.16	21.68	22.00	25.50	8.860	34,895,502						
cio-com	mdvn	-0.68%	21.85 usd	21.87	-0.1500	216,033	22.16	21.68	22.00	25.50	8.860	34,895,502		762m				
cnn-money	mdvn	-0.68%	21.85	21.87	-0.15	206,512	22.16	21.68	22.00				nm	$762.5m				
easystockalterts	mdvn	-0.69%	21.85	21.87	-0.15	215015	22.16	21.68	22.00	25.50	8.86						-0.72	
eresearch-fidelity-com	mdvn	-0.68%	21.8500	21.8700	-0.1500	216,033	22.1600	21.6800	22.0000	25.5000	8.8600	34,901,000	nm	$767.82m				
finance-abc7-com	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	215,015	22.16	21.68	22.00	25.50	8.860	34,895,502						
finance-abc7chicago-com	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	215,015	22.16	21.68	22.00	25.50	8.860	34,895,502						
financial-content	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	215,015	22.16	21.68	22.00	25.50	8.860	34,895,502						
finapps-forbes-com	mdvn	-0.7%	$21.85	21.87	-0.15	215,015	22.16	21.68	22.00	25.50	8.86	35 mil		763 mil	0.0	0.00	-0.72	
finviz	mdvn	-0.68%	21.85			215,015			22.00	-14.31%	146.61%	34.90m		767.80m			-0.73	
fool	mdvn	-0.68%	$21.85	$21.87	-0.15	215,015	$22.16	$21.68	$22.00	$25.50	$8.86		0.00	$762.47m				
foxbusiness	mdvn		$21.85		-0.15	216,033			$22.00									
google-finance	mdvn	(-0.68%)	21.85	21.87	-0.15	215,015.00	22.16	21.68		25.50	8.86	34.90m		762.58m			-0.73	
howthemarketworks	mdvn	-0.682%	21.85	21.87	-0.15	214,598	22.16	21.68	22									
hpcwire	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	216,033	22.16	21.68	22.00	25.50	8.860	34,895,502						
insidestocks	mdvn	-0.68%	21.85	22.00	-0.15	215015	22.16	21.68										
investopedia	mdvn	-0.68 %	$21.85	21.87	-0.15				22.00									
investorguide	mdvn	-0.68%	21.85	22.11	-0.15		22.16	21.68		25.50	8.86			762.5m			-0.726	
marketintellisearch	mdvn	-0.59 %	$21.87	$21.87	-0.13	204.90k	$22.16	$21.68	$22.00			34.90m	0.00	0.77b	0.0 %		-0.73	
marketwatch	mdvn	-0.68%	$21.85	open: 21.87	-0.15	9,521	$22.16	$21.68	$22.00	$25.50	$8.86			$778.64m				
minyanville	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	215,015	22.16	21.68	22.00	25.50	8.860	34,895,502						
msn-money	mdvn	-0.68%	21.85	21.87	-0.15	215,015	22.16	21.68	22.00	25.50	8.86	34.90 mil	-30.35	767.82 mil			-0.73	
nasdaq-com	mdvn	0.68%	$ 21.85	$ 21.87	0.15	216,033	$ 22.16	$ 21.68	$ 22	$ 25.50	$ 8.86	34,901,000		$ 762,586,850			$ -0.72	
optimum	mdvn	-0.68%	21.85 ( 4:30 pm edt)	21.87	-0.15	215,015	22.16	21.68	22.00	25.50	8.86	34.90m		762.5m			-0.72	
paidcontent	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	215,015	22.16	21.68	22.00	25.50	8.860	34,895,502						
pc-quote	mdvn	-0.68%	21.85	21.87	-0.15	216,033	22.16	21.68	22.0	25.50	8.86	35,140,595	-30.55556	767,822,000				
personal-wealth-biz	mdvn	-0.68%	21.85	22.11	-0.15	216,033	22.16	21.68	22.00	25.50	8.86					0.00	-0.726	
predictwallstreet	mdvn	-0.68%	21.85		-0.15	215,015												
raymond-james	mdvn	-0.68	21.85	21.87	-0.15	215,015	22.16	21.68	21.85	25.50	8.86						-0.72	
renewable-energy-world	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	215,015	22.16	21.68	22.00	25.50	8.860	34,895,502						
screamingmedia	mdvn	-0.68%	$	open: 21.87	-0.15	9,521	$22.16	$21.68	$22.00	$25.50	$8.86			$778.64m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	-0.68%	last trade: 21.85		change: -0.150													
smartmoney	mdvn	(-0.68%)	21.85	$21.87	-0.15	216,033	$22.16	$21.68	$22.00	$25.50	$8.86			767,700	0.00%	$0.00		
stocknod	mdvn	-0.6818%	21.85 usd	21.87	-0.1500	216,033	22.16	21.68	22.00	25.50	8.860	34,895,502						
stockpickr	mdvn	-0.68%	$21.85 -0.15 | -0.68%	21.87	-0.15	215.02k	22.16	21.68	22.00	25.50	8.86							
stocksmart	mdvn	%	$23.13	15.42		24,230	24.45	23.1										
stocktwits	mdvn	-0.68%	21.85		-0.15													
streetinsider-com	mdvn	0.68%	21.85	$21.87	-0.15	215,015	$22.16	$21.68	$22.00	$25.50	$8.86						$-0.72	
thecramerreport	mdvn		22.00	22.37	+0.11	288641	22.37	21.62										
thestree	mdvn	-0.68%	$21.85	21.87	-0.15	215015	22.16	21.68	22.0	-25.5	8.86	3.4895502e7		7.63862539e8				
tickerspy	mdvn	-0.68%	$21.85	21.87	-0.15	215,015	22.16	21.68	22.00	25.50	8.86		-30.6	765.1m	0.00%	$0.00		
tmx-quotemedia	mdvn	-0.68%	21.850	21.870	-0.150	216,033	22.160	21.680	22.000	25.500	8.860	34,895,502		762,466,719			-0.72	
updown	mdvn	-0.68%	$21.85	$21.87	-$0.15	206,512	$22.16	$21.68	$22.00	$25.50	$8.86	34.89b		$768m			-0.73	
wallstreetsurvivor	mdvn	-0.68%	21.85	21.87	-0.15	214,598	22.16	21.68		25.50	9.04			$768m			-0.99	
yahoo-finance	mdvn	0.68%	21.85	22.11	0.15	216,033	22.16	21.68	22.00	25.50	8.86			762.46m			-0.73	
ycharts-com	mdvn	-0.68%	21.85		-0.15					25.50	8.86			758.20m	0.00%		-0.72	
zacks	mdvn	(-0.68%)	21.85		-0.15	vol.  215,015	22.16	21.68		25.50	8.86			767.82 m	0.00	0.00	-.72	
advfn	pgti	6.15	1.9	1.8	0.11	62594	1.9	1.8										
barchart	pgti	+6.15%	1.90	1.80	+0.11	62,694	1.90	1.80	1.79	2.76	1.62		0.00	$101.97 m			-0.34	
barrons	pgti	6.15%	1.90	1.80	+0.11	62,594	1.90	1.80				50.17 million		$95.33 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	6.145%	1.900	1.800	0.110	62,594	1.900	1.800		2.76	1.62	53.670mil		101.973mil			-0.150	
boston-com	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
bostonmerchant	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
business-insider	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
chron	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
cio-com	pgti	+6.15%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135		102m				
cnn-money	pgti	+6.15%	1.90	1.80	+0.11	62,594	1.90	1.80	1.79				nm	$102.0m				
easystockalterts	pgti	6.11%	1.90	1.80	+0.11	62594	1.90	1.80	1.79	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	6.15%	1.9000	1.8000	0.1100	62,594	1.9000	1.8000	1.7900	2.7600	1.6200	53,670,000	nm	$96.07m				
finance-abc7-com	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
financial-content	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	6.2%	$1.90	1.80	0.11	62,594	1.90	1.80	1.79	2.76	1.62	54 mil		102 mil	0.0	0.00	-0.34	
finviz	pgti	6.15%	1.90			62,594			1.79	-31.16%	17.28%	53.67m		96.07m			-0.34	
fool	pgti	+6.15%	$1.90	$1.80	0.11	62,594	$1.90	$1.80	$1.79	$2.76	$1.62		0.00	$101.97m				
foxbusiness	pgti		$1.90		+0.11	62,594			$1.79									
google-finance	pgti	(5.59%)	1.89	1.80	+0.10	62,594.00	1.90	1.80		2.76	1.62	53.67m		101.44m			-0.34	
howthemarketworks	pgti	6.145%	1.9	1.8	0.11	62,594	1.9	1.8	1.79									
hpcwire	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
insidestocks	pgti	+6.15%	1.90	1.80	+0.11	62594	1.90	1.80										
investopedia	pgti	+6.15 %	$1.90	1.80	+0.11				1.79									
investorguide	pgti	+6.15%	1.90	1.81	+0.11		1.90	1.80		2.76	1.62			101.9m			-0.344	
marketintellisearch	pgti	5.59 %	$1.89	$1.76	0.10	61.80k	$1.90	$1.80	$1.79			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	+6.15%	$1.85	open: 1.80	+0.11	400	$1.90	$1.80	$1.79	$2.76	$1.62			$95.33m				
minyanville	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
msn-money	pgti	+6.15%	1.90	1.80	+0.11	62,594	1.90	1.80	1.79	2.76	1.62	53.67 mil	-5.43	96.07 mil			-0.34	
nasdaq-com	pgti	6.15%	$ 1.90	$ 1.76	0.11	62,594	$ 1.90	$ 1.80	$ 1.79	$ 2.76	$ 1.62	53,670,000		$ 101,973,000			$ -0.34	
optimum	pgti	+6.15%	1.90 ( 4:30 pm edt)	1.80	+0.11	62,594	1.90	1.80	1.79	2.76	1.62	53.67m		102.0m			-0.35	
paidcontent	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
pc-quote	pgti	6.15%	1.9	1.8	0.11	62,594	1.9	1.8	1.79	2.76	1.62	50,562,789	-5.11429	96,069,000				
personal-wealth-biz	pgti	+6.15%	1.90	1.81		62,594	1.90	1.80	1.79	2.76	1.62					0.00	-0.344	
predictwallstreet	pgti	+6.15%	1.90		+0.11	62,594												
raymond-james	pgti	6.15	1.90	1.80	0.11	62,594	1.90	1.80	1.90	2.76	1.62						-0.34	
renewable-energy-world	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
screamingmedia	pgti	+5.59%	$	open: 1.80	+0.10	400	$1.90	$1.80	$1.79	$2.76	$1.62			$95.33m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	+2.23%	last trade: 505544096.00		change: -0.223													
smartmoney	pgti	(6.15%)	1.90	$1.80	0.11	62,594	$1.90	$1.80	$1.79	$2.76	$1.62			96,100	0.00%	$0.00		
stocknod	pgti	+6.145%	1.900 usd	1.800	+0.1100	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135						
stockpickr	pgti	6.15%	$1.90 0.11 | 6.15%	1.80	0.11	62.59k	1.90	1.80	1.79	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	5.59%	1.89		+0.10													
streetinsider-com	pgti	6.15%	1.90	$1.80	+0.11	62,594	$1.90	$1.80	$1.79	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.79	1.86	-0.03	23900	1.86	1.79										
thestree	pgti	6.15%	$1.9	1.8	0.11	62594	1.9	1.8	1.79	-2.76	1.62	5.3670135e7		9.7679646e7				
tickerspy	pgti	6.15%	$1.90	1.80	+0.11	62,594	1.90	1.80	1.79	2.76	1.62		-5.1	96.0m	0.00%	$0.00		
tmx-quotemedia	pgti	6.15%	1.900	1.800	0.110	62,594	1.900	1.800	1.790	2.760	1.620	53,670,135		101,973,257			-0.35	
updown	pgti	6.15%	$1.90	$1.80	$0.11	62,194	$1.90	$1.80	$1.79	$2.76	$1.62	53.67b		$96m			-0.34	
wallstreetsurvivor	pgti	6.15%	1.90	1.80	0.11	62,594	1.90	1.80		2.73	1.62			$96m			-0.29	
yahoo-finance	pgti	6.15%	1.90	1.81	0.11	62,594	1.90	1.80	1.79	2.76	1.62			101.94m			-0.34	
ycharts-com	pgti	+5.59%	1.89		+0.10					2.76	1.62			101.44m	0.00%		-0.35	
zacks	pgti	(6.15%)	1.90		0.11	vol.  62,594	1.90	1.80		2.76	1.62			96.07 m	0.00	0.00	-.15	
advfn	halo	-0.98	7.06	7.08	-0.07	249529	7.15	6.88										
barchart	halo	-0.98%	7.06	7.08	-0.07	256,299	7.15	6.88	7.13	8.31	5.79		0.00	$715.95 m			-0.53	
barrons	halo	0.98%	7.06	7.08	-0.07	246,765	7.15	6.88				94.36 million		$737.11 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	-0.982%	7.060	7.080	-0.070	249,529	7.150	6.880		8.31	5.79	102.805mil		725.804mil			-0.530	
boston-com	halo	-0.9818%	7.060 usd	7.080	-0.0700	249,529	7.150	6.880	7.130	8.310	5.790	102,805,047						
bostonmerchant	halo	-0.9818%	7.060 usd	7.080	-0.0700	249,529	7.150	6.880	7.130	8.310	5.790	102,805,047						
business-insider	halo	-0.9818%	7.060 usd	7.080	-0.0700	249,529	7.150	6.880	7.130	8.310	5.790	102,805,047						
chron	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
cio-com	halo	-0.98%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047		726m				
cnn-money	halo	-0.98%	7.06	7.08	-0.07	245,933	7.15	6.88	7.13				nm	$725.8m				
easystockalterts	halo	-0.99%	7.06	7.08	-0.07	246865	7.15	6.88	7.13	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	-0.98%	7.0600	7.0800	-0.0700	246,865	7.1500	6.8800	7.1300	8.3100	5.7900	102,805,000	nm	$733.00m				
finance-abc7-com	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
financial-content	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
finapps-forbes-com	halo	-1.0%	$7.06	7.08	-0.07	246,865	7.15	6.88	7.13	8.31	5.79	103 mil		726 mil	0.0	0.00	-0.53	
finviz	halo	-0.98%	7.06			246,865			7.13	-15.04%	21.93%	102.81m		733.04m			-0.53	
fool	halo	-0.98%	$7.06	$7.08	-0.07	246,765	$7.15	$6.88	$7.13	$8.31	$5.79		0.00	$725.80m				
foxbusiness	halo		$7.06		-0.07	249,529			$7.13									
google-finance	halo	(-0.98%)	7.06	7.08	-0.07	246,865.00	7.15	6.88		8.31	5.79	102.81m		725.80m			-0.53	
howthemarketworks	halo	-0.982%	7.06	7.08	-0.07	245,933	7.15	6.88	7.13									
hpcwire	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
insidestocks	halo	-0.98%	7.06	7.08	-0.07	249529	7.15	6.88										
investopedia	halo	-0.98 %	$7.06	7.08	-0.07				7.13									
investorguide	halo	-0.98%	7.06	7.11	-0.07		7.15	6.88		8.31	5.79			712.5m			-0.528	
marketintellisearch	halo	-0.98 %	$7.06	$7.08	-0.07	242.90k	$7.15	$6.88	$7.13			102.81m	0.00	0.73b	0.0 %		-0.53	
marketwatch	halo	-0.98%	$7.06	open: 7.08	-0.07	4,574	$7.15	$6.88	$7.13	$8.31	$5.79			$737.11m				
minyanville	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
msn-money	halo	-0.98%	7.06	7.08	-0.07	246,865	7.15	6.88	7.13	8.31	5.79	102.81 mil	-13.32	733 mil			-0.53	
nasdaq-com	halo	0.98%	$ 7.06	$ 7.08	0.07	244,919	$ 7.15	$ 6.88	$ 7.13	$ 8.31	$ 5.79	102,805,000		$ 725,803,300			$ -0.53	
optimum	halo	-0.98%	7.06 ( 4:30 pm edt)	7.08	-0.07	246,865	7.15	6.88	7.13	8.31	5.79	102.81m		725.8m			-0.53	
paidcontent	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
pc-quote	halo	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	halo	-0.98%	7.06	7.11	-0.07	249,529	7.15	6.88	7.13	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	-0.98%	7.06		-0.07	246,865												
raymond-james	halo	-0.98	7.06	7.08	-0.07	246,865	7.15	6.88	7.06	8.31	5.79						-0.53	
renewable-energy-world	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
screamingmedia	halo	-0.98%	$	open: 7.08	-0.07	4,574	$7.15	$6.88	$7.13	$8.31	$5.79			$737.11m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	+6.18%	last trade: 505544096.00		change: 0.650													
smartmoney	halo	(-0.98%)	7.06	$7.08	-0.07	246,865	$7.15	$6.88	$7.13	$8.31	$5.79			733,000	0.00%	$0.00		
stocknod	halo	-0.9818%	7.060 usd	7.080	-0.0700	246,865	7.150	6.880	7.130	8.310	5.790	102,805,047						
stockpickr	halo	-0.98%	$7.06 -0.07 | -0.98%	7.08	-0.07	246.87k	7.15	6.88	7.13	8.31	5.79							
stocksmart	halo	%	$6.395	7.88		28,046	6.74	6.39										
stocktwits	halo	-0.84%	7.07		-0.06													
streetinsider-com	halo	0.98%	7.06	$7.08	-0.07	246,865	$7.15	$6.88	$7.13	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.13	7.08	+0.07	318280	7.19	6.86										
thestree	halo	-0.98%	$7.06	7.08	-0.07	246865	7.15	6.88	7.13	-8.31	5.79	1.02805047e8		7.25803632e8				
tickerspy	halo	-0.98%	$7.06	7.08	-0.07	246,865	7.15	6.88	7.13	8.31	5.79		-13.5	727.4m	0.00%	$0.00		
tmx-quotemedia	halo	-0.98%	7.060	7.080	-0.070	249,529	7.150	6.880	7.130	8.310	5.790	102,805,047		725,803,632			-0.53	
updown	halo	-0.98%	$7.06	$7.08	-$0.07	244,955	$7.15	$6.88	$7.13	$8.31	$5.79	102.80b		$733m			-0.53	
wallstreetsurvivor	halo	-0.98%	7.06	7.08	-0.07	245,933	7.15	6.88		8.31	5.79			$733m			-0.56	
yahoo-finance	halo	0.98%	7.06	7.11	0.07	246,865	7.15	6.88	7.13	8.31	5.79			712.54m			-0.53	
ycharts-com	halo	-0.84%	7.07		-0.06					8.31	5.79			716.97m	0.00%		-0.53	
zacks	halo	(-0.98%)	7.06		-0.07	vol.  246,865	7.15	6.88		8.31	5.79			733.00 m	0.00	0.00	-.53	
advfn	tg	-1.17	19.42	19.53	-0.23	62745	19.54	19.13										
barchart	tg	-1.17%	19.42	19.53	-0.23	62,745	19.54	19.13	19.65	23.14	15.65		19.47	$619.30 m	0.93%	$0.18	+0.87	
barrons	tg	1.17%	19.42	19.53	-0.23	61,480	19.54	19.13				32.57 million		$623.12 million	0.93%	$0.04		
bloomberg	tg	-1.170%	19.420	19.530	-0.230	62,745	19.540	19.130		23.20	15.79	32.004mil	21.109	621.510mil	0.875	0.045 regular cash	0.920	
boston-com	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
bostonmerchant	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
business-insider	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
chron	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
cio-com	tg	-1.17%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590	22.32	622m	0.9	0.18		
cnn-money	tg	-1.17%	19.42	19.53	-0.23	62,745	19.54	19.13	19.65				22.3	$621.5m	0.93%			
easystockalterts	tg	-1.18%	19.42	19.53	-0.23	62745	19.54	19.13	19.65	23.20	15.79		22.32				0.87	
eresearch-fidelity-com	tg	-1.17%	19.4200	19.5300	-0.2300	62,745	19.5400	19.1300	19.6500	23.2000	15.7930	32,004,000	22.59	$628.88m	0.92%	$0.045000		
finance-abc7-com	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
finance-abc7chicago-com	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
financial-content	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
finapps-forbes-com	tg	-1.2%	$19.42	19.53	-0.23	62,745	19.54	19.13	19.65	23.20	15.79	32 mil	22.3	622 mil	0.9	0.18	0.87	
finviz	tg	-1.17%	19.42			61,970			19.65	-16.07%	24.14%	32.00m	22.32	621.44m		0.18	0.87	
fool	tg	-1.17%	$19.42	$19.53	-0.23	61,480	$19.54	$19.13	$19.65	$23.20	$15.79		22.60	$621.51m	1.00%	0.18		
foxbusiness	tg		$19.42		-0.23	62,745			$19.65									
google-finance	tg	(-1.17%)	19.42	19.53	-0.23	62,745.00	19.54	19.13		23.20	15.79	32.00m	22.42	621.51m	0.93	0.05	0.87	
howthemarketworks	tg	-1.17%	19.42	19.53	-0.23	61,480	19.54	19.13	19.65									
hpcwire	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
insidestocks	tg	-1.17%	19.42	19.53	-0.23	61480	19.54	19.13										
investopedia	tg	-1.17 %	$19.42	19.53	-0.23				19.65									
investorguide	tg	-1.17%	19.42	19.53	-0.23		19.54	19.13		23.20	15.79		22.56	618.6m			0.871	
marketintellisearch	tg	-1.02 %	$19.45	$19.53	-0.20	42.30k	$19.54	$19.13	$19.65			32.00m	22.59	0.63b	0.92 %		0.87	
marketwatch	tg	-1.17%	$19.42	open: 19.53	-0.23	1,265	$19.54	$19.13	$19.65	$23.20	$15.79		22.45	$623.12m	0.93%	0.05	0.87	
minyanville	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
msn-money	tg	-1.17%	19.42	19.53	-0.23	62,745	19.54	19.13	19.65	23.20	15.79	32.00 mil	22.07	628.87 mil	0.92%	0.18	0.87	
nasdaq-com	tg	1.17%	$ 19.42		0.23	62,745	$ 19.54	$ 19.13	$ 19.65	$ 23.20	$ 15.793	32,004,000	22.32	$ 621,517,680	0.92 %	$0.180000	$ 0.87	
optimum	tg	-1.17%	19.42 ( 4:15 pm edt)	19.53	-0.23	62,745	19.54	19.13	19.65	23.20	15.79	32.00m	22.3	621.5m	0.93	0.18	0.87	
paidcontent	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
pc-quote	tg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tg	-1.17%	19.42	19.53	-0.23	62,745	19.54	19.13	19.65	23.20	15.79		22.56		0.87	0.17	0.871	
predictwallstreet	tg	-1.17%	19.42		-0.23	62,745												
raymond-james	tg	-1.17	19.42	19.53	-0.23	62,745	19.54	19.13	19.42	23.20	15.79		22.32				0.87	
renewable-energy-world	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
screamingmedia	tg	-1.17%	$	open: 19.53	-0.23	1,265	$19.54	$19.13	$19.65	$23.20	$15.79		22.45	$623.12m	0.93%	0.05	0.87	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	-1.17%	last trade: 19.42		change: -0.230								p/e ratio: 22.56					
smartmoney	tg	(-1.17%)	19.42	$19.53	-0.23	62,745	$19.54	$19.13	$19.65	$23.20	$15.79			628,900	0.92%	$0.05		
stocknod	tg	-1.170%	19.42 usd	19.53	-0.2300	62,745	19.54	19.13	19.65	23.20	15.79	32,003,590						
stockpickr	tg	-1.17%	$19.42 -0.23 | -1.17%	19.53	-0.23	61.97k	19.54	19.13	19.65	23.20	15.79							
stocksmart	tg	%	$18.51	19.58		14,545	19.28	18.49										
stocktwits	tg	-1.22%	19.41		-0.24													
streetinsider-com	tg	1.17%	19.42	$19.53	-0.23	62,745	$19.54	$19.13	$19.65	$23.20	$15.79		22.32				$0.87	
thecramerreport	tg		19.65	19.43	+0.37	73496	19.91	19.26										
thestree	tg	-1.17%	$19.42	19.53	-0.23	61970	19.54	19.13	19.65	-23.2	15.79	3.200359e7		6.17029215e8				
tickerspy	tg	-1.17%	$19.42	19.53	-0.23	62,745	19.54	19.13	19.65	23.20	15.79		22.3	628.8m	0.92%	$0.04		
tmx-quotemedia	tg	-1.17%	19.420	19.530	-0.230	62,745	19.540	19.130	19.650	23.200	15.793	32,003,590	22.60	621,509,718	0.927	0.045 usd	0.87	
updown	tg	-1.17%	$19.42	$19.53	-$0.23	61,480	$19.54	$19.13	$19.65	$23.20	$15.79	32.00b	22.47	$629m			0.87	
wallstreetsurvivor	tg	-1.17%	19.42	19.53	-0.23	61,480	19.54	19.13		23.20	16.09		22.60	$629m	0.90%	0.16 -	0.83	
yahoo-finance	tg	1.17%	19.42	19.53	0.23	62,745	19.54	19.13	19.65	23.20	15.79		22.30	618.60m	0.90%	0.18	0.87	
ycharts-com	tg	-1.12%	19.43		-0.22					23.20	15.79		22.33	619.62m	0.91%		0.87	
zacks	tg	(-1.17%)	19.42		-0.23	vol.  62,745	19.54	19.13		23.20	15.79		19.85	628.88 m	0.92	0.18	.99	
advfn	mtn	-2.29	44.0	44.76	-1.03	97974	44.89	43.76										
barchart	mtn	-2.29%	44.00	44.70	-1.03	97,974	44.89	43.76	45.03	53.85	32.27		32.52	$1.58 b	1.35%	$0.60	+1.20	
barrons	mtn	2.29%	44.00	44.76	-1.03	96,432	44.89	43.76				36.73 million		$1.97 billion		$0.15		
bloomberg	mtn	-2.287%	44.000	44.760	-1.030	97,974	44.890	43.760		54.03	32.37	36.070mil	31.884	1,587.073mil	0.341	0.150 regular cash	1.380	
boston-com	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
bostonmerchant	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
business-insider	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
chron	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
cio-com	mtn	-2.29%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843	36.07	2b	1.3	0.6		
cnn-money	mtn	-2.29%	44.00	44.76	-1.03	97,974	44.89	43.76	45.03				36.1	$1.6b	1.36%			
easystockalterts	mtn	-2.30%	44.00	44.76	-1.03	97974	44.89	43.76	45.03	53.84	32.37		36.07				1.22	
eresearch-fidelity-com	mtn	-2.29%	44.0000	44.7600	-1.0300	97,974	44.8900	43.7600	45.0300	54.0300	32.3700	36,070,000	36.31	$1.62b	1.33%	$0.150000		
finance-abc7-com	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
financial-content	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	-2.3%	$44.00	44.76	-1.03	97,974	44.89	43.76	45.03	54.03	32.37	36 mil	36.7	2 bil	1.4	0.60	1.20	
finviz	mtn	-2.29%	44.00			97,974			45.03	-18.30%	36.38%	36.07m	36.36	1.59b		0.60	1.21	
fool	mtn	-2.29%	$44.00	$44.76	-1.03	96,805	$44.89	$43.76	$45.03	$54.03	$32.37		36.90	$1.59b		0.60		
foxbusiness	mtn		$44.00		-1.03	97,974			$45.03									
google-finance	mtn	(-2.29%)	44.00	44.76	-1.03	97,974.00	44.89	43.76		54.03	32.37	36.07m	36.37	1.59b	1.36	0.15	1.21	
howthemarketworks	mtn	-2.287%	44	44.76	-1.03	96,432	44.89	43.76	45.03									
hpcwire	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
insidestocks	mtn	-2.29%	44.00	44.70	-1.03	96432	44.89	43.76					price earnings ratio: 36.67					
investopedia	mtn	-2.29 %	$44.00	44.76	-1.03				45.03									
investorguide	mtn	-2.29%	44.00	44.76	-1.03		44.89	43.76		54.03	32.37		35.48	1.587b			1.269	
marketintellisearch	mtn	-2.27 %	$44.01	$44.76	-1.02	88.90k	$44.89	$43.76	$45.03			36.07m	37.21	1.62b	1.33 %		1.21	
marketwatch	mtn	-2.29%	$44.00	open: 44.76	-1.03	1,542	$44.89	$43.76	$45.03	$54.03	$32.37		34.91	$1.97b		0.15	1.26	
minyanville	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
msn-money	mtn	-2.29%	44.00	44.76	-1.03	97,974	44.89	43.76	45.03	54.03	32.37	36.07 mil	34.65	1.62 bil	1.33%	0.60	1.21	
nasdaq-com	mtn	2.29%	$ 44		1.03	97,974	$ 44.89	$ 43.76	$ 45.03	$ 54.03	$ 32.37	36,070,000	36.67	$ 1,587,080,000	1.33 %	$0.600000	$ 1.20	
optimum	mtn	-2.29%	44.00 ( 4:15 pm edt)	44.76	-1.03	97,974	44.89	43.76	45.03	53.84	32.37	36.07m	36.1	1.6b			1.22	
paidcontent	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
pc-quote	mtn	-2.29%	44.0	44.76	-1.03	97,974	44.89	43.76	45.03	54.03	32.37	36,914,364	35.45669	1,624,232,000		0.15		
personal-wealth-biz	mtn	-2.29%	44.00	44.76	-1.03	97,974	44.89	43.76	45.03	54.03	32.37		35.48		0.33	0.15	1.269	
predictwallstreet	mtn	-2.29%	44.00		-1.03	97,974												
raymond-james	mtn	-2.29	44.00	44.76	-1.03	97,974	44.89	43.76	44.00	54.03	32.37		33.85				1.30	
renewable-energy-world	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
screamingmedia	mtn	-2.29%	$	open: 44.76	-1.03	1,542	$44.89	$43.76	$45.03	$54.03	$32.37		34.91	$1.97b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	+45.87%	last trade: 505544256.00		change: 5.713													
smartmoney	mtn	(-2.29%)	44.00	$44.76	-1.03	97,974	$44.89	$43.76	$45.03	$54.03	$32.37			1,624,100	1.33%	$0.15		
stocknod	mtn	-2.287%	44.00 usd	44.76	-1.030	97,974	44.89	43.76	45.03	54.03	32.37	36,069,843						
stockpickr	mtn	-2.29%	$44.00 -1.03 | -2.29%	44.70	-1.03	96.81k	44.89	43.76	45.03	54.03	32.37							
stocksmart	mtn	%	$46.5	52.39		22,670	48.2	46.48										
stocktwits	mtn	-2.27%	44.01		-1.02													
streetinsider-com	mtn	2.29%	44.00	$44.76	-1.03	97,974	$44.89	$43.76	$45.03	$53.84	$32.37		36.07				$1.22	
thecramerreport	mtn		45.03	44.88	+0.48	163186	45.05	44.58										
thestree	mtn	-2.29%	$44.0	44.7	-1.03	96805	44.89	43.76	45.03	-54.03	32.37	3.6069843e7		1.606804764e9				
tickerspy	mtn	-2.29%	$44.00	44.76	-1.03	97,974	44.89	43.76	45.03	54.03	32.37		35.5	1.6b	1.33%	$0.15		
tmx-quotemedia	mtn	-2.29%	44.000	44.760	-1.030	97,974	44.890	43.760	45.030	54.030	32.370	36,069,843	36.90	1,587,073,092	1.364	0.150 usd	1.22	
updown	mtn	-2.29%	$44.00	$44.76	-$1.03	96,432	$44.89	$43.76	$45.03	$54.03	$32.37	36.00b	34.90	$1.62b			1.29	
wallstreetsurvivor	mtn	-2.29%	44.00	44.76	-1.03	96,432	44.89	43.76		54.03	32.37		36.90	$2b	1.30%		0.83	
yahoo-finance	mtn	2.29%	44.00	44.76	1.03	97,974	44.89	43.76	45.03	54.03	32.37		34.67	1.59b	1.30%	0.60	1.27	
ycharts-com	mtn	-2.27%	44.01		-1.02					54.03	32.37		35.49	1.58b	1.33%		1.24	
zacks	mtn	(-2.29%)	44.00		-1.03	vol.  97,974	44.89	43.76		54.03	32.37		32.87	1.62 b	1.33	0.60	1.37	
advfn	te	-0.37	18.61	18.62	-0.07	2012913	18.63	18.4										
barchart	te	-0.37%	18.61	18.62	-0.07	2,012,913	18.63	18.40	18.68	19.44	15.31		15.78	$4.00 b	4.62%	$0.86	+1.09	
barrons	te	0.37%	18.61	18.62	-0.07	1.994m	18.63	18.40				214.80 million		$4.05 billion	4.62%	$0.22		
bloomberg	te	-0.375%	18.610	18.620	-0.070	2,012,913	18.630	18.400		19.66	15.96	214.937mil	15.771	3,999.975mil	4.460	0.215 regular cash	1.180	
boston-com	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
bostonmerchant	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
business-insider	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
chron	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
cio-com	te	-0.37%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829	17.07	4b	4.6	0.86		
cnn-money	te	-0.37%today&rsquo;s change	18.61data as of 4:00pm et	18.63	-0.07	1,991,344	18.63	18.40	18.68				17.1	$4.0b	4.62%			
easystockalterts	te	-0.38%	18.61	18.62	-0.07	2012913	18.63	18.40	18.68	19.66	15.96		17.07				1.09	
eresearch-fidelity-com	te	-0.37%	18.6100	18.6200	-0.0700	2,012,913	18.6300	18.4000	18.6800	19.6600	15.9600	214,937,000	17.14	$4.02b	4.60%	$0.215000		
finance-abc7-com	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
finance-abc7chicago-com	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
financial-content	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
finapps-forbes-com	te	-0.4%	$18.61	18.62	-0.07	2,012,913	18.63	18.40	18.68	19.66	15.96	215 mil	17.1	4 bil	4.6	0.86	1.09	
finviz	te	-0.37%	18.61			1,993,744			18.68	-4.27%	21.54%	214.94m	17.14	4.02b		0.86	1.09	
fool	te	-0.37%	$18.61	$18.62	-0.07	1,993,744	$18.63	$18.40	$18.68	$19.66	$15.96		17.10	$4.00b	5.10%	0.86		
foxbusiness	te		$18.61		-0.07	2,012,913			$18.68									
google-finance	te	(-0.37%)	18.61	18.62	-0.07	2.01m	18.63	18.40		19.66	15.96	214.94m	17.15	4.00b	4.62	0.22	1.09	
howthemarketworks	te	-0.375%	18.61	18.62	-0.07	2,011,724	18.63	18.4	18.68									
hpcwire	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
insidestocks	te	-0.37%	18.61	18.62	-0.07	2011724	18.63	18.40					price earnings ratio: 17.07					
investopedia	te	-0.37 %	$18.61	18.62	-0.07				18.68									
investorguide	te	-0.37%	18.61	18.62	-0.07		18.63	18.40		19.66	15.96		17.14	4.000b			1.09	
marketintellisearch	te	-0.37 %	$18.61	$18.62	-0.07	2010.30k	$18.63	$18.40	$18.68			214.94m	17.14	4.02b	4.6 %		1.09	
marketwatch	te	-0.37%	$18.61	open: 18.62	-0.07	21,569	$18.63	$18.40	$18.68	$19.66	$15.96		17.03	$4.05b	4.62%	0.22	1.09	
minyanville	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
msn-money	te	-0.37%	18.61	18.62	-0.07	2.01 mil	18.63	18.40	18.68	19.66	15.96	214.94 mil	16.92	4.02 bil	4.60%	0.86	1.09	
nasdaq-com	te	0.37%	$ 18.61		0.07	1,992,682	$ 18.63	$ 18.40	$ 18.68	$ 19.66	$ 15.96	214,937,000	17.07	$ 3,999,977,570	4.6 %	$0.860000	$ 1.09	
optimum	te	-0.37%	18.61 ( 4:00 pm edt)	18.62	-0.07	1,993,744	18.63	18.40	18.68	19.66	15.96	214.94m	17.1	4.0b	4.62	0.86	1.09	
paidcontent	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
pc-quote	te	-0.37%	18.61	18.62	-0.07	2,012,913	18.63	18.4	18.68	19.66	15.96	215,745,470	16.98182	4,015,023,000		0.215		
personal-wealth-biz	te	+18.55%	505545440.00	18.47		1,650,920	18.43	0.00	18.60	14.78	1.09		22.41		24.16	4.4938	0.83	
predictwallstreet	te	-0.37%	18.61		-0.07	2,012,913												
raymond-james	te	-0.37	18.61	18.62	-0.07	2,012,913	18.63	18.40	18.61	19.66	15.96		16.92				1.10	
renewable-energy-world	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
screamingmedia	te	-0.37%	$	open: 18.62	-0.07	21,569	$18.63	$18.40	$18.68	$19.66	$15.96		17.03	$4.05b	4.62%	0.22	1.09	
scroli	te	-0.37%	te 18.61	18.62	-0.07	1,769,226	18.63	18.40	18.68	19.66	15.96		17.15				1.09	
simple-stock-quotes	te	-0.37%	last trade: 18.61		change: -0.070								p/e ratio: 17.14					
smartmoney	te	(-0.37%)	18.61	$18.62	-0.07	2,012,913	$18.63	$18.40	$18.68	$19.66	$15.96			4,015,000	4.60%	$0.22		
stocknod	te	-0.3747%	18.61 usd	18.62	-0.0700	2,012,913	18.63	18.40	18.68	19.66	15.96	214,936,829						
stockpickr	te	-0.37%	$18.61 -0.07 | -0.37%	18.62	-0.07	2.01m	18.63	18.40	18.68	19.66	15.96							
stocksmart	te	%	$18.895	17.72		236,488	19.16	18.86										
stocktwits	te	-0.43%	18.60		-0.08													
streetinsider-com	te	0.37%	18.61	$18.62	-0.07	1,993,744	$18.63	$18.40	$18.68	$19.66	$15.96		17.07				$1.09	
thecramerreport	te		18.68	18.69	+0.06	1116252	18.70	18.55										
thestree	te	-0.37%	$18.61	18.62	-0.07	2011724	18.63	18.4	18.68	-19.66	15.96	2.14936829e8		4.002123756e9				
tickerspy	te	-0.37%	$18.61	18.62	-0.07	1,993,744	18.63	18.40	18.68	19.66	15.96		17.0	4.0b	4.60%	$0.21		
tmx-quotemedia	te	-0.37%	18.610	18.620	-0.070	2,012,913	18.630	18.400	18.680	19.660	15.960	214,936,829	17.10	3,999,974,388	4.604	0.215 usd	1.09	
updown	te	-0.37%	$18.61	$18.62	-$0.07	1,991,344	$18.63	$18.40	$18.68	$19.66	$15.96	214.93b	16.92	$4.01b			1.10	
wallstreetsurvivor	te	-0.37%	18.61	18.62	-0.07	2,011,724	18.63	18.40		19.66	15.96		17.10	$4b	4.60%	0.82 -	1.11	
yahoo-finance	te	0.37%	18.61	18.62	0.07	2,012,913	18.63	18.40	18.68	19.66	15.96		17.07	4.00b	4.60%	0.86	1.09	
ycharts-com	te	-0.43%	18.60		-0.08					19.66	15.96		17.06	4.00b	4.62%		1.09	
zacks	te	(-0.37%)	18.61		-0.07	vol.  2,012,913	18.63	18.40		19.66	15.96		15.83	4.02 b	4.60	0.86	1.18	
advfn	klac	-1.03	40.53	40.64	-0.42	2166324	40.87	39.92										
barchart	klac	-1.03%	40.53	40.64	-0.42	1,756,272	40.87	39.92	40.95	51.54	27.27		9.94	$6.78 b	2.45%	$1.00	+3.88	
barrons	klac	1.03%	40.53	40.64	-0.42	2.164m	40.87	39.92				173.03 million		$6.99 billion	2.47%	$0.25		
bloomberg	klac	-1.026%	40.530	40.640	-0.420	2,166,324	40.870	39.920		51.83	27.75	167.903mil	9.980	6,803.431mil	2.468	0.350 regular cash	4.060	
boston-com	klac	-1.026%	40.53 usd	40.64	-0.4200	2,164,046	40.87	39.92	40.95	51.83	27.75	167,903,024						
bostonmerchant	klac	-1.026%	40.53 usd	40.64	-0.4200	2,164,046	40.87	39.92	40.95	51.83	27.75	167,903,024						
business-insider	klac	-1.026%	40.53 usd	40.64	-0.4200	2,164,046	40.87	39.92	40.95	51.83	27.75	167,903,024						
chron	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
cio-com	klac	-1.03%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024	10.45	7b	2.4	1		
cnn-money	klac	-1.03%today&rsquo;s change	40.53data as of 4:00pm et	40.64	-0.42	2,163,795	40.87	39.92	40.95				10.4	$6.8b	2.47%			
easystockalterts	klac	-1.03%	40.53	40.64	-0.42	2163623	40.87	39.92	40.95	51.83	27.75		10.45				3.88	
eresearch-fidelity-com	klac	-1.03%	40.5300	40.6400	-0.4200	2,165,901	40.8700	39.9200	40.9500	51.8300	27.7500	167,903,000	10.55	$6.88b	2.44%	$0.250000		
finance-abc7-com	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
finance-abc7chicago-com	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
financial-content	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
finapps-forbes-com	klac	-1.0%	$40.53	40.64	-0.42	2,165,901	40.87	39.92	40.95	51.83	27.75	168 mil	10.4	7 bil	2.5	1.00	3.88	
finviz	klac	-1.03%	40.53			2,163,795			40.95	-21.36%	48.65%	167.90m	10.53	6.88b		1.00	3.89	
fool	klac	-1.03%	$40.53	$40.64	-0.42	2,165,901	$40.87	$39.92	$40.95	$51.83	$27.75		10.60	$6.81b	2.00%	1.00		
foxbusiness	klac		$40.53		-0.42	2,172,887			$40.95									
google-finance	klac	(-1.03%)	40.53	40.64	-0.42	2.17m	40.87	39.92		51.83	27.75	167.90m	10.43	6.81b	2.47	0.35	3.89	
howthemarketworks	klac	-1.026%	40.53	40.64	-0.42	2,163,623	40.87	39.92	40.95									
hpcwire	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
insidestocks	klac	-1.03%	40.53	40.64	-0.42	1714288	40.87	39.92					price earnings ratio: 9.89					
investopedia	klac	-1.03 %	$40.53	40.64	-0.42				40.95									
investorguide	klac	-1.03%	40.53	40.84	-0.42		40.87	39.96		51.83	27.75		10.53	6.805b			3.89	
marketintellisearch	klac	-0.95 %	$40.56	$40.64	-0.39	2139.00k	$40.87	$39.92	$40.95			167.90m	10.53	6.88b	2.44 %		3.89	
marketwatch	klac	-1.03%	$40.31	open: 40.64	-0.42	8,995	$40.87	$39.92	$40.95	$51.83	$27.75			$6.99b	2.47%	0.25		
minyanville	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
msn-money	klac	-1.03%	40.53	40.64	-0.42	2.17 mil	40.87	39.92	40.95	51.83	27.75	167.90 mil	10.42	6.88 bil	2.44%	1.00	3.89	
nasdaq-com	klac	1.03%	$ 40.53	$ 40.64	0.42	2,165,801	$ 40.87	$ 39.92	$ 40.95	$ 51.83	$ 27.75	167,903,000	10.45	$ 6,805,108,590	2.44 %	$1.000000	$ 3.88	
optimum	klac	-1.03%	40.53 ( 4:00 pm edt)	40.64	-0.42	2,161,723	40.87	39.92	40.95	51.83	27.75	167.90m	10.4	6.8b	2.47	1.00	3.88	
paidcontent	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
pc-quote	klac	-1.03%	40.53	40.64	-0.42	2,172,787	40.87	39.92	40.95	51.83	27.75	169,642,931	10.52699	6,875,628,000		0.25		
personal-wealth-biz	klac	+41.15%	505544608.00	40.35		2,440,670	40.19	0.00	41.22	26.69	3.89		54.96		4.51	1.8587	0.75	
predictwallstreet	klac	-1.16%	40.48		-0.48	1,397,581												
raymond-james	klac	-1.03	40.53	40.64	-0.42	2,165,901	40.87	39.92	40.53	51.83	27.75		10.24				3.96	
renewable-energy-world	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
screamingmedia	klac	-1.03%	$	open: 40.64	-0.42	8,995	$40.87	$39.92	$40.95	$51.83	$27.75			$6.99b	2.47%	0.25		
scroli	klac	-1.03%	klac 40.53	40.64	-0.42	1,985,764	40.87	39.92	40.95	51.83	27.75		10.43				3.89	
simple-stock-quotes	klac	+41.15%	last trade: 505544608.00		change: 1.983								p/e ratio: 54.96					
smartmoney	klac	(-1.03%)	40.53	$40.64	-0.42	2,165,901	$40.87	$39.92	$40.95	$51.83	$27.75			6,875,600	2.44%	$0.25		
stocknod	klac	-1.026%	40.53 usd	40.64	-0.4200	2,163,623	40.87	39.92	40.95	51.83	27.75	167,903,024						
stockpickr	klac	-1.03%	$40.53 -0.42 | -1.03%	40.64	-0.42	2.17m	40.87	39.92	40.95	51.83	27.75							
stocksmart	klac	%	$41.395	39.14		410,349	43.43	41.23										
stocktwits	klac	-0.98%	40.55		-0.40													
streetinsider-com	klac	1.03%	40.53	$40.64	-0.42	2,163,623	$40.87	$39.92	$40.95	$51.83	$27.75		10.45				$3.88	
thecramerreport	klac		40.95	41.34	+0.20	2432115	41.35	40.29										
thestree	klac	-1.03%	$40.53	40.64	-0.42	2165901	40.87	39.92	40.95	-51.83	27.75	1.67903024e8		6.842048228e9				
tickerspy	klac	-1.03%	$40.53	40.64	-0.42	2,165,901	40.87	39.92	40.95	51.83	27.75		10.5	6.8b	2.44%	$0.25		
tmx-quotemedia	klac	-1.03%	40.530	40.640	-0.420	2,172,087	40.870	39.920	40.950	51.830	27.750	167,903,024	10.60	6,805,109,563	2.442	0.250 usd	3.88	
updown	klac	-1.03%	$40.53	$40.64	-$0.42	2,163,795	$40.87	$39.92	$40.95	$51.83	$27.75	167.90b	10.35	$6.87b			3.96	
wallstreetsurvivor	klac	-1.03%	40.53	40.64	-0.42	2,163,623	40.87	39.92		51.83	27.75		10.60	$7b	2.40%	0.60 -	1.23	
yahoo-finance	klac	1.03%	40.53	40.84	0.42	2,160,653	40.87	39.92	40.95	51.83	27.75		10.42	6.81b	2.40%	1.00	3.89	
ycharts-com	klac	-0.98%	40.55		-0.40					51.83	27.75		10.48	6.78b	2.52%		3.87	
zacks	klac	(-1.03%)	40.53		-0.42	vol.  2,165,901	40.87	39.92		51.83	27.75		9.99	6.88 b	2.44	1.00	4.1	
advfn	fst	-0.96	24.69	24.76	-0.24	3841111	24.82	24.19										
barchart	fst	-0.96%	24.69	24.76	-0.24	3,841,111	24.82	24.19	24.93	40.23	22.48		14.07	$2.81 b			+1.01	
barrons	fst	0.96%	24.69	24.76	-0.24	3.840m	24.82	24.19				111.50 million		$2.66 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	-0.963%	24.690	24.760	-0.240	3,841,111	24.820	24.190		40.23	22.48	113.637mil	17.387	2,805.694mil			1.420	
boston-com	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,841,111	24.82	24.19	24.93	40.23	22.48	113,636,861						
bostonmerchant	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,841,111	24.82	24.19	24.93	40.23	22.48	113,636,861						
business-insider	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,841,111	24.82	24.19	24.93	40.23	22.48	113,636,861						
chron	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,921	24.82	24.19	24.93	40.23	22.48	113,636,861						
cio-com	fst	-0.96%	24.69 usd	24.76	-0.2400	3,839,921	24.82	24.19	24.93	40.23	22.48	113,636,861	24.69	3b				
cnn-money	fst	-0.96%	24.69	24.76	-0.24	3,836,821	24.80	24.19	24.93				24.7	$2.8b				
easystockalterts	fst	-0.97%	24.69	24.76	-0.24	3839921	24.82	24.19	24.93	40.23	22.48		24.69				1.00	
eresearch-fidelity-com	fst	-0.96%	24.6900	24.7600	-0.2400	3,839,921	24.8200	24.1900	24.9300	40.2300	22.4800	113,637,000	24.93	$2.83b				
finance-abc7-com	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,721	24.82	24.19	24.93	40.23	22.48	113,636,861						
finance-abc7chicago-com	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,721	24.82	24.19	24.93	40.23	22.48	113,636,861						
financial-content	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,721	24.82	24.19	24.93	40.23	22.48	113,636,861						
finapps-forbes-com	fst	-1.0%	$24.69	24.76	-0.24	3,839,921	24.82	24.19	24.93	40.23	22.48	114 mil	24.7	3 bil	0.0	0.00	1.00	
finviz	fst	-0.96%	24.69			3,839,333			24.93	-38.63%	9.83%	113.64m	24.68	2.83b			1.01	
fool	fst	-0.96%	$24.69	$24.76	-0.24	3,836,621	$24.82	$24.19	$24.93	$40.23	$22.48		24.90	$2.81b				
foxbusiness	fst		$24.69		-0.24	3,842,111			$24.93									
google-finance	fst	(-0.96%)	24.69	24.76	-0.24	3.84m	24.82	24.19		40.23	22.48	113.64m	24.47	2.81b			1.01	
howthemarketworks	fst	-0.963%	24.69	24.76	-0.24	3,839,921	24.82	24.19	24.93									
hpcwire	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,921	24.82	24.19	24.93	40.23	22.48	113,636,861						
insidestocks	fst	-0.96%	24.69	24.76	-0.24	3839921	24.82	24.19					price earnings ratio: 17.39					
investopedia	fst	-0.96 %	$24.69	24.76	-0.24				24.93									
investorguide	fst	-0.96%	24.69	24.76	-0.24		24.82	24.19		40.23	22.48		24.63	2.749b			1.012	
marketintellisearch	fst	-1.04 %	$24.67	$24.76	-0.26	3782.80k	$24.82	$24.19	$24.93			113.64m	24.68	2.83b	0.0 %		1.01	
marketwatch	fst	-0.96%	$24.69	open: 24.76	-0.24	4,941	$24.82	$24.19	$24.93	$40.23	$22.48		23.90	$2.66b			1.03	
minyanville	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,921	24.82	24.19	24.93	40.23	22.48	113,636,861						
msn-money	fst	-0.96%	24.69	24.76	-0.24	3.84 mil	24.82	24.19	24.93	40.23	22.48	113.64 mil	24.69	2.83 bil			1.01	
nasdaq-com	fst	0.96%	$ 24.69		0.24	3,835,121	$ 24.82	$ 24.19	$ 24.93	$ 40.23	$ 22.48	113,637,000	24.45	$ 2,805,697,530			$ 1.01	
optimum	fst	-0.96%	24.69 ( 4:02 pm edt)	24.76	-0.24	3,839,721	24.82	24.19	24.93	40.23	22.48	113.64m	24.7	2.8b			1.00	
paidcontent	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,921	24.82	24.19	24.93	40.23	22.48	113,636,861						
pc-quote	fst	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fst	-0.96%	24.69	24.76	-0.24	3,842,111	24.82	24.19	24.93	40.23	22.48		24.63			0.00	1.012	
predictwallstreet	fst	-0.96%	24.69		-0.24	3,839,921												
raymond-james	fst	-0.96	24.69	24.76	-0.24	3,839,921	24.82	24.19	24.69	40.23	22.48		24.45				1.01	
renewable-energy-world	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,721	24.82	24.19	24.93	40.23	22.48	113,636,861						
screamingmedia	fst	-0.96%	$	open: 24.76	-0.24	4,941	$24.82	$24.19	$24.93	$40.23	$22.48		23.90	$2.66b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	-0.96%	last trade: 24.69		change: -0.240								p/e ratio: 24.63					
smartmoney	fst	(-0.96%)	24.69	$24.76	-0.24	3,839,921	$24.82	$24.19	$24.93	$40.23	$22.48			2,833,000	0.00%	$0.00		
stocknod	fst	-0.9627%	24.69 usd	24.76	-0.2400	3,839,921	24.82	24.19	24.93	40.23	22.48	113,636,861						
stockpickr	fst	-0.96%	$24.69 -0.24 | -0.96%	24.73	-0.24	3.84m	24.82	24.19	24.93	40.23	22.48							
stocksmart	fst	%	$30.04	38		244,001	31.395	29.95										
stocktwits	fst	-1.02%	24.68		-0.26													
streetinsider-com	fst	0.96%	24.69	$24.76	-0.24	3,836,621	$24.82	$24.19	$24.93	$40.23	$22.48		24.69				$1.00	
thecramerreport	fst		24.93	24.13	+2.00	10673216	25.06	23.40										
thestree	fst	-0.96%	$24.69	24.73	-0.24	3839921	24.82	24.19	24.93	-40.23	22.48	1.13636861e8		2.605693223e9				
tickerspy	fst	-0.96%	$24.69	24.76	-0.24	3,836,821	24.82	24.19	24.93	40.23	22.48		24.9	2.8b	0.00%	$0.00		
tmx-quotemedia	fst	-0.96%	24.690	24.760	-0.240	3,842,111	24.820	24.190	24.930	40.230	22.480	113,636,861	24.90	2,805,694,098			1.00	
updown	fst	-0.96%	$24.69	$24.76	-$0.24	3,836,421	$24.82	$24.19	$24.93	$40.23	$22.48	113.63b	24.07	$2.83b			1.04	
wallstreetsurvivor	fst	-0.96%	24.69	24.76	-0.24	3,839,721	24.82	24.19		40.23	22.48		24.90	$3b			2.00	
yahoo-finance	fst	0.96%	24.69	24.76	0.24	3,839,921	24.82	24.19	24.93	40.23	22.48		24.40	2.75b			1.01	
ycharts-com	fst	-1.02%	24.68		-0.26					40.23	22.48		24.68	2.80b	0.00%		1.00	
zacks	fst	(-0.96%)	24.69		-0.24	vol.  3,839,921	24.82	24.19		40.23	22.48		15.29	2.83 b	0.00	0.00	1.63	
advfn	belfb	0.41	19.56	19.53	0.08	18679	19.89	19.41										
barchart	belfb	+0.41%	19.56	19.53	+0.08	20,628	19.89	19.41	19.48	26.59	16.96		9.69	$42.45 m	1.42%	$0.28	+1.44	
barrons	belfb	0.41%	19.56	19.53	+0.08	18,259	19.89	19.41				11.68 million		$250.18 million	1.43%	$0.07		
bloomberg	belfb	0.411%	19.560	19.530	0.080	18,679	19.890	19.410		26.77	17.18	9.520mil	7.731	233.898mil	1.431	0.070 regular cash	2.530	
boston-com	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
bostonmerchant	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
business-insider	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
chron	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
cio-com	belfb	+0.41%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543	13.58	186m	1.4	0.28		
cnn-money	belfb	+0.41%today&rsquo;s change	19.56data as of 4:00pm et	19.52	+0.08	18,679	19.89	19.41	19.48				13.6	$186.2m	1.43%			
easystockalterts	belfb	0.41%	19.56	19.53	+0.08	18679	19.89	19.41	19.48	26.77	17.18		13.58				1.44	
eresearch-fidelity-com	belfb	0.41%	19.5600	19.5300	0.0800	18,679	19.8900	19.4100	19.4800	26.7700	17.1800	9,520,000	13.53	$185.45m	1.44%	$0.070000		
finance-abc7-com	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
finance-abc7chicago-com	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
financial-content	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
finapps-forbes-com	belfb	0.4%	$19.56	19.53	0.08	18,679	19.89	19.41	19.48	26.77	17.18	10 mil	13.4	186 mil	1.4	0.28	1.46	
finviz	belfb	0.41%	19.56			18,679			19.48	-26.43%	15.38%	11.69m	13.53	227.72m		0.28	1.44	
fool	belfb	+0.62%	$19.60	$19.53	0.12	14,645	$19.89	$19.41	$19.48	$26.77	$17.18		13.50	$229.21m	1.50%	0.28		
foxbusiness	belfb		$19.56		+0.08	18,911			$19.48									
google-finance	belfb	(0.41%)	19.56	19.53	+0.08	18,679.00	19.89	19.41		26.77	17.18	11.93m	13.57	233.43m	1.23	0.06	1.44	
howthemarketworks	belfb	0.411%	19.56	19.53	0.08	18,679	19.89	19.41	19.48									
hpcwire	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
insidestocks	belfb	+0.41%	19.56	19.53	+0.08	17959	19.89	19.41										
investopedia	belfb	+0.41 %	$19.56	19.53	+0.08				19.48									
investorguide	belfb	+0.41%	19.56	19.53	+0.08		19.89	19.41		26.77	17.18		13.39	228.7m			1.455	
marketintellisearch	belfb	0.36 %	$19.55	$19.53	0.07	17.70k	$19.89	$19.41	$19.48			11.69m	13.53	0.23b	1.44 %		1.44	
marketwatch	belfb	+0.41%	$19.56	open: 19.53	+0.08	652	$19.89	$19.41	$19.48	$26.77	$17.18		13.57	$250.19m	1.43%	0.07	1.44	
minyanville	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
msn-money	belfb	+0.41%	19.56	19.53	+0.08	18,679	19.89	19.41	19.48	26.77	17.18		16.58					
nasdaq-com	belfb	0.41%	$ 19.56	$ 19.53	0.08	18,679	$ 19.89	$ 19.41	$ 19.48	$ 26.77	$ 17.18	9,520,000	13.58	$ 186,211,200	1.44 %	$0.280000	$ 1.44	
optimum	belfb	+0.41%	19.56 ( 4:00 pm edt)	19.53	+0.08	18,679	19.89	19.41	19.48	26.77	17.18	9.52m	13.6	186.2m	1.43	0.28	1.44	
paidcontent	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
pc-quote	belfb	0.41%	19.56	19.53	0.08	18,911	19.89	19.41	19.48	26.77	17.18	9,488,037	16.50847	185,586,000		0.07		
personal-wealth-biz	belfb	+19.83%	505476960.00	19.89		23,082	19.60	0.00	19.97	16.27	1.455		71.32		7.05	1.4077	0.28	
predictwallstreet	belfb	+0.41%	19.56		+0.08	18,679												
raymond-james	belfb	0.41	19.56	19.53	0.08	18,679	19.89	19.41	19.56	26.77	17.18		13.58				1.44	
renewable-energy-world	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
screamingmedia	belfb	+0.41%	$	open: 19.53	+0.08	652	$19.89	$19.41	$19.48	$26.77	$17.18		13.57	$250.19m	1.43%	0.07	1.44	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	+19.83%	last trade: 505476960.00		change: 0.201								p/e ratio: 71.32					
smartmoney	belfb	(0.41%)	19.56	$19.53	0.08	18,679	$19.89	$19.41	$19.48	$26.77	$17.18			185,400	1.44%	$0.07		
stocknod	belfb	+0.4107%	19.56 usd	19.53	+0.0800	18,679	19.89	19.41	19.48	26.77	17.18	9,519,543						
stockpickr	belfb	0.41%	$19.56 0.08 | 0.41%	19.53	0.08	18.68k	19.89	19.41	19.48	26.77	17.18							
stocksmart	belfb	%	$19.55	23.89		22	19.55	19.55										
stocktwits	belfb	0.77%	19.63		+0.15													
streetinsider-com	belfb	0.41%	19.56	$19.53	+0.08	18,679	$19.89	$19.41	$19.48	$26.77	$17.18		13.58				$1.44	
thecramerreport	belfb		19.48	19.50	-0.29	23695	20.43	19.37										
thestree	belfb	0.41%	$19.56	19.53	0.08	18679	19.89	19.41	19.48	-26.77	17.18	1.1694455e7		1.88201365e8				
tickerspy	belfb	0.41%	$19.56	19.53	+0.08	18,679	19.89	19.41	19.48	26.77	17.18		16.5	227.8m	1.44%	$0.07		
tmx-quotemedia	belfb	0.41%	19.560	19.530	0.080	18,911	19.890	19.410	19.480	26.770	17.180	11,694,455	13.50	228,743,540	1.437	0.070 usd	1.44	
updown	belfb	0.41%	$19.56	$19.53	$0.08	18,259	$19.89	$19.41	$19.48	$26.77	$17.18	11.69b	13.39	$228m			1.45	
wallstreetsurvivor	belfb	0.41%	19.56	19.53	0.08	18,679	19.89	19.41		26.77	17.28		13.50	$185m	1.40%	0.28 -	1.17	
yahoo-finance	belfb	0.41%	19.56	19.53	0.08	18,679	19.89	19.52	19.48	26.77	17.18		13.44	228.73m	1.40%	0.28	1.46	
ycharts-com	belfb	+0.77%	19.63		+0.15					26.77	17.18		6.89	42.60m	1.39%		2.85	
zacks	belfb	(0.41%)	19.56		0.08	vol.  18,679	19.89	19.41		26.77	17.18		9.55	42.37 m	1.44	0.28	2.04	
advfn	sptn	-0.49	20.21	20.29	-0.1	123920	20.65	20.02										
barchart	sptn	-0.49%	20.21	20.29	-0.10	125,565	20.65	20.02	20.31	21.37	12.59		14.51	$457.55 m	1.29%	$0.26	+1.42	
barrons	sptn	0.49%	20.21	20.29	-0.10	123,187	20.65	20.02				22.69 million		$468.12 million	1.29%	$0.06		
bloomberg	sptn	-0.492%	20.210	20.290	-0.100	123,920	20.650	20.020		21.37	12.76	22.835mil	13.938	461.493mil	1.064	0.065 regular cash	1.450	
boston-com	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,920	20.65	20.02	20.31	21.37	12.76	22,584,538						
bostonmerchant	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,920	20.65	20.02	20.31	21.37	12.76	22,584,538						
business-insider	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,920	20.65	20.02	20.31	21.37	12.76	22,584,538						
chron	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
cio-com	sptn	-0.49%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538	14.13	456m	1.3	0.26		
cnn-money	sptn	-0.49%	20.21	20.29	-0.10	123,187	20.65	20.02	20.31				14.1	$456.4m	1.29%			
easystockalterts	sptn	-0.49%	20.21	20.29	-0.10	123187	20.65	20.02	20.31	21.37	12.76		14.13				1.43	
eresearch-fidelity-com	sptn	-0.49%	20.2100	20.2900	-0.1000	123,187	20.6500	20.0200	20.3100	21.3700	12.7550	22,835,000	14.20	$463.78m	1.28%	$0.065000		
finance-abc7-com	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
financial-content	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	-0.5%	$20.21	20.29	-0.10	123,187	20.65	20.02	20.31	21.37	12.75	23 mil	14.2	461 mil	1.3	0.26	1.42	
finviz	sptn	-0.49%	20.21			123,187			20.31	-5.43%	60.58%	22.83m	14.20	463.68m		0.26	1.43	
fool	sptn	-0.49%	$20.21	$20.29	-0.10	122,188	$20.65	$20.02	$20.31	$21.37	$12.76		14.30	$456.43m	1.40%	0.26		
foxbusiness	sptn		$20.21		-0.10	123,920			$20.31									
google-finance	sptn	(-0.49%)	20.21	20.29	-0.10	123,187.00	20.65	20.02		21.37	12.76	22.58m	14.09	456.43m	1.29	0.06	1.43	
howthemarketworks	sptn	-0.492%	20.21	20.29	-0.1	122,188	20.65	20.02	20.31									
hpcwire	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
insidestocks	sptn	-0.49%	20.21	20.29	-0.10	123187	20.65	20.02					price earnings ratio: 14.75					
investopedia	sptn	-0.49 %	$20.21	20.29	-0.10				20.31									
investorguide	sptn	-0.49%	20.21	20.43	-0.10		20.65	20.02		21.37	12.76		14.30	456.4m			1.42	
marketintellisearch	sptn	-0.49 %	$20.21	$20.29	-0.10	44.90k	$20.65	$20.04	$20.31			22.83m	14.20	0.46b	1.28 %		1.43	
marketwatch	sptn	-0.49%	$20.21	open: 20.29	-0.10	4,432	$20.65	$20.02	$20.31	$21.37	$12.76		14.11	$468.12m	1.29%	0.07	1.43	
minyanville	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
msn-money	sptn	-0.49%	20.21	20.29	-0.10	123,187	20.65	20.02	20.31	21.37	12.76	22.83 mil	14.13	463.78 mil	1.28%	0.26	1.42	
nasdaq-com	sptn	0.49%	$ 20.21	$ 20.29	0.10	123,187	$ 20.65	$ 20.02	$ 20.31	$ 21.37	$ 12.755	22,585,000	14.23	$ 456,442,850	1.28 %	$0.260000	$ 1.42	
optimum	sptn	-0.49%	20.21 ( 4:30 pm edt)	20.29	-0.10	123,187	20.65	20.02	20.31	21.37	12.76	22.58m	14.1	456.4m	1.29	0.26	1.43	
paidcontent	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
pc-quote	sptn	-0.49%	20.21	20.29	-0.10	123,920	20.65	20.02	20.31	21.37	12.76	22,947,991	14.2028	463,779,000		0.065		
personal-wealth-biz	sptn	+18.30%	505544192.00	18.14		98,942	18.14	0.00	18.35	12.76	1.42		85.35		6.46	1.1852	0.215	
predictwallstreet	sptn	-0.49%	20.21		-0.10	123,187												
raymond-james	sptn	-0.49	20.21	20.29	-0.10	123,187	20.65	20.02	20.21	21.37	12.76		14.04				1.44	
renewable-energy-world	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
screamingmedia	sptn	-0.49%	$	open: 20.29	-0.10	4,432	$20.65	$20.02	$20.31	$21.37	$12.76		14.11	$468.12m	1.29%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	-0.49%	last trade: 20.21		change: -0.100								p/e ratio: 14.3					
smartmoney	sptn	(-0.49%)	20.21	$20.29	-0.10	123,187	$20.65	$20.02	$20.31	$21.37	$12.76			458,700	1.28%	$0.07		
stocknod	sptn	-0.4924%	20.21 usd	20.29	-0.1000	123,187	20.65	20.02	20.31	21.37	12.76	22,584,538						
stockpickr	sptn	-0.49%	$20.21 -0.10 | -0.49%	20.29	-0.10	123.19k	20.65	20.02	20.31	21.37	12.76							
stocksmart	sptn	%	$18.91	17.13		57,410	19	18.38										
stocktwits	sptn	-0.54%	20.20		-0.11													
streetinsider-com	sptn	0.49%	20.21	$20.29	-0.1	123,187	$20.65	$20.02	$20.31	$21.37	$12.76		14.13				$1.43	
thecramerreport	sptn		20.31	20.20	+0.14	135031	20.31	19.95										
thestree	sptn	-0.49%	$20.21	20.29	-0.1	123187	20.65	20.02	20.31	-21.37	12.76	2.2584538e7		4.55530131e8				
tickerspy	sptn	-0.49%	$20.21	20.29	-0.10	123,187	20.65	20.02	20.31	21.37	12.76		14.2	458.6m	1.28%	$0.07		
tmx-quotemedia	sptn	-0.49%	20.210	20.290	-0.100	123,920	20.650	20.020	20.310	21.370	12.755	22,584,538	14.30	456,433,513	1.280	0.065 usd	1.42	
updown	sptn	-0.49%	$20.21	$20.29	-$0.10	119,488	$20.65	$20.02	$20.31	$21.37	$12.76	22.58b	14.20	$459m			1.43	
wallstreetsurvivor	sptn	-0.49%	20.21	20.29	-0.10	122,188	20.65	20.02		21.37	12.76		14.30	$459m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	0.49%	20.21	20.43	0.10	123,187	20.65	20.02	20.31	21.37	12.76		14.23	456.42m	1.30%	0.26	1.42	
ycharts-com	sptn	-0.54%	20.20		-0.11					21.08	12.76		14.23	457.33m	1.31%		1.42	
zacks	sptn	(-0.49%)	20.21		-0.10	vol.  123,187	20.65	20.02		21.37	12.76		14.61	463.78 m	1.28	0.26	1.39	
advfn	fsp	-1.54	12.8	12.92	-0.2	116125	13.13	12.75										
barchart	fsp	-1.54%	12.80	12.92	-0.20	116,301	13.13	12.75	13.00	15.63	10.55		15.55	$1.04 b	5.89%	$0.76	+0.50	
barrons	fsp	1.54%	12.80	12.92	-0.20	109,519	13.13	12.75				79.83 million		$1.07 billion	5.94%	$0.19		
bloomberg	fsp	-1.538%	12.800	12.920	-0.200	116,301	13.130	12.750		15.63	11.00	81.437mil		1,042.399mil	5.938	0.190 regular cash		
boston-com	fsp	-1.538%	12.80 usd	12.92	-0.2000	116,301	13.13	12.75	13.00	15.63	11.00	81,437,405						
bostonmerchant	fsp	-1.538%	12.80 usd	12.92	-0.2000	116,301	13.13	12.75	13.00	15.63	11.00	81,437,405						
business-insider	fsp	-1.538%	12.80 usd	12.92	-0.2000	116,301	13.13	12.75	13.00	15.63	11.00	81,437,405						
chron	fsp	-1.538%	12.80 usd	12.92	-0.2000	114,008	13.13	12.75	13.00	15.63	11.00	81,437,405						
cio-com	fsp	-1.54%	12.80 usd	12.92	-0.2000	114,008	13.13	12.75	13.00	15.63	11.00	81,437,405	58.18	1b	5.8	0.76		
cnn-money	fsp	-1.54%	12.80	12.92	-0.20	109,519	13.13	12.75	13.00				58.2	$1.0b	5.94%			
easystockalterts	fsp	-1.55%	12.80	12.92	-0.20	113832	13.13	12.75	13.00	15.63	11.00		58.18				0.22	
eresearch-fidelity-com	fsp	-1.54%	12.8000	12.9200	-0.2000	114,008	13.1300	12.7500	13.0000	15.6299	11.0000	81,437,000	56.52	$1.06b	5.85%	$0.190000		
finance-abc7-com	fsp	-1.538%	12.80 usd	12.92	-0.2000	113,832	13.13	12.75	13.00	15.63	11.00	81,437,405						
finance-abc7chicago-com	fsp	-1.538%	12.80 usd	12.92	-0.2000	113,832	13.13	12.75	13.00	15.63	11.00	81,437,405						
financial-content	fsp	-1.538%	12.80 usd	12.92	-0.2000	113,832	13.13	12.75	13.00	15.63	11.00	81,437,405						
finapps-forbes-com	fsp	-1.5%	$12.80	12.92	-0.20	113,832	13.13	12.75	13.00	15.62	11.00	81 mil	25.6	1 bil	5.9	0.76	0.50	
finviz	fsp	-1.54%	12.80			113,832			13.00	-16.97%	23.03%	81.44m	55.65	1.04b		0.76	0.23	
fool	fsp	-1.54%	$12.80	$12.92	-0.20	109,519	$13.13	$12.75	$13.00	$15.63	$11.00		25.50	$1.04b	6.00%	0.76		
foxbusiness	fsp		$12.80		-0.20	116,301			$13.00									
google-finance	fsp	(-1.54%)	12.80	12.92	-0.20	113,832.00	13.13	12.75		15.63	11.00	81.44m	56.28	1.04b	5.94	0.19	0.23	
howthemarketworks	fsp	-1.538%	12.8	12.92	-0.2	113,042	13.13	12.75	13									
hpcwire	fsp	-1.538%	12.80 usd	12.92	-0.2000	116,301	13.13	12.75	13.00	15.63	11.00	81,437,405						
insidestocks	fsp	-1.54%	12.80	12.92	-0.20	109519	13.13	12.75										
investopedia	fsp	-1.54 %	$12.80	12.92	-0.20				13.00									
investorguide	fsp	-1.54%	12.80	12.92	-0.20		13.13	12.75		15.63	11.00		25.24	1.042b			0.515	
marketintellisearch	fsp	-1.38 %	$12.82	$12.92	-0.18	65.20k	$13.13	$12.75	$13.00			81.44m	56.52	1.06b	5.85 %		0.23	
marketwatch	fsp	-1.54%	$12.80	open: 12.92	-0.20	6,706	$13.13	$12.75	$13.00	$15.63	$11.00		51.34	$1.07b	5.94%	0.19	0.25	
minyanville	fsp	-1.538%	12.80 usd	12.92	-0.2000	113,832	13.13	12.75	13.00	15.63	11.00	81,437,405						
msn-money	fsp	-1.54%	12.80	12.92	-0.20	113,832	13.13	12.75	13.00	15.63	11.00	81.44 mil	55.65	1.06 bil	5.85%	0.76	0.51	
nasdaq-com	fsp	1.54%	$ 12.80		0.20	113,832	$ 13.13	$ 12.75	$ 13	$ 15.6299	$ 11	81,437,000	25.6	$ 1,042,393,600	5.85 %	$0.760000	$ 0.50	
optimum	fsp	-1.54%	12.80 ( 4:15 pm edt)	12.92	-0.20	113,832	13.13	12.75	13.00	15.63	11.00	81.44m	58.2	1.0b	5.94	0.76	0.22	
paidcontent	fsp	-1.538%	12.80 usd	12.92	-0.2000	113,832	13.13	12.75	13.00	15.63	11.00	81,437,405						
pc-quote	fsp	-1.54%	12.8	12.92	-0.20	116,301	13.13	12.75	13.0	15.63	11.00	82,709,453	56.52174	1,058,681,000		0.19		
personal-wealth-biz	fsp	-1.54%	12.80	12.92	-0.20	116,301	13.13	12.75	13.00	15.63	11.00		25.24		5.85	0.76	0.515	
predictwallstreet	fsp	-1.54%	12.80		-0.20	113,832												
raymond-james	fsp	-1.54	12.80	12.92	-0.20	113,832	13.13	12.75	12.80	15.63	11.00		55.65				0.23	
renewable-energy-world	fsp	-1.538%	12.80 usd	12.92	-0.2000	113,832	13.13	12.75	13.00	15.63	11.00	81,437,405						
screamingmedia	fsp	-1.54%	$	open: 12.92	-0.20	6,706	$13.13	$12.75	$13.00	$15.63	$11.00		51.34	$1.07b	5.94%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	-1.54%	last trade: 12.80		change: -0.200								p/e ratio: 25.24					
smartmoney	fsp	(-1.54%)	12.80	$12.92	-0.20	113,832	$13.13	$12.75	$13.00	$15.63	$11.00			1,058,700	5.85%	$0.19		
stocknod	fsp	-1.538%	12.80 usd	12.92	-0.2000	113,832	13.13	12.75	13.00	15.63	11.00	81,437,405						
stockpickr	fsp	-1.54%	$12.80 -0.20 | -1.54%	12.92	-0.20	113.83k	13.13	12.75	13.00	15.63	11.00							
stocksmart	fsp	%	$12.88	14.26		40,597	13.69	12.85										
stocktwits	fsp	-1.15%	12.85		-0.15													
streetinsider-com	fsp	1.54%	12.80	$12.92	-0.2	113,832	$13.13	$12.75	$13.00	$15.63	$11.00		58.18				$0.22	
thecramerreport	fsp		13.00	12.92	+0.09	250890	13.05	12.88										
thestree	fsp	-1.54%	$12.8	12.92	-0.2	113832	13.13	12.75	13.0	-15.63	11.0	8.1437405e7		1.051356899e9				
tickerspy	fsp	-1.54%	$12.80	12.92	-0.20	113,832	13.13	12.75	13.00	15.63	11.00		56.5	1.0b	5.85%	$0.19		
tmx-quotemedia	fsp	-1.54%	12.800	12.920	-0.200	116,301	13.130	12.750	13.000	15.630	11.000	81,437,405	25.50	1,042,398,784	5.938	0.190 usd	0.51	
updown	fsp	-1.54%	$12.80	$12.92	-$0.20	109,419	$13.13	$12.75	$13.00	$15.63	$11.00	81.43b	25.27	$1.05b			0.51	
wallstreetsurvivor	fsp	-1.54%	12.80	12.92	-0.20	113,042	13.13	12.75		15.63	11.07		25.50	$1b	5.80%	0.76 -	0.28	
yahoo-finance	fsp	1.54%	12.80	12.92	0.20	114,008	13.13	12.75	13.00	15.63	10.99		24.85	1.04b	5.80%	0.76	0.52	
ycharts-com	fsp	-1.46%	12.81		-0.19					15.63	11.00		25.12	1.04b	5.99%		0.51	
zacks	fsp	(-1.54%)	12.80		-0.20	vol.  113,832	13.13	12.75		15.63	11.00		15.66	1.06 b	5.85	0.76	.83	
advfn	tc	-1.41	9.78	9.92	-0.14	1205544	10.03	9.72										
barchart	tc	-1.41%	9.78	9.92	-0.14	1,205,544	10.03	9.72	9.92	16.06	8.01		7.67	$1.62 b			+1.57	
barrons	tc	1.41%	9.78	9.92	-0.14	1.187m	10.03	9.72				167.33 million		$1.64 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-1.411%	9.780	9.920	-0.140	1,205,544	10.030	9.720		16.06	8.01	167.631mil		1,639.433mil				
boston-com	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
bostonmerchant	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
business-insider	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
chron	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
cio-com	tc	-1.41%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203		2b				
cnn-money	tc	-1.41%	9.78	9.92	-0.14	1,200,584	10.03	9.72	9.92					$1.6b				
easystockalterts	tc	-1.41%	9.78	9.92	-0.14	1205544	10.03	9.72	9.92	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-1.41%	9.7800	9.9200	-0.1400	1,205,544	10.0300	9.7200	9.9200	16.0600	8.0100	167,631,000	6.44	$1.66b				
finance-abc7-com	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
financial-content	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
finapps-forbes-com	tc	-1.4%	$9.78	9.92	-0.14	1,205,544	10.03	9.72	9.92	16.06	8.01	168 mil	6.3	2 bil	0.0	0.00	1.54	
finviz	tc	-1.41%	9.78			1,200,584			9.92	-39.10%	22.10%	167.63m	6.35	1.64b			1.54	
fool	tc	-1.41%	$9.78	$9.92	-0.14	1,187,275	$10.03	$9.72	$9.92	$16.06	$8.01		6.70	$1.64b				
foxbusiness	tc		$9.78		-0.14	1,205,544			$9.92									
google-finance	tc	(-1.41%)	9.78	9.92	-0.14	1.21m	10.03	9.72		16.06	8.01	167.48m	6.37	1.64b			1.54	
howthemarketworks	tc	-1.411%	9.78	9.92	-0.14	1,187,275	10.03	9.72	9.92									
hpcwire	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
insidestocks	tc	-1.41%	9.78	9.92	-0.14	1187275	10.03	9.72										
investopedia	tc	-1.41 %	$9.78	9.92	-0.14				9.92									
investorguide	tc	-1.41%	9.78	9.92	-0.14		10.03	9.72		27.09	12.23		6.53	1.638b			1.518	
marketintellisearch	tc	-1.41 %	$9.78	$9.92	-0.14	1211.30k	$10.03	$9.72	$9.92			167.63m	6.44	1.66b	0.0 %		1.54	
marketwatch	tc	-1.41%	$9.78	open: 9.92	-0.14	18,119	$10.03	$9.72	$9.92	$16.06	$8.01		10.29	$1.64b			0.95	
minyanville	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
msn-money	tc	-1.41%	9.78	9.92	-0.14	1.21 mil	10.03	9.72	9.92	16.06	8.01	167.63 mil	5.46	1.66 bil			1.56	
nasdaq-com	tc	1.41%	$ 9.78		0.14	1,205,344	$ 10.03	$ 9.72	$ 9.92	$ 16.06	$ 8.01	167,480,000	6.23	$ 1,637,954,400			$ 1.57	
optimum	tc	-1.41%	9.78 ( 4:15 pm edt)	9.92	-0.14	1,205,544	10.03	9.72	9.92	16.06	8.01	167.63m		1.6b				
paidcontent	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
pc-quote	tc	-1.41%	9.78	9.92	-0.14	1,205,544	10.03	9.72	9.92	16.06	8.01	169,877,464	5.5419	1,661,402,000				
personal-wealth-biz	tc	-1.41%	9.78	9.92	-0.14	1,205,544	10.03	9.72	9.92	27.09	12.23		6.53			0.00	1.518	
predictwallstreet	tc	-1.41%	9.78		-0.14	1,205,544												
raymond-james	tc	-1.41	9.78	9.92	-0.14	1,205,544	10.03	9.72	9.78	16.06	8.01		6.04				1.62	
renewable-energy-world	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
screamingmedia	tc	-1.41%	$	open: 9.92	-0.14	18,119	$10.03	$9.72	$9.92	$16.06	$8.01		10.29	$1.64b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-1.41%	last trade: 9.78		change: -0.140								p/e ratio: 6.53					
smartmoney	tc	(-1.41%)	9.78	$9.92	-0.14	1,205,544	$10.03	$9.72	$9.92	$16.06	$8.01			1,662,900	0.00%	$0.00		
stocknod	tc	-1.411%	9.780 usd	9.920	-0.1400	1,205,544	10.03	9.720	9.920	16.06	8.010	167,631,203						
stockpickr	tc	-1.41%	$9.78 -0.14 | -1.41%	9.91	-0.14	1.20m	10.03	9.72	9.92	16.06	8.01							
stocksmart	tc	%	$10.64	14.79		328,232	11.11	10.6										
stocktwits	tc	-1.31%	9.79		-0.13													
streetinsider-com	tc	1.41%	9.78	$9.92	-0.14	1,205,544	$10.03	$9.72	$9.92	$16.06	$8.01						$0.00	
thecramerreport	tc		9.92	9.93	+0.10	1654440	10.07	9.8399										
thestree	tc	-1.41%	$9.78	9.91	-0.14	1200584	10.03	9.72	9.92	-16.06	8.01	1.67631203e8		1.646138413e9				
tickerspy	tc	-1.41%	$9.78	9.92	-0.14	1,205,544	10.03	9.72	9.92	16.06	8.01		5.5	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	-1.41%	9.780	9.920	-0.140	1,205,544	10.030	9.720	9.920	16.060	8.010	167,631,203	6.70	1,639,433,165			1.49	
updown	tc	-1.41%	$9.78	$9.92	-$0.14	1,187,275	$10.03	$9.72	$9.92	$16.06	$8.01	167.32b	6.21	$1.66b			1.60	
wallstreetsurvivor	tc	-1.41%	9.78	9.92	-0.14	1,187,275	10.03	9.72		16.06	8.01		6.70	$2b			0.75	
yahoo-finance	tc	1.41%	9.78	9.92	0.14	1,205,544	10.03	9.72	9.92	16.06	8.01		6.44	1.64b			1.52	
ycharts-com	tc	-1.31%	9.79		-0.13					16.06	8.01		6.66	1.62b	0.00%		1.47	
zacks	tc	(-1.41%)	9.78		-0.14	vol.  1,205,544	10.03	9.72		16.06	8.01		7.75	1.66 b	0.00	0.00	1.28	
advfn	ceph	0.05	80.03	80.03	0.04	1490653	80.06	79.91										
barchart	ceph	+0.05%	80.03	80.03	+0.04	1,154,470	80.06	79.91	79.99	81.11	54.15		9.57	$6.06 b			+6.57	
barrons	ceph	0.05%	80.03	80.03	+0.04	1.490m	80.06	79.91				80.71 million		$6.19 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	0.050%	80.030	80.030	0.040	1,490,653	80.060	79.910		81.11	54.15	76.217mil	10.844	6,099.677mil			7.380	
boston-com	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
bostonmerchant	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
business-insider	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
chron	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
cio-com	ceph	+0.05%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871	12.18	6b				
cnn-money	ceph	+0.05%today&rsquo;s change	80.03data as of 4:00pm et	80.03	+0.04	1,489,886	80.06	79.91	79.99				12.2	$6.2b				
easystockalterts	ceph	0.06%	80.04	80.03	+0.05	1466877	80.06	79.91	79.99	81.11	54.15		12.18				6.57	
eresearch-fidelity-com	ceph	0.05%	80.0300	80.0300	0.0400	1,490,653	80.0600	79.9100	79.9900	81.1100	54.1500	76,217,000	12.18	$6.10b				
finance-abc7-com	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
financial-content	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	0.1%	$80.03	80.03	0.04	1,490,653	80.06	79.91	79.99	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	0.05%	80.03			1,490,653			79.99	-1.33%	47.79%	76.22m	12.21	6.10b			6.55	
fool	ceph	+0.05%	$80.03	$80.03	0.04	1,459,945	$80.06	$79.91	$79.99	$81.11	$54.15		12.20	$6.10b				
foxbusiness	ceph		$80.03		+0.04	1,491,847			$79.99									
google-finance	ceph	(0.05%)	80.03	80.03	+0.04	1.49m	80.06	79.91		81.11	54.15	76.22m	12.22	6.10b			6.55	
howthemarketworks	ceph	0.05%	80.03	80.03	0.04	1,490,453	80.06	79.91	79.99									
hpcwire	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
insidestocks	ceph	+0.05%	80.03	80.03	+0.04	1124352	80.06	79.91					price earnings ratio: 9.15					
investopedia	ceph	+0.03 %	$80.01	80.03	+0.02				79.99									
investorguide	ceph	+0.05%	80.03	80.03	+0.04		80.06	79.91		81.11	54.15		12.21	6.100b			6.553	
marketintellisearch	ceph	0.05 %	$80.03	$80.01	0.04	1463.40k	$80.06	$79.91	$79.99			76.22m	12.21	6.10b	0.0 %		6.55	
marketwatch	ceph	+0.05%	$80.03	open: 80.03	+0.04	19,046	$80.06	$79.91	$79.99	$81.11	$54.15		12.14	$6.19b			6.59	
minyanville	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
msn-money	ceph	+0.05%	80.03	80.03	+0.04	1.49 mil	80.06	79.91	79.99	81.11	54.15	76.22 mil	12.20	6.1 bil			6.55	
nasdaq-com	ceph	0.05%	$ 80.03	$ 80.01	0.04	1,489,222	$ 80.06	$ 79.91	$ 79.99	$ 81.11	$ 54.15	76,217,000	12.18	$ 6,099,646,510			$ 6.57	
optimum	ceph	+0.06%	80.04 ( 3:59 pm edt)	80.03	+0.05	1,466,877	80.06	79.91	79.99	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
pc-quote	ceph	0.05%	80.03	80.03	0.04	1,508,245	80.06	79.91	79.99	81.11	54.15	77,295,352	12.1936	6,185,947,000				
personal-wealth-biz	ceph	+0.05%	80.03	80.03		1,491,847	80.06	79.91	79.99	81.11	54.15		12.21			0.00	6.553	
predictwallstreet	ceph	+0.05%	80.03		+0.04	1,490,653												
raymond-james	ceph	0.05	80.03	80.03	0.04	1,490,653	80.06	79.91	80.03	81.11	54.15		11.48				6.97	
renewable-energy-world	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
screamingmedia	ceph	+0.05%	$	open: 80.03	+0.04	19,046	$80.06	$79.91	$79.99	$81.11	$54.15		12.14	$6.19b			6.59	
scroli	ceph	0.05%	ceph 80.03	80.03	0.04	1,430,699	80.06	79.91	79.99	81.11	54.15		12.22				6.55	
simple-stock-quotes	ceph	+0.05%	last trade: 80.03		change: 0.040								p/e ratio: 12.21					
smartmoney	ceph	(0.05%)	80.03	$80.03	0.04	1,490,653	$80.06	$79.91	$79.99	$81.11	$54.15			6,185,900	0.00%	$0.00		
stocknod	ceph	+0.0500%	80.03 usd	80.03	+0.0400	1,490,453	80.06	79.91	79.99	81.11	54.15	77,333,871						
stockpickr	ceph	0.05%	$80.03 0.04 | 0.05%	80.01	0.04	1.49m	80.06	79.91	79.99	81.11	54.15							
stocksmart	ceph	%	$79.7	62.33		266,650	79.78	79.69										
stocktwits	ceph	0.06%	80.04		+0.05													
streetinsider-com	ceph	0.06%	80.04	$80.03	+0.05	1,466,877	$80.06	$79.91	$79.99	$81.11	$54.15		12.18				$6.57	
thecramerreport	ceph		79.99	80.07	-0.05	2667115	80.15	79.99										
thestree	ceph	0.05%	$80.03	80.01	0.04	1489886	80.06	79.91	79.99	-81.11	54.15	7.6217384e7		6.189803035e9				
tickerspy	ceph	0.05%	$80.03	80.03	+0.04	1,485,440	80.06	79.91	79.99	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	0.05%	80.030	80.030	0.040	1,491,642	80.060	79.910	79.990	81.110	54.150	76,217,384	12.20	6,099,677,242			6.57	
updown	ceph	0.05%	$80.03	$80.01	$0.04	1,489,886	$80.06	$79.91	$79.99	$81.11	$54.15	76.21b	11.46	$6.09b			6.98	
wallstreetsurvivor	ceph	0.05%	80.03	80.03	0.04	1,490,453	80.06	79.91		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.05%	80.03	80.03	0.04	1,490,653	80.06	79.91	79.99	81.11	54.15		12.21	6.10b			6.55	
ycharts-com	ceph	+0.06%	80.04		+0.05					81.11	54.15		12.20	6.06b	0.00%		6.56	
zacks	ceph	(0.05%)	80.03		0.04	vol.  1,490,653	80.06	79.91		81.11	54.15		9.57	6.19 b	0.00	0.00	8.36	
advfn	ssp	-3.56	8.4	8.62	-0.31	309905	8.68	8.31										
barchart	ssp	-3.56%	8.40	8.65	-0.31	309,905	8.68	8.31	8.71	10.56	6.71		19.02	$491.06 m			+1.91	
barrons	ssp	3.56%	8.40	8.62	-0.31	307,981	8.68	8.31				57.00 million		$550.58 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-3.559%	8.400	8.620	-0.310	309,905	8.680	8.310		10.56	6.71	47.206mil	18.261	496.767mil			0.460	
boston-com	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
bostonmerchant	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
business-insider	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
chron	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
cio-com	ssp	-3.56%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194	25.45	397m				
cnn-money	ssp	-3.56%	8.40	8.62	-0.31	308,663	8.68	8.31	8.71				25.5	$396.5m				
easystockalterts	ssp	-3.60%	8.40	8.62	-0.31	309905	8.68	8.31	8.71	10.56	6.71		25.45				0.33	
eresearch-fidelity-com	ssp	-3.56%	8.4000	8.6200	-0.3100	309,905	8.6800	8.3100	8.7100	10.5600	6.7100	59,139,000	58.07	$515.10m				
finance-abc7-com	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
financial-content	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	-3.6%	$8.40	8.62	-0.31	309,905	8.68	8.31	8.71	10.56	6.71	59 mil	4.4	497 mil	0.0	0.00	1.91	
finviz	ssp	-3.56%	8.40			308,663			8.71	-20.45%	25.19%	59.14m	64.62	496.78m			0.13	
fool	ssp	-3.56%	$8.40	$8.62	-0.31	307,981	$8.68	$8.31	$8.71	$10.56	$6.71		4.60	$496.77m	14.50%	0.60		
foxbusiness	ssp		$8.40		-0.31	309,905			$8.71									
google-finance	ssp	(-3.56%)	8.40	8.62	-0.31	309,905.00	8.68	8.31		10.56	6.71	59.14m	64.94	496.77m			0.13	
howthemarketworks	ssp	-3.559%	8.4	8.62	-0.31	308,283	8.68	8.31	8.71									
hpcwire	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
insidestocks	ssp	-3.56%	8.40	8.65	-0.31	307981	8.68	8.31					price earnings ratio: 23.33					
investopedia	ssp	-3.56 %	$8.40	8.62	-0.31				8.71									
investorguide	ssp	-3.56%	8.40	8.62	-0.31		8.68	8.31		10.56	6.71		4.67	496.8m			1.867	
marketintellisearch	ssp	-3.44 %	$8.41	$8.62	-0.30	298.50k	$8.68	$8.31	$8.71			59.14m	67.00	0.52b	0.0 %		0.13	
marketwatch	ssp	-3.56%	$8.40	open: 8.62	-0.31	1,788	$8.68	$8.31	$8.71	$10.56	$6.71		59.28	$550.58m			0.14	
minyanville	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
msn-money	ssp	-3.56%	8.40	8.62	-0.31	309,905	8.68	8.31	8.71	10.56	6.71	59.14 mil	24.71	515.1 mil			1.90	
nasdaq-com	ssp	3.56%	$ 8.40		0.31	309,905	$ 8.68	$ 8.31	$ 8.71	$ 10.56	$ 6.71	47,206,000	4.4	$ 396,530,400	6.89 %	$0.600000	$ 1.91	
optimum	ssp	-3.56%	8.40 ( 4:15 pm edt)	8.62	-0.31	309,905	8.68	8.31	8.71	10.56	6.71	47.21m	25.5	396.5m	1.79	0.15	0.33	
paidcontent	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
pc-quote	ssp	-3.56%	8.4	8.62	-0.31	309,905	8.68	8.31	8.71	10.56	6.71	48,948,131	25.61765	411,164,000		0.15		
personal-wealth-biz	ssp	-3.56%	8.40	8.62	-0.31	309,905	8.68	8.31	8.71	10.56	6.71		4.67			0.00	1.867	
predictwallstreet	ssp	-3.56%	8.40		-0.31	309,905												
raymond-james	ssp	-3.56	8.40	8.62	-0.31	309,905	8.68	8.31	8.40	10.56	6.71		56.00				0.15	
renewable-energy-world	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
screamingmedia	ssp	-3.56%	$	open: 8.62	-0.31	1,788	$8.68	$8.31	$8.71	$10.56	$6.71		59.28	$550.58m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-3.56%	last trade: 8.40		change: -0.310								p/e ratio: 4.67					
smartmoney	ssp	(-3.56%)	8.40	$8.62	-0.31	309,905	$8.68	$8.31	$8.71	$10.56	$6.71			411,200	0.00%	$0.15		
stocknod	ssp	-3.559%	8.400 usd	8.620	-0.3100	309,905	8.680	8.310	8.710	10.56	6.710	47,206,194						
stockpickr	ssp	-3.56%	$8.40 -0.31 | -3.56%	8.62	-0.31	308.66k	8.68	8.31	8.71	10.56	6.71							
stocksmart	ssp	%	$8.15	10.15		44,383	8.54	8.14										
stocktwits	ssp	-3.33%	8.42		-0.29													
streetinsider-com	ssp	3.56%	8.40	$8.62	-0.31	309,905	$8.68	$8.31	$8.71	$10.56	$6.71		25.45				$0.33	
thecramerreport	ssp		8.71	8.92	-0.04	237189	8.92	8.61										
thestree	ssp	-3.56%	$8.4	8.62	-0.31	308663	8.68	8.31	8.71	-10.56	6.71	5.9138929e7		4.13054198e8				
tickerspy	ssp	-3.56%	$8.40	8.62	-0.31	309,905	8.68	8.31	8.71	10.56	6.71		25.6	517.3m	0.00%	$0.15		
tmx-quotemedia	ssp	-3.56%	8.400	8.620	-0.310	309,905	8.680	8.310	8.710	10.560	6.710	59,138,929	4.60	496,767,004			1.89	
updown	ssp	-3.56%	$8.40	$8.62	-$0.31	307,981	$8.68	$8.31	$8.71	$10.56	$6.71	59.13b	4.11	$515m			2.12	
wallstreetsurvivor	ssp	-3.56%	8.40	8.62	-0.31	308,283	8.68	8.31		10.56	6.71		4.60	$411m			2.03	
yahoo-finance	ssp	3.56%	8.40	8.62	0.31	309,905	8.68	8.31	8.71	10.56	6.71		4.50	496.76m			1.87	
ycharts-com	ssp	-3.33%	8.42		-0.29					10.56	6.71		4.43	492.23m	0.00%		1.90	
zacks	ssp	(-3.56%)	8.40		-0.31	vol.  309,905	8.68	8.31		10.56	6.71		18.93	515.10 m	0.00	0.00	.46	
advfn	hts	0.07	28.46	28.48	0.02	1961154	28.62	28.34										
barchart	hts	+0.07%	28.46	28.48	+0.02	1,961,154	28.62	28.34	28.44	29.26	24.36		6.96	$2.07 b	14.13%	$4.00	+4.07	
barrons	hts	0.07%	28.46	28.48	+0.02	1.952m	28.62	28.34				39.45 million		$2.14 billion	14.05%	$1		
bloomberg	hts	0.070%	28.460	28.480	0.020	1,961,154	28.620	28.340		31.98	27.12	74.747mil	7.027	2,127.287mil	14.406	1.000 regular cash	4.050	
boston-com	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,961,154	28.62	28.34	28.44	31.98	27.12	74,746,570						
bostonmerchant	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,961,154	28.62	28.34	28.44	31.98	27.12	74,746,570						
business-insider	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,961,154	28.62	28.34	28.44	31.98	27.12	74,746,570						
chron	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
cio-com	hts	+0.07%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570	7.010	2b	14.1	4		
cnn-money	hts	+0.07%	28.46	28.48	+0.02	1,958,327	28.62	28.34	28.44				7.0	$2.1b	14.05%			
easystockalterts	hts	0.07%	28.46	28.48	+0.02	1958727	28.62	28.34	28.44	31.98	27.12		7.01				4.06	
eresearch-fidelity-com	hts	0.07%	28.4600	28.4800	0.0200	1,958,727	28.6200	28.3400	28.4400	31.9800	27.1200	74,747,000	6.99	$2.13b	14.42%	$1.000000		
finance-abc7-com	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
finance-abc7chicago-com	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
financial-content	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
finapps-forbes-com	hts	0.1%	$28.46	28.48	0.02	1,958,727	28.62	28.34	28.44	31.98	27.12	75 mil	7.0	2 bil	14.1	4.00	4.07	
finviz	hts	0.07%	28.46			1,958,727			28.44	-2.73%	16.85%	74.75m	6.99	2.13b		4.00	4.07	
fool	hts	+0.07%	$28.46	$28.48	0.02	1,958,327	$28.62	$28.34	$28.44	$31.98	$27.12		7.00	$2.13b	17.00%	4.00		
foxbusiness	hts		$28.46		+0.02	1,961,154			$28.44									
google-finance	hts	(0.07%)	28.46	28.48	+0.02	1.96m	28.62	28.34		31.98	27.12	74.75m	6.98	2.13b	14.05	1.00	4.07	
howthemarketworks	hts	0.07%	28.46	28.48	0.02	1,951,606	28.62	28.34	28.44									
hpcwire	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
insidestocks	hts	+0.07%	28.46	28.48	+0.02	1955006	28.62	28.34										
investopedia	hts	+0.07 %	$28.46	28.48	+0.02				28.44									
investorguide	hts	+29.04%	505544768.00	29.01	+0.1034		28.85	0.00		26.73	4.041		6.93	582.4t			4.20	
marketintellisearch	hts	0.07 %	$28.46	$28.48	0.02	1934.50k	$28.62	$28.34	$28.44			74.75m	6.99	2.13b	14.06 %		4.07	
marketwatch	hts	+0.07%	$28.46	open: 28.48	+0.02	9,748	$28.62	$28.34	$28.44	$31.98	$27.12		9.25	$2.14b	14.05%	1.00	3.08	
minyanville	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
msn-money	hts	+0.07%	28.46	28.48	+0.02	1.96 mil	28.62	28.34	28.44	31.98	27.12	74.75 mil	7.03	2.13 bil	14.06%	4.00	4.08	
nasdaq-com	hts	0.07%	$ 28.46		0.02	1,958,427	$ 28.62	$ 28.34	$ 28.44	$ 31.98	$ 27.12	74,747,000	6.99	$ 2,127,299,620	14.06 %	$4.000000	$ 4.07	
optimum	hts	+0.07%	28.46 ( 4:15 pm edt)	28.48	+0.02	1,958,727	28.62	28.34	28.44	31.98	27.12	74.75m	7.0	2.1b	14.05	4.00	4.06	
paidcontent	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
pc-quote	hts	0.07%	28.46	28.48	0.02	1,961,154	28.62	28.34	28.44	31.98	27.12	74,694,473	7.02222	2,125,805,000		1.0		
personal-wealth-biz	hts	+0.07%	28.46	28.48		1,961,154	28.62	28.34	28.44	31.98	27.12		7.04		14.42	4.10	4.041	
predictwallstreet	hts	+0.07%	28.46		+0.02	1,958,727												
raymond-james	hts	0.07	28.46	28.48	0.02	1,958,727	28.62	28.34	28.46	31.98	27.12		6.99				4.07	
renewable-energy-world	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
screamingmedia	hts	+0.07%	$	open: 28.48	+0.02	10,198	$28.62	$28.34	$28.44	$31.98	$27.12		9.25	$2.14b	14.05%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	+0.07%	last trade: 28.46		change: 0.020								p/e ratio: 7.04					
smartmoney	hts	(0.07%)	28.46	$28.48	0.02	1,958,727	$28.62	$28.34	$28.44	$31.98	$27.12			2,125,800	14.06%	$1.00		
stocknod	hts	+0.0703%	28.46 usd	28.48	+0.0200	1,958,727	28.62	28.34	28.44	31.98	27.12	74,746,570						
stockpickr	hts	0.07%	$28.46 0.02 | 0.07%	28.47	0.02	1.96m	28.62	28.34	28.44	31.98	27.12							
stocksmart	hts	%	$29.025	30.35		38,776	29.23	28.99										
stocktwits	hts	0.07%	28.46		+0.02													
streetinsider-com	hts	0.07%	28.46	$28.48	+0.02	1,958,727	$28.62	$28.34	$28.44	$31.98	$27.12		7.01				$4.06	
thecramerreport	hts		28.44	28.29	+0.13	939552	28.53	28.26										
thestree	hts	0.07%	$28.46	28.47	0.02	1958627	28.62	28.34	28.44	-31.98	27.12	7.474657e7		2.116075397e9				
tickerspy	hts	0.07%	$28.46	28.48	+0.02	1,958,627	28.62	28.34	28.44	31.98	27.12		7.0	2.0b	14.06%	$1.00		
tmx-quotemedia	hts	0.07%	28.460	28.480	0.020	1,961,154	28.620	28.340	28.440	31.980	27.120	74,746,570	7.00	2,127,287,382	14.065	1.000 usd	4.06	
updown	hts	0.07%	$28.46	$28.48	$0.02	1,951,306	$28.62	$28.34	$28.44	$31.98	$27.12	74.74b	7.03	$2.12b			4.04	
wallstreetsurvivor	hts	0.07%	28.46	28.48	0.02	1,951,606	28.62	28.34		31.98	27.12		7.00	$2b	14.10%	4.40 -	4.30	
yahoo-finance	hts	0.07%	28.46	28.48	0.02	1,958,727	28.62	28.34	28.44	31.98	27.12		7.04	2.13b	14.10%	4.00	4.04	
ycharts-com	hts	+0.07%	28.46		+0.02					31.98	27.12		7.03	2.07b	14.09%		4.05	
zacks	hts	(0.07%)	28.46		0.02	vol.  1,958,727	28.62	28.34		31.98	27.12		6.99	2.13 b	14.06	4.00	4.07	
advfn	tmp	-0.75	39.92	40.4	-0.3	12577	40.5	39.75										
barchart	tmp	-0.75%	39.92	40.40	-0.30	12,836	40.50	39.75	40.22	42.03	35.02		12.67	$435.93 m	3.43%	$1.36	+3.13	
barrons	tmp	0.75%	39.92	40.40	-0.30	12,577	40.50	39.75				10.86 million		$445.09 million	3.41%	$0.34		
bloomberg	tmp	-0.746%	39.920	40.400	-0.300	12,577	40.500	39.750		42.50	35.93	10.883mil	12.754	434.434mil	3.400	0.340 regular cash	3.130	
boston-com	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
bostonmerchant	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
business-insider	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
chron	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
cio-com	tmp	-0.75%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620	12.75	434m	3.4	1.36		
cnn-money	tmp	-0.75%today&rsquo;s change	39.92data as of 4:03pm et	40.40	-0.30	12,577	40.50	39.75	40.22				12.8	$434.4m	3.41%			
easystockalterts	tmp	-0.74%	39.92	40.40	-0.30	12577	40.50	39.75	40.22	42.50	35.93		12.75				3.13	
eresearch-fidelity-com	tmp	-0.75%	39.9200	40.4000	-0.3000	12,577	40.5000	39.7500	40.2200	42.5000	35.9300	10,883,000	12.85	$437.71m	3.38%	$0.340000		
finance-abc7-com	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
financial-content	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	-0.8%	$39.92	40.40	-0.30	12,577	40.50	39.75	40.22	42.50	35.93	11 mil	12.8	434 mil	3.4	1.36	3.13	
finviz	tmp	-0.75%	39.92			13,136			40.22	-5.02%	13.97%	10.88m	12.85	437.59m		1.36	3.13	
fool	tmp	-0.75%	$39.92	$40.40	-0.30	12,577	$40.50	$39.75	$40.22	$42.50	$35.93		12.80	$434.43m	3.50%	1.36		
foxbusiness	tmp		$39.92		-0.30	12,577			$40.22									
google-finance	tmp	(-0.75%)	39.92	40.40	-0.30	12,577.00	40.50	39.75		42.50	35.93	10.88m	12.75	434.43m	3.41	0.34	3.13	
howthemarketworks	tmp	-0.746%	39.92	40.4	-0.3	12,577	40.5	39.75	40.22									
hpcwire	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
insidestocks	tmp	-0.75%	39.92	40.40	-0.30	12577	40.50	39.75										
investopedia	tmp	-0.75 %	$39.92	40.40	-0.30				40.22									
investorguide	tmp	-0.75%	39.92	40.40	-0.30		40.50	39.75		42.50	35.93		12.85	434.4m			3.13	
marketintellisearch	tmp	-0.75 %	$39.92	$40.40	-0.30	13.40k	$40.50	$39.75	$40.22			10.88m	12.85	0.44b	3.38 %		3.13	
marketwatch	tmp	-0.75%	$39.92	open: 40.40	-0.30	12,577	$40.50	$39.75	$40.22	$42.50	$35.93		12.79	$445.09m	3.41%	0.34	3.12	
minyanville	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
msn-money	tmp	-0.75%	39.92	40.40	-0.30	12,577	40.50	39.75	40.22	42.50	35.93	10.88 mil	12.75	437.7 mil	3.38%	1.36	3.13	
nasdaq-com	tmp	0.75%	$ 39.92		0.30	12,577	$ 40.50	$ 39.75	$ 40.22	$ 42.50	$ 35.93	10,883,000	12.75	$ 434,449,360	3.38 %	$1.360000	$ 3.13	
optimum	tmp	-0.75%	39.92 ( 4:03 pm edt)	40.40	-0.30	12,577	40.50	39.75	40.22	42.50	35.93	10.88m	12.8	434.4m	3.41	1.36	3.13	
paidcontent	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
pc-quote	tmp	-0.75%	39.92	40.4	-0.30	12,577	40.5	39.75	40.22	42.50	35.93	10,964,787	12.84984	437,714,000		0.34		
personal-wealth-biz	tmp	+36.98%	505540960.00	37.10	-0.4043	14,134	36.76	0.00	37.29	35.93	3.13		27.42		9.83	3.6658	1.36	
predictwallstreet	tmp	-0.75%	39.92		-0.30	12,577												
raymond-james	tmp	-0.75	39.92	40.40	-0.30	12,577	40.50	39.75	39.92	42.50	35.93		12.67				3.15	
renewable-energy-world	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
screamingmedia	tmp	-0.75%	$	open: 40.40	-0.30	12,577	$40.50	$39.75	$40.22	$42.50	$35.93		12.79	$445.09m	3.41%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	-0.75%	last trade: 39.92		change: -0.300								p/e ratio: 12.85					
smartmoney	tmp	(-0.75%)	39.92	$40.40	-0.30	12,577	$40.50	$39.75	$40.22	$42.50	$35.93			437,700	3.38%	$0.34		
stocknod	tmp	-0.7459%	39.92 usd	40.40	-0.3000	12,577	40.50	39.75	40.22	42.50	35.93	10,882,620						
stockpickr	tmp	-0.75%	$39.92 -0.30 | -0.75%	40.40	-0.30	12.58k	40.50	39.75	40.22	42.50	35.93							
stocksmart	tmp	%	$36.89	39.86		3,963	38.51	36.89										
stocktwits	tmp	-0.67%	39.95		-0.27													
streetinsider-com	tmp	0.75%	39.92	$40.40	-0.3	12,577	$40.50	$39.75	$40.22	$42.50	$35.93		12.75				$3.13	
thecramerreport	tmp		40.22	39.52	+0.55	18711	40.46	39.50										
thestree	tmp	-0.75%	$39.92	40.4	-0.3	12577	40.5	39.75	40.22	-42.5	35.93	1.088262e7		4.31713535e8				
tickerspy	tmp	-0.75%	$39.92	40.40	-0.30	12,577	40.50	39.75	40.22	42.50	35.93		12.8	438.3m	3.38%	$0.34		
tmx-quotemedia	tmp	-0.75%	39.920	40.400	-0.300	12,577	40.500	39.750	40.220	42.500	35.930	10,882,620	12.80	434,434,190	3.381	0.340 usd	3.13	
updown	tmp	-0.75%	$39.92	$40.40	-$0.30	12,577	$40.50	$39.75	$40.22	$42.50	$35.93	10.88b	12.77	$438m			3.15	
wallstreetsurvivor	tmp	-0.75%	39.92	40.40	-0.30	12,577	40.50	39.75		42.50	35.93		12.80	$438m	3.40%	1.36 -	3.11	
yahoo-finance	tmp	0.75%	39.92	40.40	0.30	12,577	40.50	39.75	40.22	42.50	35.93		12.75	434.41m	3.40%	1.36	3.13	
ycharts-com	tmp	-0.67%	39.95		-0.27					42.50	35.93		12.76	436.25m	3.42%		3.13	
zacks	tmp	(-0.75%)	39.92		-0.30	vol.  12,577	40.50	39.75		42.50	35.93		12.85	437.71 m	3.38	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
bostonmerchant	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
business-insider	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
chron	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
cio-com	sy	+3.21%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426		115m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.55	+0.00	55941	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
financial-content	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	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	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-5.02 %	$42.04	$43.58	-2.22	406.70k	$43.63	$41.74	$44.26						%			
marketwatch	sy	+3.21%	73.69	open: 73.69	+2.29	14	73.69	73.69	71.40	85.00	67.50			115.36m	8.14%	6.00		
minyanville	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy	0.00	64.98		0.00				64.98	65.00	64.79		29.27				2.22	
renewable-energy-world	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	85.00	60.49	1,565,426						
screamingmedia	sy	+3.21%		open: 73.69	+2.29	14	73.69	73.69	71.40	85.00	67.50			115.36m	8.14%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
stocknod	sy	+3.207%	73.69 eur	73.69	+2.290	14	73.69	73.69	71.40	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	$14.55		55,941	$64.98	$64.98	$64.98	$66.00	$33.54		31.54				$2.06	
thecramerreport	sy		0.00															
thestree	sy	0.02%	$64.98	64.98	0.01	209960	64.99	64.97	64.97	-66.0	33.54	8.6860852e7		5.644218163e9				
tickerspy	sy	0.00%	$64.98	0.00	0.00		0.00	0.00	64.98	66.00	33.54		31.2		0.00%	$0.00		
tmx-quotemedia	sy	0.00%	64.980		0.00	0			64.980	64.995	64.790	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy					vol.  0												
advfn	roiak	0.61	1.66	1.6639	0.01	63164	1.68	1.62										
barchart	roiak	+0.61%	1.66	1.66	+0.01	64,116	1.68	1.62	1.65	3.04	0.55		0.00	$86.52 m			-1.69	
barrons	roiak	0.61%	1.66	1.664	+0.01	63,164	1.68	1.62				51.51 million		$94.17 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	0.606%	1.660	1.664	0.010	63,164	1.680	1.620		3.04	0.55	44.205mil		88.008mil			-0.650	
boston-com	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
bostonmerchant	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
business-insider	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
chron	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
cio-com	roiak	+0.61%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847		73m				
cnn-money	roiak	+0.61%today&rsquo;s change	1.66data as of 4:00pm et	1.66	+0.01	63,164	1.68	1.62	1.65				nm	$73.4m				
easystockalterts	roiak	0.60%	1.66	1.66	+0.01	63164	1.68	1.62	1.65	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	0.61%	1.6600	1.6639	0.0100	63,164	1.6800	1.6200	1.6500	3.0400	0.5500	44,205,000	nm	$72.94m				
finance-abc7-com	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
financial-content	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	0.6%	$1.66	1.66	0.01	63,164	1.68	1.62	1.65	3.04	0.55	44 mil		73 mil	0.0	0.00		
finviz	roiak	0.61%	1.66			63,164			1.65	-45.39%	201.82%	54.26m		89.53m			-1.69	
fool	roiak	+0.61%	$1.66	$1.66	0.01	63,164	$1.68	$1.62	$1.65	$3.04	$0.55		0.00	$88.01m				
foxbusiness	roiak		$1.66		+0.01	63,164			$1.65									
google-finance	roiak	(0.61%)	1.66	1.66	+0.01	63,164.00	1.68	1.62		3.04	0.55	53.02m		88.01m			-1.69	
howthemarketworks	roiak	0.606%	1.66	1.6639	0.01	63,164	1.68	1.62	1.65									
hpcwire	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
insidestocks	roiak	+0.61%	1.66	1.66	+0.01	63164	1.68	1.62										
investopedia	roiak	+0.61 %	$1.66	1.66	+0.01				1.65									
investorguide	roiak	+0.61%	1.66	1.65	+0.01		1.68	1.62		3.04	0.55			88.0m			-1.70	
marketintellisearch	roiak	0.61 %	$1.66	$1.65	0.01	62.40k	$1.68	$1.62	$1.65			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	+0.61%	$1.66	open: 1.66	+0.01	200	$1.68	$1.62	$1.65	$3.04	$0.55			$94.17m				
minyanville	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
msn-money	roiak	+0.61%	1.66	1.66	+0.01	63,164	1.68	1.62	1.65	3.04	0.55	47.03 mil	-3.02	77.63 mil			-1.70	
nasdaq-com	roiak	0.61%	$ 1.66	$ 1.65	0.01	63,164	$ 1.68	$ 1.62	$ 1.65	$ 3.04	$ 0.55	44,205,000		$ 73,380,300			$ -1.69	
optimum	roiak	+0.61%	1.66 ( 4:30 pm edt)	1.66	+0.01	63,164	1.68	1.62	1.65	3.04	0.55	44.20m		73.4m			-1.70	
paidcontent	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
pc-quote	roiak	0.61%	1.66	1.6639	0.01	63,164	1.68	1.62	1.65	3.04	0.55	45,301,446	-3.0	75,200,000				
personal-wealth-biz	roiak	+0.61%	1.66	1.65		63,164	1.68	1.62	1.65	3.04	0.55					0.00	-1.70	
predictwallstreet	roiak	+0.61%	1.65		+0.01	63,164												
raymond-james	roiak	0.61	1.66	1.66	0.01	63,164	1.68	1.62	1.66	3.04	0.55						-1.69	
renewable-energy-world	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
screamingmedia	roiak	+0.61%	$	open: 1.66	+0.01	63,164	$1.68	$1.62	$1.65	$3.04	$0.55			$94.17m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	+1.94%	last trade: 505544096.00		change: 8.939													
smartmoney	roiak	(0.61%)	1.66	$1.66	0.01	63,164	$1.68	$1.62	$1.65	$3.04	$0.55			72,900	0.00%	$0.00		
stocknod	roiak	+0.6061%	1.660 usd	1.664	+0.0100	63,164	1.680	1.620	1.650	3.040	0.5500	44,204,847						
stockpickr	roiak	0.61%	$1.66 0.01 | 0.61%	1.66	0.01	63.16k	1.68	1.62	1.65	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	0.00%	1.65		0.00													
streetinsider-com	roiak	0.61%	1.66	$1.66	+0.01	63,164	$1.68	$1.62	$1.65	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.65	1.65	+0.01	51808	1.67	1.62										
thestree	roiak	0.61%	$1.66	1.66	0.01	63164	1.68	1.62	1.65	-3.04	0.55	5.301665e7		7.2495949e7				
tickerspy	roiak	0.61%	$1.66	1.66	+0.01	63,164	1.68	1.62	1.65	3.04	0.55		-3.0	89.3m	0.00%	$0.00		
tmx-quotemedia	roiak	0.61%	1.660	1.664	0.010	63,164	1.680	1.620	1.650	3.040	0.550	53,016,650		88,007,639			-1.70	
updown	roiak	0.61%	$1.66	$1.66	$0.01	63,164	$1.68	$1.62	$1.65	$3.04	$0.55	53.01b		$87m			-1.70	
wallstreetsurvivor	roiak	0.61%	1.66	1.66	0.01	63,164	1.68	1.62		3.04	0.55			$73m			-0.55	
yahoo-finance	roiak	0.61%	1.66	1.65	0.01	63,164	1.68	1.62	1.65	3.04	0.55			88.01m			-1.70	
ycharts-com	roiak	+0.00%	1.65		+0.00					3.04	0.55			86.00m	0.00%		-1.70	
zacks	roiak	(0.61%)	1.66		0.01	vol.  63,164	1.68	1.62		3.04	0.55			86.00 m	0.00	0.00	-1.32	
advfn	xlnx	-0.60	33.28	33.45	-0.2	3501079	33.56	33.01										
barchart	xlnx	-0.60%	33.28	33.45	-0.20	3,115,490	33.56	33.01	33.48	37.37	23.59		13.86	$8.69 b	2.27%	$0.76	+2.40	
barrons	xlnx	0.60%	33.28	33.45	-0.20	3.493m	33.56	33.01				268.06 million		$9.01 billion	2.28%	$0.19		
bloomberg	xlnx	-0.597%	33.280	33.450	-0.200	3,501,079	33.560	33.010		37.37	23.96	265.625mil	13.639	8,840.014mil	2.014	0.190 regular cash	2.440	
boston-com	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
business-insider	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
chron	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
cio-com	xlnx	-0.60%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429	13.92	9b	2.3	0.76		
cnn-money	xlnx	-0.60%	33.28	33.45	-0.20	3,493,384	33.56	33.01	33.48				13.9	$8.8b	2.28%			
easystockalterts	xlnx	-0.60%	33.28	33.45	-0.20	3495469	33.56	33.01	33.48	37.37	23.96		13.92				2.39	
eresearch-fidelity-com	xlnx	-0.60%	33.2800	33.4500	-0.2000	3,501,079	33.5600	33.0100	33.4800	37.3700	23.9600	265,625,000	13.95	$8.89b	2.27%	$0.190000		
finance-abc7-com	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
financial-content	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-0.6%	$33.28	33.45	-0.20	3,501,079	33.56	33.01	33.48	37.37	23.96	266 mil	13.9	9 bil	2.3	0.76	2.40	
finviz	xlnx	-0.60%	33.28			3,499,279			33.48	-10.94%	41.11%	265.63m	14.01	8.89b		0.76	2.39	
fool	xlnx	-0.60%	$33.28	$33.45	-0.20	3,498,610	$33.56	$33.01	$33.48	$37.37	$23.96		14.00	$8.84b	2.60%	0.76		
foxbusiness	xlnx		$33.28		-0.20	3,506,024			$33.48									
google-finance	xlnx	(-0.60%)	33.28	33.45	-0.20	3.50m	33.56	33.01		37.37	23.96	265.63m	13.92	8.84b	2.28	0.19	2.39	
howthemarketworks	xlnx	-0.597%	33.28	33.45	-0.2	3,495,469	33.56	33.01	33.48									
hpcwire	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
insidestocks	xlnx	-0.60%	33.28	33.45	-0.20	3506024	33.56	33.01					price earnings ratio: 13.87					
investopedia	xlnx	-0.60 %	$33.28	33.45	-0.20				33.48									
investorguide	xlnx	-0.60%	33.28	33.40	-0.20		33.55	33.01		37.37	23.96		14.01	8.840b			2.39	
marketintellisearch	xlnx	-0.42 %	$33.34	$33.45	-0.14	3453.00k	$33.56	$33.01	$33.48			265.63m	14.01	8.89b	2.27 %		2.39	
marketwatch	xlnx	-0.60%	$33.28	open: 33.45	-0.20	11,540	$33.56	$33.01	$33.48	$37.37	$23.96		14.11	$9.01b	2.28%	0.19	2.36	
minyanville	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
msn-money	xlnx	-0.60%	33.28	33.45	-0.20	3.5 mil	33.56	33.01	33.48	37.37	23.96	265.63 mil	13.92	8.89 bil	2.27%	0.76	2.39	
nasdaq-com	xlnx	0.6%	$ 33.28	$ 33.45	0.20	3,497,663	$ 33.56	$ 33.01	$ 33.48	$ 37.37	$ 23.96	265,625,000	13.87	$ 8,840,000,000	2.27 %	$0.760000	$ 2.40	
optimum	xlnx	-0.60%	33.28 ( 4:00 pm edt)	33.45	-0.20	3,493,070	33.56	33.01	33.48	37.37	23.96	265.63m	13.9	8.8b	2.28	0.76	2.39	
paidcontent	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
pc-quote	xlnx	-0.60%	33.28	33.45	-0.20	3,505,924	33.56	33.01	33.48	37.37	23.96	267,221,304	14.00837	8,893,125,000		0.19		
personal-wealth-biz	xlnx	-0.60%	33.28	33.40	-0.20	3,506,024	33.56	33.01	33.48	37.37	23.96		14.01		2.00	0.67	2.39	
predictwallstreet	xlnx	-0.90%	33.18		-0.30	2,507,863												
raymond-james	xlnx	-0.60	33.28	33.45	-0.20	3,499,279	33.56	33.01	33.28	37.37	23.96		13.70				2.43	
renewable-energy-world	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,495,469	33.56	33.01	33.48	37.37	23.96	265,625,429						
screamingmedia	xlnx	-0.60%	$	open: 33.45	-0.20	13,340	$33.56	$33.01	$33.48	$37.37	$23.96		14.11	$9.01b	2.28%	0.19	2.36	
scroli	xlnx	-0.60%	xlnx 33.28	33.45	-0.20	3,142,436	33.56	33.01	33.48	37.37	23.96		13.92				2.39	
simple-stock-quotes	xlnx	-0.60%	last trade: 33.28		change: -0.200								p/e ratio: 14.01					
smartmoney	xlnx	(-0.60%)	33.28	$33.45	-0.20	3,501,079	$33.56	$33.01	$33.48	$37.37	$23.96			8,893,100	2.27%	$0.19		
stocknod	xlnx	-0.5974%	33.28 usd	33.45	-0.2000	3,497,269	33.56	33.01	33.48	37.37	23.96	265,625,429						
stockpickr	xlnx	-0.60%	$33.28 -0.20 | -0.60%	33.45	-0.20	3.50m	33.56	33.01	33.48	37.37	23.96							
stocksmart	xlnx	%	$34.685	29.08		550,238	35.69	34.68										
stocktwits	xlnx	-0.60%	33.28		-0.20													
streetinsider-com	xlnx	0.6%	33.28	$33.45	-0.2	3,495,469	$33.56	$33.01	$33.48	$37.37	$23.96		13.92				$2.39	
thecramerreport	xlnx		33.38	33.65	-0.15	2217951	33.70	33.06										
thestree	xlnx	-0.6%	$33.28	33.45	-0.2	3498610	33.56	33.01	33.48	-37.37	23.96	2.65625429e8		8.906420634e9				
tickerspy	xlnx	-0.60%	$33.28	33.45	-0.20	3,499,279	33.56	33.01	33.48	37.37	23.96		14.0	8.8b	2.27%	$0.19		
tmx-quotemedia	xlnx	-0.60%	33.280	33.450	-0.200	3,506,024	33.560	33.010	33.480	37.370	23.960	265,625,429	14.00	8,840,014,277	2.270	0.190 usd	2.39	
updown	xlnx	-0.60%	$33.28	$33.45	-$0.20	3,493,384	$33.56	$33.01	$33.48	$37.37	$23.96	265.62b	13.78	$8.89b			2.43	
wallstreetsurvivor	xlnx	-0.60%	33.28	33.45	-0.20	3,495,469	33.56	33.01		37.37	23.96		14.00	$9b	2.30%	0.64 -	2.39	
yahoo-finance	xlnx	0.60%	33.28	33.40	0.20	3,497,988	33.56	33.01	33.48	37.23	23.96		13.92	8.84b	2.30%	0.76	2.39	
ycharts-com	xlnx	-0.60%	33.28		-0.20					37.37	23.96		13.92	8.69b	2.31%		2.39	
zacks	xlnx	(-0.60%)	33.28		-0.20	vol.  3,501,079	33.56	33.01		37.37	23.96		13.84	8.89 b	2.27	0.76	2.42	
advfn	tnc	-1.60	40.0	40.33	-0.65	75617	40.33	39.26										
barchart	tnc	-1.60%	40.00	40.33	-0.65	75,617	40.33	39.26	40.65	43.45	27.73		29.08	$764.00 m	1.67%	$0.68	+1.89	
barrons	tnc	1.60%	40.00	40.33	-0.65	74,800	40.33	39.26				19.33 million		$791.37 million	1.70%	$0.17		
bloomberg	tnc	-1.599%	40.000	40.330	-0.650	75,617	40.330	39.260		43.84	28.11	19.143mil	28.571	765.716mil	1.623	0.170 regular cash	1.400	
boston-com	tnc	-1.599%	40.00 usd	40.33	-0.6500	75,617	40.33	39.26	40.65	43.84	28.11	19,142,889						
bostonmerchant	tnc	-1.599%	40.00 usd	40.33	-0.6500	75,617	40.33	39.26	40.65	43.84	28.11	19,142,889						
business-insider	tnc	-1.599%	40.00 usd	40.33	-0.6500	75,617	40.33	39.26	40.65	43.84	28.11	19,142,889						
chron	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
cio-com	tnc	-1.60%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889	22.22	766m	1.7	0.68		
cnn-money	tnc	-1.60%	40.00	40.09	-0.65	74,995	40.33	39.26	40.65				22.2	$765.7m	1.70%			
easystockalterts	tnc	-1.61%	40.00	40.33	-0.65	74995	40.33	39.26	40.65	43.84	28.11		22.22				1.80	
eresearch-fidelity-com	tnc	-1.60%	40.0000	40.3300	-0.6500	74,995	40.3300	39.2600	40.6500	43.8400	28.1100	19,143,000	21.51	$778.16m	1.67%	$0.170000		
finance-abc7-com	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
financial-content	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	-1.6%	$40.00	40.33	-0.65	74,995	40.33	39.26	40.65	43.84	28.11	19 mil	21.2	766 mil	1.7	0.68	1.89	
finviz	tnc	-1.60%	40.00			74,995			40.65	-7.95%	44.28%	19.14m	21.28	765.60m		0.68	1.88	
fool	tnc	-1.60%	$40.00	$40.33	-0.65	74,800	$40.33	$39.26	$40.65	$43.84	$28.11		21.50	$765.72m	2.40%	0.68		
foxbusiness	tnc		$40.00		-0.65	75,617			$40.65									
google-finance	tnc	(-1.60%)	40.00	40.33	-0.65	74,995.00	40.33	39.26		43.84	28.11	19.14m	21.24	765.72m	1.70	0.17	1.88	
howthemarketworks	tnc	-1.599%	40	40.33	-0.65	74,800	40.33	39.26	40.65									
hpcwire	tnc	-1.599%	40.00 usd	40.33	-0.6500	75,617	40.33	39.26	40.65	43.84	28.11	19,142,889						
insidestocks	tnc	-1.60%	40.00	40.33	-0.65	74800	40.33	39.26					price earnings ratio: 28.57					
investopedia	tnc	-1.60 %	$40.00	40.33	-0.65				40.65									
investorguide	tnc	-1.60%	40.00	40.33	-0.65		40.33	39.26		43.84	28.11		21.56	765.7m			1.885	
marketintellisearch	tnc	-1.48 %	$40.05	$40.33	-0.60	66.80k	$40.33	$39.26	$40.65			19.14m	21.62	0.78b	1.67 %		1.88	
marketwatch	tnc	-1.60%	$40.00	open: 40.33	-0.65	4,117	$40.33	$39.26	$40.65	$43.84	$28.11		21.38	$791.37m	1.70%	0.17	1.87	
minyanville	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
msn-money	tnc	-1.60%	40.00	40.33	-0.65	74,995	40.33	39.26	40.65	43.84	28.11	19.14 mil	21.16	778.16 mil	1.67%	0.68	1.88	
nasdaq-com	tnc	1.6%	$ 40		0.65	74,995	$ 40.33	$ 39.26	$ 40.65	$ 43.84	$ 28.11	19,143,000	21.16	$ 765,720,000	1.67 %	$0.680000	$ 1.89	
optimum	tnc	-1.60%	40.00 ( 4:15 pm edt)	40.33	-0.65	74,995	40.33	39.26	40.65	43.84	28.11	19.14m	22.2	765.7m	1.70	0.68	1.80	
paidcontent	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
pc-quote	tnc	-1.60%	40.0	40.33	-0.65	75,617	40.33	39.26	40.65	43.84	28.11	19,454,075	21.50794	778,163,000		0.17		
personal-wealth-biz	tnc	-1.60%	40.00	40.33	-0.65	75,617	40.33	39.26	40.65	43.84	28.11		21.56		1.60	0.65	1.885	
predictwallstreet	tnc	-1.60%	40.00		-0.65	74,995												
raymond-james	tnc	-1.60	40.00	40.33	-0.65	74,995	40.33	39.26	40.00	43.84	28.11		20.62				1.94	
renewable-energy-world	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
screamingmedia	tnc	-1.60%	$	open: 40.33	-0.65	4,117	$40.33	$39.26	$40.65	$43.84	$28.11		21.38	$791.37m	1.70%	0.17	1.87	
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-1.60%	last trade: 40.00		change: -0.650								p/e ratio: 21.56					
smartmoney	tnc	(-1.60%)	40.00	$40.33	-0.65	74,995	$40.33	$39.26	$40.65	$43.84	$28.11			778,200	1.67%	$0.17		
stocknod	tnc	-1.599%	40.00 usd	40.33	-0.6500	74,995	40.33	39.26	40.65	43.84	28.11	19,142,889						
stockpickr	tnc	-1.60%	$40.00 -0.65 | -1.60%	40.09	-0.65	75.00k	40.33	39.26	40.65	43.84	28.11							
stocksmart	tnc	%	$36.5	38.39		4,828	38.3	36.5										
stocktwits	tnc	-1.48%	40.05		-0.60													
streetinsider-com	tnc	1.6%	40.00	$40.33	-0.65	74,995	$40.33	$39.26	$40.65	$43.84	$28.11		22.22				$1.80	
thecramerreport	tnc		40.65	40.81	-0.06	95786	41.08	40.13										
thestree	tnc	-1.6%	$40.0	40.09	-0.65	74995	40.33	39.26	40.65	-43.84	28.11	1.9142889e7		7.79307011e8				
tickerspy	tnc	-1.60%	$40.00	40.33	-0.65	74,995	40.33	39.26	40.65	43.84	28.11		21.5	778.1m	1.67%	$0.17		
tmx-quotemedia	tnc	-1.60%	40.000	40.330	-0.650	75,617	40.330	39.260	40.650	43.840	28.110	19,142,889	21.50	765,715,560	1.700	0.170 usd	1.89	
updown	tnc	-1.60%	$40.00	$40.33	-$0.65	71,500	$40.33	$39.26	$40.65	$43.84	$28.11	19.14b	20.98	$778m			1.94	
wallstreetsurvivor	tnc	-1.60%	40.00	40.33	-0.65	74,800	40.33	39.26		43.84	28.11		21.50	$778m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	1.60%	40.00	40.33	0.65	75,617	40.33	39.26	40.65	43.84	28.11		21.22	765.68m	1.70%	0.68	1.89	
ycharts-com	tnc	-1.48%	40.05		-0.60					43.84	28.11		21.19	764.96m	1.73%		1.89	
zacks	tnc	(-1.60%)			-0.65	vol.  74,995	40.33	39.26		43.84	28.11		29.04	778.16 m	1.67	0.68	1.4	
advfn	tues	-2.47	3.95	4.01	-0.1	243602	4.04	3.9										
barchart	tues	-2.47%	3.95	4.01	-0.10	244,144	4.04	3.90	4.05	5.93	3.53		13.86	$170.13 m			+0.29	
barrons	tues	2.47%	3.95	4.01	-0.10	242,202	4.04	3.90				42.48 million		$180.17 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-2.469%	3.950	4.010	-0.100	243,602	4.040	3.900		5.93	3.53	43.102mil	13.621	170.252mil			0.290	
boston-com	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
bostonmerchant	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
business-insider	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
chron	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
cio-com	tues	-2.47%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635	13.62	170m				
cnn-money	tues	-2.47%	3.95	4.01	-0.10	242,202	4.04	3.90	4.05				13.6	$170.3m				
easystockalterts	tues	-2.49%	3.95	4.01	-0.10	243602	4.04	3.90	4.05	5.93	3.53		13.62				0.29	
eresearch-fidelity-com	tues	-2.47%	3.9500	4.0100	-0.1000	243,602	4.0400	3.9000	4.0500	5.9300	3.5300	43,102,000		$174.56m				
finance-abc7-com	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
finance-abc7chicago-com	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
financial-content	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
finapps-forbes-com	tues	-2.5%	$3.95	4.01	-0.10	243,602	4.04	3.90	4.05	5.93	3.53	43 mil		170 mil	0.0	0.00		
finviz	tues	-2.47%	3.95			242,202			4.05	-33.39%	11.90%	43.10m	14.11	170.25m			0.28	
fool	tues	-2.47%	$3.95	$4.01	-0.10	242,202	$4.04	$3.90	$4.05	$5.93	$3.53		14.00	$170.25m	15.70%	0.80		
foxbusiness	tues		$3.95		-0.10	243,602			$4.05									
google-finance	tues	(-2.47%)	3.95	4.01	-0.10	243,602.00	4.04	3.90		5.93	3.53	43.10m	14.18	170.25m			0.28	
howthemarketworks	tues	-2.222%	3.96	4.01	-0.09	233,775	4.04	3.9	4.05									
hpcwire	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
insidestocks	tues	-2.47%	3.95	4.01	-0.10	243602	4.04	3.90										
investopedia	tues	-2.47 %	$3.95	4.01	-0.10				4.05									
investorguide	tues	-2.47%	3.95	4.01	-0.10		4.04	3.90		5.93	3.53		14.31	168.7m			0.283	
marketintellisearch	tues	-2.47 %	$3.95	$4.01	-0.10	247.10k	$4.04	$3.90	$4.05			43.10m	14.46	0.17b	0.0 %		0.28	
marketwatch	tues	-2.47%	$3.95	open: 4.01	-0.10	2,232	$4.04	$3.90	$4.05	$5.93	$3.53		13.72	$180.17m			0.29	
minyanville	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
msn-money	tues	-2.47%	3.95	4.01	-0.10	243,602	4.04	3.90	4.05	5.93	3.53	43.10 mil	14.11	174.56 mil			0.28	
nasdaq-com	tues	2.47%	$ 3.95	$ 4.01	0.10	243,602	$ 4.04	$ 3.90	$ 4.05	$ 5.93	$ 3.53	43,102,000	13.62	$ 170,252,900	19.75 %	$0.800000	$ 0.29	
optimum	tues	-2.47%	3.95 ( 4:30 pm edt)	4.01	-0.10	243,602	4.04	3.90	4.05	5.93	3.53	43.10m	13.6	170.3m			0.29	
paidcontent	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
pc-quote	tues	-2.47%	3.95	4.01	-0.10	243,602	4.04	3.9	4.05	5.93	3.53	44,193,190	14.46429	174,563,000		0.8		
personal-wealth-biz	tues	-2.47%	3.95	4.01	-0.10	243,602	4.04	3.90	4.05	5.93	3.53		14.31			0.00	0.283	
predictwallstreet	tues	-2.47%	3.95		-0.10	243,602												
raymond-james	tues	-2.47	3.95	4.01	-0.10	243,602	4.04	3.90	3.95	5.93	3.53		13.62				0.29	
renewable-energy-world	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
screamingmedia	tues	-2.47%	$	open: 4.01	-0.10	2,232	$4.04	$3.90	$4.05	$5.93	$3.53		13.72	$180.17m			0.29	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-2.47%	last trade: 3.95		change: -0.100								p/e ratio: 14.31					
smartmoney	tues	(-2.47%)	3.95	$4.01	-0.10	243,602	$4.04	$3.90	$4.05	$5.93	$3.53			174,600	0.00%	$0.80		
stocknod	tues	-2.469%	3.950 usd	4.010	-0.1000	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635						
stockpickr	tues	-2.47%	$3.95 -0.10 | -2.47%	4.01	-0.10	242.20k	4.04	3.90	4.05	5.93	3.53							
stocksmart	tues	%	$4.77	5.36		13,616	4.9	4.77										
stocktwits	tues	-2.47%	3.95		-0.10													
streetinsider-com	tues	2.47%	3.95	$4.01	-0.1	243,602	$4.04	$3.90	$4.05	$5.93	$3.53		13.62				$0.29	
thecramerreport	tues		4.05	4.07	+0.03	248140	4.10	3.95										
thestree	tues	-2.47%	$3.95	4.01	-0.1	242202	4.04	3.9	4.05	-5.93	3.53	4.3101635e7		1.73268573e8				
tickerspy	tues	-2.47%	$3.95	4.01	-0.10	241,370	4.04	3.90	4.05	5.93	3.53		14.5	174.5m	0.00%	$0.80		
tmx-quotemedia	tues	-2.47%	3.950	4.010	-0.100	243,602	4.040	3.900	4.050	5.930	3.530	43,101,635	14.00	170,251,458			0.29	
updown	tues	-2.47%	$3.95	$4.01	-$0.10	241,370	$4.04	$3.90	$4.05	$5.93	$3.53	43.10b	13.97	$175m			0.29	
wallstreetsurvivor	tues	-2.22%	3.96	4.01	-0.09	233,775	4.04	3.90		5.93	3.53		14.00	$175m			0.25	
yahoo-finance	tues	2.47%	3.95	4.01	0.10	243,602	4.04	3.90	4.05	5.93	3.53		13.96	168.70m			0.28	
ycharts-com	tues	-2.47%	3.95		-0.10					5.93	3.53		13.62	170.13m	0.00%		0.29	
zacks	tues	(-2.47%)	3.95		-0.10	vol.  243,602	4.04	3.90		5.93	3.53		13.97	174.56 m	0.00	0.00	.29	
advfn	sf	-1.86	36.5	37.1	-0.69	678734	37.23	36.24										
barchart	sf	-1.86%	36.50	37.10	-0.69	678,734	37.23	36.24	37.19	49.94	28.72		16.71	$1.97 b			+0.18	
barrons	sf	1.86%	36.50	37.10	-0.69	675,515	37.23	36.24				57.67 million		$1.99 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	-1.855%	36.500	37.100	-0.690	678,734	37.230	36.240		49.94	28.72	53.720mil	16.794	1,960.781mil			2.173	
boston-com	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
bostonmerchant	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
business-insider	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
chron	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
cio-com	sf	-1.86%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031	331.82	2b				
cnn-money	sf	-1.86%	36.50	37.10	-0.69	676,594	37.23	36.24	37.19				331.8	$2.0b				
easystockalterts	sf	-1.86%	36.50	37.10	-0.69	678734	37.23	36.24	37.19	74.91	34.97		331.82				0.11	
eresearch-fidelity-com	sf	-1.86%	36.5000	37.1000	-0.6900	678,734	37.2300	36.2400	37.1900	49.9400	28.7200	53,720,000	nm	$2.00b				
finance-abc7-com	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
financial-content	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
finapps-forbes-com	sf	-1.9%	$36.50	37.10	-0.69	678,734	37.23	36.24	37.19	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	-1.86%	36.50			676,594			37.19	-26.91%	27.09%	53.72m		1.96b			-0.10	
fool	sf	-1.86%	$36.50	$37.10	-0.69	676,594	$37.23	$36.24	$37.19	$49.94	$28.72		328.10	$1.96b				
foxbusiness	sf		$36.50		-0.69	679,329			$37.19									
google-finance	sf	(-1.86%)	36.50	37.10	-0.69	678,734.00	37.23	36.24		49.94	28.72	53.72m		1.96b			-0.10	
howthemarketworks	sf	-1.855%	36.5	37.1	-0.69	676,016	37.23	36.24	37.19									
hpcwire	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
insidestocks	sf	-1.86%	36.50	37.10	-0.69	676110	37.23	36.24					price earnings ratio: 16.59					
investopedia	sf	-1.86 %	$36.50	37.10	-0.69				37.19									
investorguide	sf	-1.86%	36.50	37.10	-0.69		37.23	36.24		49.94	28.72		226.77	1.931b			0.164	
marketintellisearch	sf	-1.83 %	$36.51	$37.10	-0.68	653.90k	$37.23	$36.24	$37.19			53.72m	0.00	2.00b	0.0 %		-0.10	
marketwatch	sf	-1.86%	$36.50	open: 37.10	-0.69	5,606	$37.23	$36.24	$37.19	$49.94	$28.72		241.08	$1.99b			0.15	
minyanville	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
msn-money	sf	-1.86%	36.50	37.10	-0.69	678,734	37.23	36.24	37.19	49.94	28.72	53.72 mil	456.25	2 bil			-0.10	
nasdaq-com	sf	1.86%	$ 36.50		0.69	678,334	$ 37.23	$ 36.24	$ 37.19	$ 49.94	$ 28.72	53,720,000	202.78	$ 1,960,780,000			$ 0.18	
optimum	sf	-1.86%	36.50 ( 4:15 pm edt)	37.10	-0.69	678,734	37.23	36.24	37.19	74.91	34.97	53.72m	331.8	2.0b			0.11	
paidcontent	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
pc-quote	sf	-1.86%	36.5	37.1	-0.69	678,734	37.23	36.24	37.19	49.94	28.72	53,959,123	464.875	1,969,508,000				
personal-wealth-biz	sf	-1.86%	36.50	37.10	-0.69	679,329	37.23	36.24	37.19	49.94	28.72		226.77			0.00	0.164	
predictwallstreet	sf	-1.86%	36.50		-0.69	678,734												
raymond-james	sf	-1.86	36.50	37.10	-0.69	678,734	37.23	36.24	36.50	49.97	28.73		114.06				0.32	
renewable-energy-world	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
screamingmedia	sf	-1.86%	$	open: 37.10	-0.69	5,606	$37.23	$36.24	$37.19	$49.94	$28.72		241.08	$1.99b			0.15	
scroli	sf	%	sf			0												
simple-stock-quotes	sf	-1.86%	last trade: 36.50		change: -0.690								p/e ratio: 226.77					
smartmoney	sf	(-1.86%)	36.50	$37.10	-0.69	678,734	$37.23	$36.24	$37.19	$49.94	$28.72			1,997,800	0.00%	$0.03		
stocknod	sf	-1.855%	36.50 usd	37.10	-0.6900	678,734	37.23	36.24	37.19	74.91	34.97	53,720,031						
stockpickr	sf	-1.86%	$36.50 -0.69 | -1.86%	37.10	-0.69	676.59k	37.23	36.24	37.19	49.94	28.72							
stocksmart	sf	%	$38.19	62.27		28,369	40.17	38.16										
stocktwits	sf	-1.85%	36.50		-0.69													
streetinsider-com	sf	1.86%	36.50	$37.10	-0.69	678,734	$37.23	$36.24	$37.19	$74.91	$34.97		331.82				$0.11	
thecramerreport	sf		37.19	36.90	+0.43	678100	37.21	36.83										
thestree	sf	-1.86%	$36.5	37.1	-0.69	676594	37.23	36.24	37.19	-49.94	28.72	5.3720031e7		1.97474834e9				
tickerspy	sf	-1.86%	$36.50	37.10	-0.69	678,734	37.23	36.24	37.19	49.94	28.72		464.9	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	-1.86%	36.500	37.100	-0.690	679,329	37.230	36.240	37.190	49.940	28.720	53,720,031	328.10	1,960,781,132			0.11	
updown	sf	-1.86%	$36.50	$37.10	-$0.69	672,915	$37.23	$36.24	$37.19	$49.94	$28.72	53.72b	195.72	$1.99b			0.19	
wallstreetsurvivor	sf	-1.86%	36.50	37.10	-0.69	676,016	37.23	36.24		49.94	28.72		328.10	$2b			0.03	
yahoo-finance	sf	1.86%	36.50	37.10	0.69	678,734	37.23	36.24	37.19	49.94	28.72		222.56	1.93b			0.16	
ycharts-com	sf	-1.86%	36.50		-0.69					49.94	28.72		438.18	1.97b	0.00%		0.08	
zacks	sf	(-1.86%)	36.50		-0.69	vol.  678,734	37.23	36.24		49.94	28.72		16.91	1.97 b	0.00	0.00	2.2	
advfn	dtv	-0.91	51.675	51.78	-0.475	4163957	52.0	51.25										
barchart	dtv	-0.92%	51.67	51.78	-0.48	3,485,719	52.00	51.25	52.15	53.40	34.96		19.24	$40.90 b			+2.56	
barrons	dtv	0.91%	51.675	51.78	-0.475	4.160m	52.00	51.25				767.79 million		$39.68 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	-0.911%	51.675	51.780	-0.475	4,163,957	52.000	51.250		53.40	34.96	767.785mil	18.998	39,675.310mil			2.720	
boston-com	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
bostonmerchant	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
business-insider	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
chron	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
cio-com	dtv	-0.91%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409	18.93	40b				
cnn-money	dtv	-0.91%	51.68	51.78	-0.475	4,163,957	52.00	51.25	52.15				18.9	$39.7b				
easystockalterts	dtv	-0.91%	51.68	51.78	-0.47	3943312	52.00	51.25	52.15	53.40	34.84		18.93				2.73	
eresearch-fidelity-com	dtv	-0.91%	51.6750	51.7800	-0.4750	4,163,957	52.0000	51.2500	52.1500	53.4000	34.8400	767,785,000	19.03	$40.04b				
finance-abc7-com	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
finance-abc7chicago-com	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
financial-content	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
finapps-forbes-com	dtv	-0.9%	$51.67	51.78	-0.47	4,163,957	52.00	51.25	52.15	53.40	34.84	768 mil	20.2	40 bil	0.0	0.00	2.56	
finviz	dtv	-0.92%	51.67			4,163,957			52.15	-3.24%	48.31%	767.79m	19.03	40.04b			2.74	
fool	dtv	-0.91%	$51.67	$51.78	-0.47	4,162,656	$52.00	$51.25	$52.15	$53.40	$34.84		19.10	$39.68b				
foxbusiness	dtv		$51.68		-0.48	4,179,601			$52.15									
google-finance	dtv	(-0.91%)	51.67	51.78	-0.48	4.16m	52.00	51.25		53.40	34.84	767.79m	18.87	39.68b			2.74	
howthemarketworks	dtv	-0.911%	51.675	51.78	-0.475	4,159,057	52	51.25	52.15									
hpcwire	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
insidestocks	dtv	-0.91%	51.67	51.78	-0.48	3298393	52.00	51.25					price earnings ratio: 18.86					
investopedia	dtv	-0.96 %	$51.65	51.78	-0.50				52.15									
investorguide	dtv	-0.91%	51.675	51.94	-0.475		52.00	51.33		53.40	34.96		19.14	39.675b			2.724	
marketintellisearch	dtv	-0.92 %	$51.67	$51.78	-0.48	4119.30k	$52.00	$51.25	$52.15			767.79m	19.03	40.04b	0.0 %		2.74	
marketwatch	dtv	-0.91%	$51.66	open: 51.78	-0.48	44,455	$52.00	$51.25	$52.15	$53.40	$34.96			$39.68b				
minyanville	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
msn-money	dtv	-0.91%	51.68	51.78	-0.48	4.16 mil	52.00	51.25	52.15	53.40	34.84	767.79 mil	20.19	40.04 bil			2.74	
nasdaq-com	dtv	0.91%	$ 51.675	$ 51.78	0.475	4,162,157	$ 52	$ 51.25	$ 52.15	$ 53.40	$ 34.84	767,785,000	20.19	$ 39,675,289,875			$ 2.56	
optimum	dtv	-0.91%	51.67 ( 4:00 pm edt)	51.78	-0.47	4,154,842	52.00	51.25	52.15	53.40	34.84	767.79m	18.9	39.7b			2.73	
paidcontent	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
pc-quote	dtv	-0.92%	51.675	51.78	-0.48	4,204,173	52.0	51.25	52.15	53.40	34.84	774,842,574	20.37109	40,039,990,000				
personal-wealth-biz	dtv	-0.91%	51.675	51.94	-0.475	4,176,181	52.00	51.25	52.15	53.40	34.96		19.14			0.00	2.724	
predictwallstreet	dtv	-0.69%	51.79		-0.36	2,686,275												
raymond-james	dtv	-0.91	51.68	51.78	-0.48	4,163,957	52.00	51.25	51.68	53.40	34.96		18.72				2.76	
renewable-energy-world	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
screamingmedia	dtv	-0.91%	$	open: 51.78	-0.48	44,555	$52.00	$51.25	$52.15	$53.40	$34.96			$39.68b				
scroli	dtv	-0.91%	dtv 51.67	51.78	-0.48	3,633,765	52.00	51.25	52.15	53.40	34.84		18.87				2.74	
simple-stock-quotes	dtv	-0.91%	last trade: 51.67		change: -0.475								p/e ratio: 19.14					
smartmoney	dtv	(-0.91%)	51.68	$51.78	-0.48	4,163,957	$52.00	$51.25	$52.15	$53.40	$34.84			40,040,000	0.00%	$0.00		
stocknod	dtv	-0.9108%	51.67 usd	51.78	-0.4750	4,159,057	52.00	51.25	52.15	53.40	34.84	767,785,409						
stockpickr	dtv	-0.91%	$51.68 -0.48 | -0.91%	51.78	-0.48	4.16m	52.00	51.25	52.15	53.40	34.84							
stocksmart	dtv	%	$49.67	40.1		873,308	50.45	49.62										
stocktwits	dtv	-0.90%	51.68		-0.47													
streetinsider-com	dtv	0.9%	51.68	$51.78	-0.47	3,943,312	$52.00	$51.25	$52.15	$53.40	$34.84		18.93				$2.73	
thecramerreport	dtv		52.15	52.35	+0.01	5008710	52.36	51.78										
thestree	dtv	-0.91%	$51.68	51.78	-0.48	4159518	52.0	51.25	52.15	-53.4	34.84	7.67785409e8		4.0032331225e10				
tickerspy	dtv	-0.91%	$51.67	51.78	-0.47	4,159,518	52.00	51.25	52.14	53.40	34.84		20.4	40.5b	0.00%	$0.00		
tmx-quotemedia	dtv	-0.91%	51.675	51.780	-0.475	4,179,501	52.000	51.250	52.150	53.400	34.960	767,785,409	19.10	39,675,311,010			2.73	
updown	dtv	-0.90%	$51.68	$51.78	-$0.47	4,159,518	$52.00	$51.25	$52.15	$53.40	$34.96	767.78b	18.83	$40.04b			2.77	
wallstreetsurvivor	dtv	-0.91%	51.68	51.78	-0.48	4,159,057	52.00	51.25		53.40	36.95		19.10	$40b			2.30	
yahoo-finance	dtv	0.91%	51.67	51.94	0.48	4,160,537	52.00	51.25	52.15	53.40	34.84		18.97	39.68b			2.72	
ycharts-com	dtv	-0.90%	51.68		-0.47					53.40	34.96		20.19	40.91b	0.00%		2.56	
zacks	dtv	(-0.92%)	51.68		-0.48	vol.  4,163,957	52.00	51.25		53.40	34.84		19.24	40.04 b	0.00	0.00	2.71	
advfn	sti	-2.80	23.95	24.5	-0.69	4634559	24.55	23.76										
barchart	sti	-2.80%	23.95	24.50	-0.69	4,634,559	24.55	23.76	24.64	33.12	21.91		48.31	$12.83 b	0.16%	$0.04	+0.37	
barrons	sti	2.80%	23.95	24.50	-0.69	4.594m	24.55	23.76				495.00 million		$13.48 billion	0.17%	$0.01		
bloomberg	sti	-2.800%	23.950	24.500	-0.690	4,634,559	24.550	23.760		33.14	21.94	536.889mil	38.381	12,858.490mil	0.167	0.010 regular cash	0.624	
boston-com	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
bostonmerchant	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
business-insider	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
chron	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
cio-com	sti	-2.80%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834	64.73	13b	0.2	0.04		
cnn-money	sti	-2.80%	23.95	24.50	-0.69	4,634,559	24.55	23.76	24.64				64.7	$12.9b	0.17%			
easystockalterts	sti	-2.82%	23.95	24.50	-0.69	4634559	24.55	23.76	24.64	33.14	21.94		64.73				0.37	
eresearch-fidelity-com	sti	-2.80%	23.9500	24.5000	-0.6900	4,634,559	24.5500	23.7600	24.6400	33.1400	21.9400	536,889,000	66.59	$13.23b	0.16%	$0.010000		
finance-abc7-com	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
financial-content	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
finapps-forbes-com	sti	-2.8%	$23.95	24.50	-0.69	4,634,559	24.55	23.76	24.64	33.14	21.94	537 mil	64.7	13 bil	0.2	0.04	0.37	
finviz	sti	-2.80%	23.95			4,632,359			24.64	-27.69%	9.35%	536.89m	66.53	12.86b		0.04	0.36	
fool	sti	-2.80%	$23.95	$24.50	-0.69	4,632,359	$24.55	$23.76	$24.64	$33.14	$21.94		66.60	$12.86b	0.20%	0.04		
foxbusiness	sti		$23.95		-0.69	4,636,559			$24.64									
google-finance	sti	(-2.80%)	23.95	24.50	-0.69	4.63m	24.55	23.76		33.14	21.94	536.89m	66.69	12.86b	0.17	0.01	0.36	
howthemarketworks	sti	-2.8%	23.95	24.5	-0.69	4,628,340	24.55	23.76	24.64									
hpcwire	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
insidestocks	sti	-2.80%	23.95	24.50	-0.69	4598491	24.55	23.76					price earnings ratio: 46.96					
investopedia	sti	-2.80 %	$23.95	24.50	-0.69				24.64									
investorguide	sti	-2.80%	23.95	24.50	-0.69		24.55	23.76		33.14	21.94		67.14	11.967b			0.367	
marketintellisearch	sti	-2.8 %	$23.95	$24.50	-0.69	4542.40k	$24.55	$23.76	$24.64			536.89m	68.44	13.23b	0.16 %		0.36	
marketwatch	sti	-2.80%	$24.48	open: 24.50	-0.69	55,081	$24.55	$23.76	$24.64	$33.14	$21.94		67.18	$13.48b	0.17%	0.01	0.36	
minyanville	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
msn-money	sti	-2.80%	23.95	24.50	-0.69	4.63 mil	24.55	23.76	24.64	33.14	21.94	536.89 mil	66.53	13.23 bil	0.16%	0.04	0.36	
nasdaq-com	sti	2.8%	$ 23.95		0.69	4,631,259	$ 24.55	$ 23.76	$ 24.64	$ 33.14	$ 21.94	536,889,000	64.73	$ 12,858,491,550	0.16 %	$0.040000	$ 0.37	
optimum	sti	-2.80%	23.95 ( 4:15 pm edt)	24.50	-0.69	4,634,559	24.55	23.76	24.64	33.14	21.94	536.89m	64.7	12.9b	0.17	0.04	0.37	
paidcontent	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
pc-quote	sti	-2.80%	23.95	24.5	-0.69	4,634,559	24.55	23.76	24.64	33.14	21.94	552,356,785	68.44444	13,228,945,000		0.01		
personal-wealth-biz	sti	-2.80%	23.95	24.50	-0.69	4,636,559	24.55	23.76	24.64	33.14	21.94		67.14		0.16	0.04	0.367	
predictwallstreet	sti	-2.80%	23.95		-0.69	4,634,559												
raymond-james	sti	-2.80	23.95	24.50	-0.69	4,634,559	24.55	23.76	23.95	33.14	21.94		64.73				0.37	
renewable-energy-world	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
screamingmedia	sti	-2.80%	$	open: 24.50	-0.69	55,081	$24.55	$23.76	$24.64	$33.14	$21.94		67.18	$13.48b	0.17%	0.01	0.36	
scroli	sti	-2.80%	sti 23.95	24.50	-0.69	3,967,326	24.55	23.76	24.64	33.14	21.94		66.69				0.36	
simple-stock-quotes	sti	+25.62%	last trade: 505544640.00		change: 1.990								p/e ratio: 642.25					
smartmoney	sti	(-2.80%)	23.95	$24.50	-0.69	4,634,559	$24.55	$23.76	$24.64	$33.14	$21.94			13,228,900	0.16%	$0.01		
stocknod	sti	-2.800%	23.95 usd	24.50	-0.6900	4,634,559	24.55	23.76	24.64	33.14	21.94	536,888,834						
stockpickr	sti	-2.80%	$23.95 -0.69 | -2.80%	24.43	-0.69	4.63m	24.55	23.76	24.64	33.14	21.94							
stocksmart	sti	%	$26.31	29.26		707,583	27.9	26.175										
stocktwits	sti	-2.74%	23.96		-0.68													
streetinsider-com	sti	2.8%	23.95	$24.50	-0.69	4,634,559	$24.55	$23.76	$24.64	$33.14	$21.94		64.73				$0.37	
thecramerreport	sti		24.64	24.79	0.00	5678389	24.83	24.37										
thestree	sti	-2.8%	$23.95	24.43	-0.69	4634559	24.55	23.76	24.64	-33.14	21.94	5.36888834e8		1.322894087e10				
tickerspy	sti	-2.80%	$23.95	24.50	-0.69	4,634,559	24.55	23.76	24.64	33.14	21.94		68.4	13.2b	0.16%	$0.01		
tmx-quotemedia	sti	-2.80%	23.950	24.500	-0.690	4,636,559	24.550	23.760	24.640	33.140	21.940	536,888,834	66.60	12,858,487,574	0.167	0.010 usd	0.37	
updown	sti	-2.80%	$23.95	$24.50	-$0.69	4,579,372	$24.55	$23.76	$24.64	$33.14	$21.94	536.88b	67.93	$13.22b			0.36	
wallstreetsurvivor	sti	-2.80%	23.95	24.50	-0.69	4,628,340	24.55	23.76		33.14	21.94		66.60	$13b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	2.80%	23.95	24.50	0.69	4,634,559	24.55	23.76	24.64	33.14	21.94		65.26	11.97b	0.20%	0.04	0.37	
ycharts-com	sti	-2.74%	23.96		-0.68					33.14	21.94		66.57	12.84b	0.21%		0.36	
zacks	sti	(-2.80%)	23.95		-0.69	vol.  4,634,559	24.55	23.76		33.14	21.94		48.31	13.23 b	0.16	0.04	.51	
advfn	fcel	-3.08	1.26	1.29	-0.04	1555039	1.3	1.25										
barchart	fcel	-3.08%	1.26	1.29	-0.04	1,567,621	1.30	1.25	1.30	2.41	0.98		0.00	$156.54 m			-0.60	
barrons	fcel	3.08%	1.26	1.29	-0.04	1.555m	1.30	1.25				93.93 million		$174.05 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	-3.077%	1.260	1.290	-0.040	1,555,039	1.300	1.250		2.41	0.98	126.976mil		159.989mil			-0.520	
boston-com	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
bostonmerchant	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
business-insider	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
chron	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
cio-com	fcel	-3.08%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692		160m				
cnn-money	fcel	-2.31%today&rsquo;s change	1.27data as of 3:59pm et	1.29	-0.03	1,535,319	1.30	1.25	1.30				nm	$161.3m				
easystockalterts	fcel	-3.10%	1.26	1.29	-0.04	1555039	1.30	1.25	1.30	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	-3.08%	1.2600	1.2900	-0.0400	1,555,039	1.3000	1.2500	1.3000	2.4100	0.9801	126,976,000	nm	$165.07m				
finance-abc7-com	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
financial-content	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	-3.1%	$1.26	1.29	-0.04	1,555,039	1.30	1.25	1.30	2.41	0.98	127 mil		160 mil	0.0	0.00	-0.60	
finviz	fcel	-3.08%	1.26			1,555,039			1.30	-47.72%	28.57%	126.98m		165.07m			-0.60	
fool	fcel	-3.08%	$1.26	$1.29	-0.04	1,555,039	$1.30	$1.25	$1.30	$2.41	$0.98		0.00	$159.99m				
foxbusiness	fcel		$1.26		-0.04	1,556,299			$1.30									
google-finance	fcel	(-3.08%)	1.26	1.29	-0.04	1.56m	1.30	1.25		2.41	0.98	126.98m		159.99m			-0.60	
howthemarketworks	fcel	-3.077%	1.26	1.29	-0.04	1,555,039	1.3	1.25	1.3									
hpcwire	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
insidestocks	fcel	-3.08%	1.26	1.29	-0.04	1556299	1.30	1.25										
investopedia	fcel	-3.08 %	$1.26	1.29	-0.04				1.30									
investorguide	fcel	-3.08%	1.26	1.29	-0.04		1.30	1.25		2.41	0.98			160.0m			-0.618	
marketintellisearch	fcel	-3.08 %	$1.26	$1.29	-0.04	1547.60k	$1.30	$1.25	$1.30			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	-3.08%	$1.26	open: 1.29	-0.04	3,148	$1.30	$1.25	$1.30	$2.41	$0.98			$174.05m				
minyanville	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
msn-money	fcel	-3.08%	1.26	1.29	-0.04	1.56 mil	1.30	1.25	1.30	2.41	0.98	126.98 mil	-2.10	165.07 mil			-0.60	
nasdaq-com	fcel	3.08%	$ 1.26	$ 1.29	0.04	1,555,039	$ 1.30	$ 1.25	$ 1.30	$ 2.41	$ 0.9801	124,236,000		$ 156,537,360			$ -0.60	
optimum	fcel	-3.08%	1.26 ( 4:00 pm edt)	1.29	-0.04	1,555,039	1.30	1.25	1.30	2.41	0.98	126.98m		160.0m			-0.60	
paidcontent	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
pc-quote	fcel	-3.08%	1.26	1.29	-0.04	1,556,299	1.3	1.25	1.3	2.41	0.98	131,006,984	-2.16667	165,069,000				
personal-wealth-biz	fcel	-3.08%	1.26	1.29	-0.04	1,556,299	1.30	1.25	1.30	2.41	0.98					0.00	-0.618	
predictwallstreet	fcel	-3.08%	1.26		-0.04	1,555,039												
raymond-james	fcel	-3.08	1.26	1.29	-0.04	1,555,039	1.30	1.25	1.26	2.41	0.98						-0.61	
renewable-energy-world	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
screamingmedia	fcel	-3.08%	$	open: 1.29	-0.04	3,148	$1.30	$1.25	$1.30	$2.41	$0.98			$174.05m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	-3.08%	last trade: 1.26		change: -0.040													
smartmoney	fcel	(-3.08%)	1.26	$1.29	-0.04	1,555,039	$1.30	$1.25	$1.30	$2.41	$0.98			165,100	0.00%	$0.00		
stocknod	fcel	-3.077%	1.260 usd	1.290	-0.0400	1,555,039	1.300	1.250	1.300	2.410	0.9801	126,975,692						
stockpickr	fcel	-3.08%	$1.26 -0.04 | -3.08%	1.29	-0.04	1.56m	1.30	1.25	1.30	2.41	0.98							
stocksmart	fcel	%	$1.77	2.27		480,026	1.91	1.76										
stocktwits	fcel	-3.08%	1.26		-0.04													
streetinsider-com	fcel	3.08%	1.26	$1.29	-0.04	1,555,039	$1.30	$1.25	$1.30	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.30	1.32	-0.02	2207209	1.34	1.26										
thestree	fcel	-3.08%	$1.26	1.29	-0.04	1555039	1.3	1.25	1.3	-2.41	0.98	1.26975692e8		1.67607913e8				
tickerspy	fcel	-3.08%	$1.26	1.29	-0.04	1,555,039	1.30	1.25	1.30	2.41	0.98		-2.2	164.7m	0.00%	$0.00		
tmx-quotemedia	fcel	-3.08%	1.260	1.290	-0.040	1,556,299	1.300	1.250	1.300	2.410	0.980	126,975,692		159,989,372			-0.60	
updown	fcel	-3.08%	$1.26	$1.29	-$0.04	1,555,039	$1.30	$1.25	$1.30	$2.41	$0.98	124.23b		$165m			-0.61	
wallstreetsurvivor	fcel	-3.08%	1.26	1.29	-0.04	1,555,039	1.30	1.25		2.41	0.98			$165m			-0.63	
yahoo-finance	fcel	3.08%	1.26	1.29	0.04	1,555,039	1.30	1.25	1.30	2.41	0.98			159.99m			-0.62	
ycharts-com	fcel	-3.08%	1.26		-0.04					2.41	0.98			156.54m	0.00%		-0.59	
zacks	fcel	(-3.08%)	1.26		-0.04	vol.  1,555,039	1.30	1.25		2.41	0.98			165.07 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	+0.4683%	72.94 eur		+0.3400	876												
bostonmerchant	stu	+0.4683%	72.94 eur		+0.3400	876												
business-insider	stu	+0.4683%	72.94 eur		+0.3400	876												
chron	stu	+0.4683%	72.94 eur		+0.3400	876												
cio-com	stu	+0.47%	72.94 eur	72.14	+0.3400	876	72.94	71.85	72.60	81.33	69.54	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.26	+0.00	314338	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	+0.4683%	72.94 eur		+0.3400	876												
finance-abc7chicago-com	stu	+0.4683%	72.94 eur		+0.3400	876												
financial-content	stu	+0.4683%	72.94 eur		+0.3400	876												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	+0.4683%	72.94 eur		+0.3400	876												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	-4.3 %	$9.12	$9.43	-0.41	563.70k	$9.57	$9.00	$9.53						%			
marketwatch	stu																	
minyanville	stu	+0.4683%	72.94 eur		+0.3400	876												
msn-money	stu																	
paidcontent	stu	+0.4683%	72.94 eur		+0.3400	876												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	+0.4683%	72.94 eur		+0.3400	876												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	+0.4683%	72.94 eur		+0.3400	876												
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	$21.26		314,338	$32.44	$32.44	$32.44	$50.22	$17.81						$-24.02	
thecramerreport	stu		0.00															
thestree	stu	-0.06%	$32.44	32.48	-0.02	718946	32.48	32.35	32.46	-50.22	17.81	2.0e7		6.488e8				
tickerspy	stu	0.00%	$32.44	32.46	0.00	725,319	32.48	32.35	32.44	50.22	17.81		-1.4		0.00%	$0.35		
tmx-quotemedia	stu	0.00%	32.440		0.00	0			32.440	32.490	17.810	20,000,000		648,800,000	4.316	2.500 usd	-24.02	
wallstreetsurvivor	stu	-			-		- -											
ycharts-com	stu																	
zacks	stu					vol.  0												
advfn	gksr	-2.00	32.29	32.83	-0.66	49508	32.87	32.21										
barchart	gksr	-2.00%	32.29	32.83	-0.66	50,245	32.87	32.21	32.95	36.54	19.02		21.55	$603.50 m	1.14%	$0.38	+2.00	
barrons	gksr	2.00%	32.29	32.83	-0.66	49,100	32.87	32.21				18.35 million		$639.73 million	1.18%	$0.1		
bloomberg	gksr	-2.003%	32.290	32.830	-0.660	49,508	32.870	32.210		36.54	19.28	18.711mil	19.106	604.179mil	1.177	0.095 regular cash	1.690	
boston-com	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
bostonmerchant	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
business-insider	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
chron	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
cio-com	gksr	-2.00%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022	16.14	604m	1.2	0.38		
cnn-money	gksr	-1.97%today&rsquo;s change	32.30data as of 3:59pm et	32.83	-0.65	44,763	32.87	32.21	32.95				16.2	$604.4m	1.18%			
easystockalterts	gksr	-2.01%	32.29	32.83	-0.66	49508	32.87	32.21	32.95	36.54	19.28		16.15				2.00	
eresearch-fidelity-com	gksr	-2.00%	32.2900	32.8300	-0.6600	49,508	32.8700	32.2100	32.9500	36.5400	19.2800	18,711,000	16.48	$616.53m	1.15%	$0.095000		
finance-abc7-com	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
financial-content	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-2.0%	$32.29	32.83	-0.66	49,508	32.87	32.21	32.95	36.54	19.28	19 mil	16.1	604 mil	1.2	0.38	2.00	
finviz	gksr	-2.00%	32.29			49,508			32.95	-11.63%	69.81%	18.71m	16.48	616.49m		0.38	2.00	
fool	gksr	-2.00%	$32.29	$32.83	-0.66	49,100	$32.87	$32.21	$32.95	$36.54	$19.28		16.50	$604.18m	1.20%	0.38		
foxbusiness	gksr		$32.29		-0.66	50,116			$32.95									
google-finance	gksr	(-2.00%)	32.29	32.83	-0.66	49,508.00	32.87	32.21		36.54	19.28	18.71m	16.18	604.18m	1.18	0.09	2.00	
howthemarketworks	gksr	-2.003%	32.29	32.83	-0.66	49,100	32.87	32.21	32.95									
hpcwire	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
insidestocks	gksr	-2.00%	32.29	32.83	-0.66	49508	32.87	32.21					price earnings ratio: 20.83					
investopedia	gksr	-2.00 %	$32.29	32.83	-0.66				32.95									
investorguide	gksr	-2.00%	32.29	32.83	-0.66		32.87	32.21		36.54	19.28		16.48	604.2m			1.999	
marketintellisearch	gksr	-1.91 %	$32.32	$32.83	-0.63	48.70k	$32.87	$32.21	$32.95			18.71m	16.48	0.62b	1.15 %		2.00	
marketwatch	gksr	-2.00%	$32.29	open: 32.83	-0.66	408	$32.87	$32.21	$32.95	$36.54	$19.28		16.23	$639.73m	1.18%	0.10	1.99	
minyanville	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
msn-money	gksr	-2.00%	32.29	32.83	-0.66	49,508	32.87	32.21	32.95	36.54	19.28	18.71 mil	16.15	616.53 mil	1.15%	0.38	2.00	
nasdaq-com	gksr	2%	$ 32.29	$ 32.83	0.66	49,508	$ 32.87	$ 32.21	$ 32.95	$ 36.54	$ 19.28	18,711,000	16.15	$ 604,178,190	1.15 %	$0.380000	$ 2	
optimum	gksr	-2.00%	32.29 ( 4:00 pm edt)	32.83	-0.66	49,298	32.87	32.21	32.95	36.54	19.28	18.71m	16.1	604.2m	1.18	0.38	2.00	
paidcontent	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
pc-quote	gksr	-2.00%	32.29	32.83	-0.66	49,508	32.87	32.21	32.95	36.54	19.28	19,093,450	16.475	616,528,000		0.095		
personal-wealth-biz	gksr	-2.00%	32.29	32.83	-0.66	50,116	32.87	32.21	32.95	36.54	19.28		16.48		1.15	0.38	1.999	
predictwallstreet	gksr	-2.00%	32.29		-0.66	49,508												
raymond-james	gksr	-2.00	32.29	32.83	-0.66	49,508	32.87	32.21	32.29	36.54	19.28		16.07				2.01	
renewable-energy-world	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
screamingmedia	gksr	-2.00%	$	open: 32.83	-0.66	408	$32.87	$32.21	$32.95	$36.54	$19.28		16.23	$639.73m	1.18%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-2.00%	last trade: 32.29		change: -0.660								p/e ratio: 16.48					
smartmoney	gksr	(-2.00%)	32.29	$32.83	-0.66	49,508	$32.87	$32.21	$32.95	$36.54	$19.28			616,500	1.15%	$0.10		
stocknod	gksr	-2.003%	32.29 usd	32.83	-0.6600	49,508	32.87	32.21	32.95	36.54	19.28	18,711,022						
stockpickr	gksr	-2.00%	$32.29 -0.66 | -2.00%	32.83	-0.66	49.51k	32.87	32.21	32.95	36.54	19.28							
stocksmart	gksr	%	$31.01	31.22		8,622	31.89	30.77										
stocktwits	gksr	-1.67%	32.40		-0.55													
streetinsider-com	gksr	2%	32.29	$32.83	-0.66	49,508	$32.87	$32.21	$32.95	$36.54	$19.28		16.15				$2.00	
thecramerreport	gksr		32.95	33.51	-0.45	87031	33.70	32.69										
thestree	gksr	-2.0%	$32.29	32.83	-0.66	49508	32.87	32.21	32.95	-36.54	19.28	1.8711022e7		6.24948135e8				
tickerspy	gksr	-2.00%	$32.29	32.83	-0.66	49,508	32.87	32.21	32.95	36.54	19.28		16.5	616.5m	1.15%	$0.10		
tmx-quotemedia	gksr	-2.00%	32.290	32.830	-0.660	50,116	32.870	32.210	32.950	36.540	19.280	18,711,022	16.50	604,178,900	1.153	0.095 usd	2.00	
updown	gksr	-2.00%	$32.29	$32.83	-$0.66	49,100	$32.87	$32.21	$32.95	$36.54	$19.28	18.71b	16.44	$617m			2.00	
wallstreetsurvivor	gksr	-2.00%	32.29	32.83	-0.66	49,100	32.87	32.21		36.54	19.28		16.50	$617m	1.20%	0.30 -	1.56	
yahoo-finance	gksr	2.00%	32.29	32.83	0.66	49,508	32.87	32.21	32.95	36.54	19.28		16.15	604.18m	1.20%	0.38	2.00	
ycharts-com	gksr	-1.88%	32.33		-0.62					36.54	19.28		16.16	604.25m	1.12%		2.00	
zacks	gksr	(-2.00%)	32.29		-0.66	vol.  49,508	32.87	32.21		36.54	19.28		21.26	616.53 m	1.15	0.38	1.55	
advfn	ftr	-1.69	7.58	7.7	-0.13	9919485	7.71	7.56										
barchart	ftr	-1.69%	7.58	7.70	-0.13	9,919,485	7.71	7.56	7.71	9.40	6.63		20.58	$7.53 b	9.59%	$0.75	+0.24	
barrons	ftr	1.69%	7.58	7.70	-0.13	9.907m	7.71	7.56				650.99 million		$7.89 billion	9.89%	$0.19		
bloomberg	ftr	-1.686%	7.580	7.700	-0.130	9,919,485	7.710	7.560		9.84	7.25	995.219mil	19.436	7,543.760mil	9.894	0.188 regular cash	0.390	
boston-com	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,919,485	7.710	7.560	7.710	9.840	7.250	995,219,000						
bostonmerchant	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,919,485	7.710	7.560	7.710	9.840	7.250	995,219,000						
business-insider	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,919,485	7.710	7.560	7.710	9.840	7.250	995,219,000						
chron	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
cio-com	ftr	-1.69%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000	31.58	8b	9.7	0.75		
cnn-money	ftr	-1.69%	7.58	7.70	-0.13	9,918,885	7.71	7.56	7.71				31.6	$7.5b	9.89%			
easystockalterts	ftr	-1.69%	7.58	7.70	-0.13	9918885	7.71	7.56	7.71	9.84	7.25		31.58				0.24	
eresearch-fidelity-com	ftr	-1.69%	7.5800	7.7000	-0.1300	9,918,885	7.7100	7.5600	7.7100	9.8400	7.2500	995,219,000	32.13	$7.67b	9.73%	$0.187500		
finance-abc7-com	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
finance-abc7chicago-com	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
financial-content	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
finapps-forbes-com	ftr	-1.7%	$7.58	7.70	-0.13	9,918,885	7.71	7.56	7.71	9.84	7.25	995 mil	31.6	8 bil	9.9	0.75	0.24	
finviz	ftr	-1.69%	7.58			9,918,885			7.71	-19.33%	14.49%	995.22m	32.13	7.67b		0.75	0.24	
fool	ftr	-1.69%	$7.58	$7.70	-0.13	9,915,885	$7.71	$7.56	$7.71	$9.84	$7.25		32.10	$7.54b	13.00%	0.75		
foxbusiness	ftr		$7.58		-0.13	9,922,357			$7.71									
google-finance	ftr	(-1.69%)	7.58	7.70	-0.13	9.92m	7.71	7.56		9.84	7.25	995.22m	31.74	7.54b	9.89	0.19	0.24	
howthemarketworks	ftr	-1.686%	7.58	7.7	-0.13	9,906,646	7.71	7.56	7.71									
hpcwire	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,919,485	7.710	7.560	7.710	9.840	7.250	995,219,000						
insidestocks	ftr	-1.69%	7.58	7.70	-0.13	9915046	7.71	7.56					price earnings ratio: 19.95					
investopedia	ftr	-1.69 %	$7.58	7.70	-0.13				7.71									
investorguide	ftr	-1.69%	7.58	7.70	-0.13		7.71	7.56		9.84	7.25		40.58	7.544b			0.19	
marketintellisearch	ftr	-1.69 %	$7.58	$7.70	-0.13	9777.50k	$7.71	$7.56	$7.71			995.22m	32.13	7.67b	9.73 %		0.24	
marketwatch	ftr	-1.69%	$7.59	open: 7.70	-0.13	44,284	$7.71	$7.56	$7.71	$9.84	$7.25		45.61	$7.89b	9.89%	0.19	0.17	
minyanville	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
msn-money	ftr	-1.69%	7.58	7.70	-0.13	9.92 mil	7.71	7.56	7.71	9.84	7.25	995.22 mil	54.14	7.67 bil	9.73%	0.75	0.24	
nasdaq-com	ftr	1.69%	$ 7.58		0.13	9,916,947	$ 7.71	$ 7.56	$ 7.71	$ 9.84	$ 7.25	995,219,000	31.58	$ 7,543,760,020	9.73 %	$0.750000	$ 0.24	
optimum	ftr	-1.69%	7.58 ( 4:15 pm edt)	7.70	-0.13	9,918,885	7.71	7.56	7.71	9.84	7.25	995.22m	31.6	7.5b	9.89	0.75	0.24	
paidcontent	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
pc-quote	ftr	-1.69%	7.58	7.7	-0.13	9,921,485	7.71	7.56	7.71	9.84	7.25	1,012,287,427	55.07143	7,673,139,000		0.1875		
personal-wealth-biz	ftr	+8.02%	505544832.00	7.92		12,467,800	7.89	0.00	8.06	6.96	0.19		10.72		117.80	9.4949	0.752	
predictwallstreet	ftr	-1.69%	7.58		-0.13	9,918,885												
raymond-james	ftr	-1.69	7.58	7.70	-0.13	9,918,885	7.71	7.56	7.58	9.84	7.25		31.58				0.24	
renewable-energy-world	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
screamingmedia	ftr	-1.69%	$	open: 7.70	-0.13	43,734	$7.71	$7.56	$7.71	$9.84	$7.25		45.61	$7.89b	9.89%	0.19	0.17	
scroli	ftr	-1.69%	ftr 7.58	7.70	-0.13	8,330,270	7.71	7.56	7.71	9.84	7.25		31.74				0.24	
simple-stock-quotes	ftr	+8.02%	last trade: 505544832.00		change: 1.282								p/e ratio: 10.72					
smartmoney	ftr	(-1.69%)	7.58	$7.70	-0.13	9,918,885	$7.71	$7.56	$7.71	$9.84	$7.25			7,673,100	9.73%	$0.19		
stocknod	ftr	-1.686%	7.580 usd	7.700	-0.1300	9,918,885	7.710	7.560	7.710	9.840	7.250	995,219,000						
stockpickr	ftr	-1.69%	$7.58 -0.13 | -1.69%	7.70	-0.13	9.92m	7.71	7.56	7.71	9.84	7.25							
stocksmart	ftr	%	$8.705	9.72		613,664	8.82	8.7										
stocktwits	ftr	-1.69%	7.58		-0.13													
streetinsider-com	ftr	1.69%	7.58	$7.70	-0.13	9,918,885	$7.71	$7.56	$7.71	$9.84	$7.25		31.58				$0.24	
thecramerreport	ftr		7.71	7.86	-0.11	11271623	7.86	7.70										
thestree	ftr	-1.69%	$7.58	7.7	-0.13	9918885	7.71	7.56	7.71	-9.84	7.25	9.95219e8		7.78261258e9				
tickerspy	ftr	-1.69%	$7.58	7.70	-0.13	9,918,885	7.71	7.56	7.71	9.84	7.25		55.1	7.6b	9.73%	$0.19		
tmx-quotemedia	ftr	-1.69%	7.580	7.700	-0.130	9,922,357	7.710	7.560	7.710	9.840	7.250	995,219,000	32.10	7,543,760,020	9.728	0.188 usd	0.24	
updown	ftr	-1.69%	$7.58	$7.70	-$0.13	9,876,173	$7.71	$7.56	$7.71	$9.84	$7.25	995.21b	38.34	$7.67b			0.20	
wallstreetsurvivor	ftr	-1.69%	7.58	7.70	-0.13	9,906,646	7.71	7.56		9.84	7.50		32.10	$8b	9.70%	0.88 -	0.23	
yahoo-finance	ftr	1.69%	7.58	7.70	0.13	9,918,885	7.71	7.56	7.71	9.84	7.25		39.89	7.54b	9.70%	0.75	0.19	
ycharts-com	ftr	-1.82%	7.57		-0.14					9.84	7.25		54.07	7.52b	9.78%		0.14	
zacks	ftr	(-1.69%)	7.58		-0.13	vol.  9,918,885	7.71	7.56		9.84	7.25		20.29	7.67 b	9.73	0.75	.38	
advfn	stx	-1.67	16.53	16.8	-0.28	6974474	16.8	16.13										
barchart	stx	-1.67%	16.53	16.80	-0.28	6,502,893	16.80	16.13	16.81	18.17	9.74		10.11	$7.49 b	4.32%	$0.72	+1.59	
barrons	stx	1.67%	16.53	16.80	-0.28	6.971m	16.80	16.13				514.00 million		$7.24 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	-1.666%	16.530	16.800	-0.280	6,974,474	16.800	16.130		18.35	9.84	430.085mil	10.664	7,109.308mil	1.099	0.180 regular cash	1.550	
boston-com	stx	-1.666%	16.53 usd	16.80	-0.2800	6,970,674	16.80	16.13	16.81	18.35	9.840	430,085,128						
bostonmerchant	stx	-1.666%	16.53 usd	16.80	-0.2800	6,970,674	16.80	16.13	16.81	18.35	9.840	430,085,128						
business-insider	stx	-1.666%	16.53 usd	16.80	-0.2800	6,970,674	16.80	16.13	16.81	18.35	9.840	430,085,128						
chron	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
cio-com	stx	-1.67%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128		7b	2.1	0.36		
cnn-money	stx	-1.67%	16.53	16.80	-0.28	6,971,974	16.80	16.13	16.81					$7.1b	4.36%			
easystockalterts	stx	-1.67%	16.53	16.80	-0.28	6967731	16.80	16.13	16.81	18.35	9.84						0.00	
eresearch-fidelity-com	stx	-1.67%	16.5300	16.8000	-0.2800	6,971,974	16.8000	16.1300	16.8100	18.3500	9.8400	430,085,000	10.57	$7.23b	1.07%	$0.180000		
finance-abc7-com	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
financial-content	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
finapps-forbes-com	stx	-1.7%	$16.53	16.80	-0.28	6,971,974	16.80	16.13	16.81	18.35	9.84	430 mil	10.4	7 bil	4.4	0.72	1.59	
finviz	stx	-1.67%	16.53			6,966,155			16.81	-9.02%	69.74%	430.09m	10.64	7.23b		0.72	1.58	
fool	stx	-1.67%	$16.53	$16.80	-0.28	6,971,974	$16.80	$16.13	$16.81	$18.35	$9.84		10.60	$7.11b	2.80%	0.72		
foxbusiness	stx		$16.53		-0.28	7,087,890			$16.81									
google-finance	stx	(-1.67%)	16.53	16.80	-0.28	6.97m	16.80	16.13		18.35	9.84	430.09m	10.48	7.11b	4.36	0.18	1.58	
howthemarketworks	stx	-1.666%	16.53	16.8	-0.28	6,968,174	16.8	16.13	16.81									
hpcwire	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
insidestocks	stx	-1.67%	16.53	16.80	-0.28	6411535	16.80	16.13					price earnings ratio: 9.96					
investopedia	stx	-1.67 %	$16.53	16.80	-0.28				16.81									
investorguide	stx	-1.67%	16.53	16.80	-0.28		16.80	16.13		18.35	9.84		10.44	7.109b			1.61	
marketintellisearch	stx	-1.49 %	$16.56	$16.80	-0.25	6912.60k	$16.80	$16.13	$16.81			430.09m	10.64	7.23b	4.28 %		1.58	
marketwatch	stx	-1.67%	$16.36	open: 16.80	-0.28	116,559	$16.80	$16.13	$16.81	$18.35	$9.84		9.71	$7.24b			1.70	
minyanville	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
msn-money	stx	-1.67%	16.53	16.80	-0.28	6.97 mil	16.80	16.13	16.81	18.35	9.84	430.09 mil	10.40	7.23 bil	4.28%	0.72	1.58	
nasdaq-com	stx	1.67%	$ 16.53	$ 16.80	0.28	6,970,865	$ 16.80	$ 16.13	$ 16.81	$ 18.35	$ 9.84	430,085,000	10.4	$ 7,109,305,050	4.28 %	$0.720000	$ 1.59	
optimum	stx	-1.67%	16.53 ( 4:00 pm edt)	16.80	-0.28	6,968,174	16.80	16.13	16.81	18.35	9.84	430.09m		7.1b	2.18	0.36		
paidcontent	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
pc-quote	stx	-1.67%	16.53	16.8	-0.28	7,087,890	16.8	16.13	16.81	18.35	9.84	437,370,175	10.57233	7,229,729,000		0.18		
personal-wealth-biz	stx	-1.67%	16.53	16.80	-0.28	7,087,890	16.80	16.13	16.81	18.35	9.84		10.44		1.07	0.18	1.61	
predictwallstreet	stx	-1.67%	16.53		-0.28	6,971,974												
raymond-james	stx	-1.67	16.53	16.80	-0.28	6,971,974	16.80	16.13	16.53	18.35	9.84		10.08				1.64	
renewable-energy-world	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
screamingmedia	stx	-1.67%	$	open: 16.80	-0.28	116,559	$16.80	$16.13	$16.81	$18.35	$9.84		9.71	$7.24b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	+15.36%	last trade: 505544960.00		change: -0.583								p/e ratio: 86.61					
smartmoney	stx	(-1.67%)	16.53	$16.80	-0.28	6,971,974	$16.80	$16.13	$16.81	$18.35	$9.84			7,229,700	2.14%	$0.18		
stocknod	stx	-1.666%	16.53 usd	16.80	-0.2800	6,968,174	16.80	16.13	16.81	18.35	9.840	430,085,128						
stockpickr	stx	-1.67%	$16.53 -0.28 | -1.67%	16.80	-0.28	6.97m	16.80	16.13	16.81	18.35	9.84							
stocksmart	stx	%	$16.305	14.93		1,205,561	16.83	16.23										
stocktwits	stx	-1.55%	16.55		-0.26													
streetinsider-com	stx	1.67%	16.53	$16.80	-0.28	6,967,731	$16.80	$16.13	$16.81	$18.35	$9.84						$0.00	
thecramerreport	stx		16.81	16.97	+0.13	5881759	17.03	16.59										
thestree	stx	-1.67%	$16.53	16.8	-0.28	6971774	16.8	16.13	16.81	-18.35	9.84	4.30085128e8		7.173819935e9				
tickerspy	stx	-1.67%	$16.53	16.80	-0.28	6,971,774	16.80	16.13	16.81	18.35	9.84		10.6	7.1b	4.28%	$0.18		
tmx-quotemedia	stx	-1.67%	16.530	16.800	-0.280	7,087,890	16.800	16.130	16.810	18.350	9.840	430,085,128	10.60	7,109,307,166	4.283	0.180 usd	1.59	
updown	stx	-1.67%	$16.53	$16.80	-$0.28	6,971,231	$16.80	$16.13	$16.81	$18.35	$9.84	430.08b	10.12	$7.23b			1.66	
wallstreetsurvivor	stx	-1.67%	16.53	16.80	-0.28	6,968,174	16.80	16.13		18.35	9.84		10.60	$7b	2.10%		3.14	
yahoo-finance	stx	1.67%	16.53	16.80	0.28	6,966,155	16.80	16.13	16.81	18.35	9.84		10.27	7.11b	2.10%	0.36	1.61	
ycharts-com	stx	-1.55%	16.55		-0.26					18.35	9.84		10.41	7.50b	2.23%		1.59	
zacks	stx	(-1.67%)	16.53		-0.28	vol.  6,971,974	16.80	16.13		18.35	9.84		10.19	7.23 b	4.28	0.72	1.65	
advfn	mbvt	-0.68	26.16	26.3	-0.18	11172	26.3	26.15										
barchart	mbvt	-0.68%	26.16	26.30	-0.18	12,245	26.30	26.15	26.34	28.71	21.35		11.06	$162.19 m	4.26%	$1.12	+2.38	
barrons	mbvt	0.68%	26.16	26.30	-0.18	11,172	26.30	26.15				6.17 million		$165.27 million	4.28%	$0.28		
bloomberg	mbvt	-0.683%	26.160	26.300	-0.180	11,172	26.300	26.150		29.31	22.30	6.197mil	10.946	162.124mil	4.281	0.280 regular cash	2.390	
boston-com	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
bostonmerchant	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
business-insider	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
chron	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
cio-com	mbvt	-0.68%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390	10.99	162m	4.3	1.12		
cnn-money	mbvt	-0.68%today&rsquo;s change	26.16data as of 4:00pm et	26.30	-0.18	11,172	26.30	26.15	26.34				11.0	$162.1m	4.28%			
easystockalterts	mbvt	-0.68%	26.16	26.30	-0.18	11172	26.30	26.15	26.34	29.31	22.25		10.99				2.38	
eresearch-fidelity-com	mbvt	-0.68%	26.1600	26.3000	-0.1800	11,172	26.3000	26.1500	26.3400	29.3100	22.2500	6,197,000	11.07	$163.23m	4.25%	$0.280000		
finance-abc7-com	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
finance-abc7chicago-com	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
financial-content	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
finapps-forbes-com	mbvt	-0.7%	$26.16	26.30	-0.18	11,172	26.30	26.15	26.34	29.31	22.25	6 mil		162 mil	4.3	1.12		
finviz	mbvt	-0.68%	26.16			11,172			26.34	-8.88%	22.81%	6.20m	11.02	163.31m		1.12	2.39	
fool	mbvt	-0.68%	$26.16	$26.30	-0.18	11,172	$26.30	$26.15	$26.34	$29.31	$22.25		11.10	$162.12m	5.50%	1.12		
foxbusiness	mbvt		$26.16		-0.18	11,328			$26.34									
google-finance	mbvt	(-0.68%)	26.16	26.30	-0.18	11,172.00	26.30	26.15		29.31	22.25	6.20m	10.97	162.12m	4.28	0.28	2.39	
howthemarketworks	mbvt	-0.683%	26.16	26.3	-0.18	11,172	26.3	26.15	26.34									
hpcwire	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
insidestocks	mbvt	-0.68%	26.16	26.30	-0.18	11172	26.30	26.15										
investopedia	mbvt	-0.68 %	$26.16	26.30	-0.18				26.34									
investorguide	mbvt	+25.16%	505462560.00	25.26	-0.3959		25.03	0.00		21.09	2.39		22.67	13117.8t			1.12	
marketintellisearch	mbvt	-0.68 %	$26.16	$26.41	-0.18	12.10k	$26.30	$26.15	$26.34			6.20m	11.02	0.16b	4.25 %		2.39	
marketwatch	mbvt	-0.68%	$26.16	open: 26.30	-0.18	556	$26.30	$26.15	$26.34	$29.31	$22.30		11.01	$165.27m	4.28%	0.28	2.38	
minyanville	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
msn-money	mbvt	-0.68%	26.16	26.30	-0.18	11,172	26.30	26.15	26.34	29.31	22.25	6.20 mil	10.95	163.24 mil	4.25%	1.12	2.39	
nasdaq-com	mbvt	0.68%	$ 26.16	$ 26.41	0.18	11,172	$ 26.30	$ 26.15	$ 26.34	$ 29.31	$ 22.25	6,197,000	10.99	$ 162,113,520	4.25 %	$1.120000	$ 2.38	
optimum	mbvt	-0.68%	26.16 ( 4:00 pm edt)	26.30	-0.18	11,172	26.30	26.15	26.34	29.31	22.25	6.20m	11.0	162.1m	4.28	1.12	2.38	
paidcontent	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
pc-quote	mbvt	-0.68%	26.16	26.3	-0.18	11,328	26.3	26.15	26.34	29.31	22.25	6,239,641	11.02092	163,229,000		0.28		
personal-wealth-biz	mbvt	-0.68%	26.16	26.41	-0.18	11,328	26.30	26.15	26.34	29.31	22.30		11.02		4.25	1.12	2.39	
predictwallstreet	mbvt	-0.68%	26.16		-0.18	11,172												
raymond-james	mbvt	-0.68	26.16	26.30	-0.18	11,172	26.30	26.15	26.16	29.31	22.30		10.99				2.38	
renewable-energy-world	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
screamingmedia	mbvt	-0.68%	$	open: 26.30	-0.18	556	$26.30	$26.15	$26.34	$29.31	$22.30		11.01	$165.27m	4.28%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+25.16%	last trade: 505462560.00		change: -0.396								p/e ratio: 22.67					
smartmoney	mbvt	(-0.68%)	26.16	$26.30	-0.18	11,172	$26.30	$26.15	$26.34	$29.31	$22.25			163,200	4.25%	$0.28		
stocknod	mbvt	-0.6834%	26.16 usd	26.30	-0.1800	11,172	26.30	26.15	26.34	29.31	22.25	6,197,390						
stockpickr	mbvt	-0.68%	$26.16 -0.18 | -0.68%	26.30	-0.18	11.17k	26.30	26.15	26.34	29.31	22.25							
stocksmart	mbvt	%	$25.01	27.87		401	25.01	25										
stocktwits	mbvt	-0.53%	26.20		-0.14													
streetinsider-com	mbvt	0.68%	26.16	$26.30	-0.18	11,172	$26.30	$26.15	$26.34	$29.31	$22.25		10.99				$2.38	
thecramerreport	mbvt		26.34	26.44	+0.02	5930	26.67	26.34										
thestree	mbvt	-0.68%	$26.16	26.3	-0.18	11172	26.3	26.15	26.34	-29.31	22.25	6197390.0		1.63115305e8				
tickerspy	mbvt	-0.68%	$26.16	26.30	-0.18	11,172	26.30	26.15	26.34	29.31	22.25		11.0	155.0m	4.25%	$0.28		
tmx-quotemedia	mbvt	-0.68%	26.160	26.300	-0.180	11,328	26.300	26.150	26.340	29.310	22.300	6,197,390	11.10	162,123,722	4.252	0.280 usd	2.38	
updown	mbvt	-0.68%	$26.16	$26.30	-$0.18	11,172	$26.30	$26.15	$26.34	$29.31	$22.30	6.19b	11.04	$163m			2.39	
wallstreetsurvivor	mbvt	-0.68%	26.16	26.30	-0.18	11,172	26.30	26.15		29.31	23.10		11.10	$163m	4.30%	1.12 -	2.51	
yahoo-finance	mbvt	0.68%	26.16	26.41	0.18	11,172	26.30	26.15	26.34	29.31	22.30		10.95	162.11m	4.30%	1.12	2.39	
ycharts-com	mbvt	-0.53%	26.20		-0.14					29.31	22.30		11.01	162.44m	4.32%		2.38	
zacks	mbvt	(-0.68%)	26.16		-0.18	vol.  11,172	26.30	26.15		29.31	22.25		11.07	163.23 m	4.25	1.12	2.38	
advfn	fto	0.00	32.31		0.0													
barchart	fto	-1.37%	32.31	33.16	-0.45	9,232,800	33.58	32.31	32.76	33.58	11.25		16.55	$3.42 b	0.37%	$0.12	+2.06	
barrons	fto																	
bloomberg	fto																	
boston-com	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
business-insider	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
chron	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
cio-com	fto	-4.17%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	34.44	+0.00	34283	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
financial-content	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	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	(-2.64%)	12.17	12.00	-0.33	null	12.80	12.00		14.75	7.05	19.87m	17.66	241.87m*	1.07*	0.13	0.01*	
howthemarketworks	fto	0%	32.31	33.16	0	9,233,207	33.58	32.31	32.31									
hpcwire	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
insidestocks	fto	-1.37%	32.31	33.16	-0.45	9233200	33.58	32.31										
investorguide	fto		0.00															
marketintellisearch	fto	-1.73 %	$10.80	$10.98	-0.19	141.20k	$11.05	$10.64	$10.99			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	-2.65%	12.13p	open: 12.80	-0.33	330,842	12.80p	12.00p	12.46p	14.75p	6.30p			2.43m				
minyanville	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	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	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
pc-quote	fto	0.00%				0						0		0				
personal-wealth-biz	fto	+27.81%	505545664.00	27.50		2,737,950	27.44	0.00	27.96	11.38	2.055		82.24		4.42	1.2364	0.34	
raymond-james	fto																	
renewable-energy-world	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	-2.65%	p	open: 12.80	-0.33	330,842	12.80p	12.00p	12.46p	14.75p	6.30p			2.43m				
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
smartmoney	fto																	
stocknod	fto	-4.173%	0.1217 gbp	0.1280	-0.0053	330,842	0.1280	0.1200	0.1270	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	$34.44		34,283	$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		0.37%	$0.06		
tmx-quotemedia	fto	0.00%	32.310		0.00	0			32.310	33.580	11.380	106,455,209	15.60	3,439,567,803	0.743	0.060 usd	2.07	
updown	fto	0.00%	$32.31		$0.00	0			$32.31	$33.37	$11.38	106.45b	15.70	$3.48b			2.09	
wallstreetsurvivor	fto	0.00%	32.31	33.16	0.00	9,233,207	33.58	32.31		33.58	11.38		15.60	$3b	0.70%		0.36	
ycharts-com	fto																	
zacks	fto																	
advfn	brcm	-1.86	32.65	33.05	-0.62	6220171	33.2305	32.225										
barchart	brcm	-1.86%	32.65	33.05	-0.62	5,492,964	33.23	32.22	33.27	47.16	29.70		15.66	$17.59 b	1.09%	$0.36	+1.99	
barrons	brcm	1.86%	32.65	33.05	-0.62	6.202m	33.23	32.225				544.61 million		$16.07 billion	1.10%	$0.09		
bloomberg	brcm	-1.864%	32.650	33.050	-0.620	6,220,171	33.230	32.225		47.16	29.70	482.600mil	15.773	17,503.670mil		0.090 return of capital	2.070	
boston-com	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
bostonmerchant	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
business-insider	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
chron	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
cio-com	brcm	-1.86%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000	16.41	16b	1.1	0.36		
cnn-money	brcm	-1.86%	32.65	33.05	-0.62	6,217,771	33.23	32.23	33.27				16.4	$15.8b	1.10%			
easystockalterts	brcm	-1.82%	32.67	33.05	-0.60	6068641	33.23	32.23	33.27	47.39	29.90		16.42				1.99	
eresearch-fidelity-com	brcm	-1.86%	32.6500	33.0500	-0.6200	6,220,171	33.2305	32.2250	33.2700	47.3900	29.9000	482,500,000	16.72	$16.05b	1.08%	$0.090000		
finance-abc7-com	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
financial-content	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-1.9%	$32.65	33.05	-0.62	6,220,171	33.23	32.22	33.27	47.39	29.90	482 mil	16.4	16 bil	1.1	0.36	1.99	
finviz	brcm	-1.86%	32.65			6,217,671			33.27	-30.78%	9.93%	536.00m	16.80	17.83b		0.36	1.98	
fool	brcm	-1.86%	$32.65	$33.05	-0.62	6,202,771	$33.23	$32.22	$33.27	$47.39	$29.90		16.70	$17.50b	1.10%	0.36		
foxbusiness	brcm		$32.65		-0.62	6,240,152			$33.27									
google-finance	brcm	(-1.86%)	32.65	33.05	-0.62	6.22m	33.23	32.22		47.39	29.90	539.22m	16.47	17.61b	1.10	0.09	1.98	
howthemarketworks	brcm	-1.864%	32.65	33.05	-0.62	6,213,947	33.2305	32.225	33.27									
hpcwire	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
insidestocks	brcm	-1.86%	32.65	33.05	-0.62	5366854	33.23	32.22					price earnings ratio: 15.55					
investopedia	brcm	-1.77 %	$32.68	33.05	-0.59				33.27									
investorguide	brcm	-1.86%	32.65	33.01	-0.62		33.2305	32.40		47.39	29.90		16.79	17.504b			1.982	
marketintellisearch	brcm	-1.89 %	$32.64	$33.05	-0.63	6155.40k	$33.23	$32.22	$33.27			536.00m	16.80	17.83b	1.08 %		1.98	
marketwatch	brcm	-1.86%	$32.64	open: 33.05	-0.62	44,967	$33.23	$32.23	$33.27	$47.39	$29.90		17.07	$16.07b	1.10%	0.09	1.91	
minyanville	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
msn-money	brcm	-1.86%	32.65	33.05	-0.62	6.22 mil	33.23	32.23	33.27	47.39	29.90	536.00 mil	16.41	17.71 bil	1.08%	0.36	1.98	
nasdaq-com	brcm	1.86%	$ 32.65	$ 33.05	0.62	6,217,971	$ 33.2305	$ 32.225	$ 33.27	$ 47.39	$ 29.90	482,600,000	16.41	$ 15,756,890,000	1.08 %	$0.360000	$ 1.99	
optimum	brcm	-1.80%	32.67 ( 4:00 pm edt)	33.05	-0.60	6,068,641	33.23	32.23	33.27	47.39	29.90	482.60m	16.4	15.8b	1.10	0.36	1.99	
paidcontent	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
pc-quote	brcm	-1.86%	32.65	33.05	-0.62	6,248,197	33.2305	32.225	33.27	47.39	29.90	491,764,227	16.71859	16,056,102,000		0.09		
personal-wealth-biz	brcm	-1.86%	32.65	33.01	-0.62	6,237,652	33.23	32.225	33.27	47.39	29.90		16.79		1.02	0.34	1.982	
predictwallstreet	brcm	-1.86%	32.65		-0.62	6,220,171												
raymond-james	brcm	-1.86	32.65	33.05	-0.62	6,220,171	33.23	32.23	32.65	47.39	29.90		15.40				2.12	
renewable-energy-world	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
screamingmedia	brcm	-1.86%	$	open: 33.05	-0.62	47,247	$33.23	$32.23	$33.27	$47.39	$29.90		17.07	$16.07b	1.10%	0.09	1.91	
scroli	brcm	-1.86%	brcm 32.65	33.05	-0.62	5,507,999	33.23	32.22	33.27	47.39	29.90		16.47				1.98	
simple-stock-quotes	brcm	-1.86%	last trade: 32.65		change: -0.620								p/e ratio: 16.79					
smartmoney	brcm	(-1.86%)	32.65	$33.05	-0.62	6,220,171	$33.23	$32.22	$33.27	$47.39	$29.90			16,056,100	1.08%	$0.09		
stocknod	brcm	-1.864%	32.65 usd	33.05	-0.6200	6,216,347	33.23	32.23	33.27	47.39	29.90	482,600,000						
stockpickr	brcm	-1.86%	$32.65 -0.62 | -1.86%	33.05	-0.62	6.20m	33.23	32.22	33.27	47.39	29.90							
stocksmart	brcm	%	$35.15	43.71		1,000,664	36.37	35.07										
stocktwits	brcm	-1.77%	32.68		-0.59													
streetinsider-com	brcm	1.8%	32.67	$33.05	-0.6	6,068,641	$33.23	$32.23	$33.27	$47.39	$29.90		16.42				$1.99	
thecramerreport	brcm		33.27	33.11	+0.39	6572381	33.43	32.64										
thestree	brcm	-1.86%	$32.65	33.05	-0.62	6202771	33.23	32.22	33.27	-47.39	29.9	5.361e8		1.5867888e10				
tickerspy	brcm	-1.86%	$32.65	33.05	-0.62	6,202,771	33.23	32.23	33.27	47.39	29.90		16.7	17.8b	1.08%	$0.09		
tmx-quotemedia	brcm	-1.86%	32.650	33.050	-0.620	6,239,652	33.231	32.225	33.270	47.390	29.900	536,100,000	16.70	17,503,665,000	1.082	0.090 usd	1.99	
updown	brcm	-1.86%	$32.65	$33.05	-$0.62	6,202,492	$33.23	$32.23	$33.27	$47.39	$29.90	536.10b	15.71	$17.83b			2.12	
wallstreetsurvivor	brcm	-1.86%	32.65	33.05	-0.62	6,213,947	33.23	32.23		47.39	29.90		16.70	$16b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	1.86%	32.65	33.01	0.62	6,217,671	33.23	32.22	33.27	47.39	29.90		16.47	17.50b	1.10%	0.36	1.98	
ycharts-com	brcm	-1.77%	32.68		-0.59					47.39	29.90		16.42	17.60b	1.12%		1.99	
zacks	brcm	(-1.86%)	32.65		-0.62	vol.  6,220,171	33.23	32.23		47.39	29.90		15.84	17.84 b	1.08	0.36	2.1	
advfn	mtb	-0.83	84.85	85.28	-0.71	809886	85.65	84.35										
barchart	mtb	-0.83%	84.85	85.28	-0.71	809,886	85.65	84.35	85.56	92.64	70.24		13.87	$10.21 b	3.26%	$2.80	+6.12	
barrons	mtb	0.83%	84.85	85.28	-0.71	800,026	85.65	84.35				118.84 million		$11.01 billion	3.30%	$0.7		
bloomberg	mtb	-0.830%	84.850	85.280	-0.710	809,886	85.650	84.350		95.00	72.03	125.493mil	13.114	10,648.080mil	3.300	0.700 regular cash	6.470	
boston-com	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
bostonmerchant	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
business-insider	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
chron	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
cio-com	mtb	-0.83%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167	13.86	10b	3.3	2.8		
cnn-money	mtb	-0.83%	84.85	85.28	-0.71	809,886	85.65	84.35	85.56				13.9	$10.2b	3.30%			
easystockalterts	mtb	-0.83%	84.85	85.28	-0.71	809886	85.65	84.35	85.56	95.00	72.03		13.86				6.12	
eresearch-fidelity-com	mtb	-0.83%	84.8500	85.2800	-0.7100	809,886	85.6500	84.3500	85.5600	95.0000	72.0300	125,490,000	13.98	$10.74b	3.27%	$0.700000		
finance-abc7-com	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
financial-content	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-0.8%	$84.85	85.28	-0.71	809,886	85.65	84.35	85.56	95.00	72.03	125 mil	13.9	11 bil	3.3	2.80	6.12	
finviz	mtb	-0.83%	84.85			809,886			85.56	-8.41%	20.79%	125.49m	13.86	10.65b		2.80	6.12	
fool	mtb	-0.83%	$84.85	$85.28	-0.71	808,886	$85.65	$84.35	$85.56	$95.00	$72.03		14.00	$10.25b	3.90%	2.80		
foxbusiness	mtb		$84.85		-0.71	809,886			$85.56									
google-finance	mtb	(-0.83%)	84.85	85.28	-0.71	809,886.00	85.65	84.35		95.00	72.03	120.79m	13.87	10.25b	3.30	0.70	6.12	
howthemarketworks	mtb	-0.83%	84.85	85.28	-0.71	800,026	85.65	84.35	85.56									
hpcwire	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
insidestocks	mtb	-0.83%	84.85	85.28	-0.71	800969	85.65	84.35					price earnings ratio: 13.86					
investopedia	mtb	-0.83 %	$84.85	85.28	-0.71				85.56									
investorguide	mtb	-0.83%	84.85	85.27	-0.71		85.65	84.35		95.00	72.03		13.98	10.249b			6.118	
marketintellisearch	mtb	-0.83 %	$84.85	$85.28	-0.71	792.00k	$85.65	$84.35	$85.56			125.49m	13.98	10.74b	3.27 %		6.12	
marketwatch	mtb	-0.83%	$85.44	open: 85.28	-0.71	10,355	$85.65	$84.35	$85.56	$95.00	$72.03		13.83	$11.01b	3.30%	0.70	6.13	
minyanville	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
msn-money	mtb	-0.83%	84.85	85.28	-0.71	809,886	85.65	84.35	85.56	95.00	72.03	125.49 mil	13.84	10.74 bil	3.27%	2.80	6.12	
nasdaq-com	mtb	0.83%	$ 84.85		0.71	809,786	$ 85.65	$ 84.35	$ 85.56	$ 95	$ 72.03	120,789,000	13.86	$ 10,248,946,650	3.27 %	$2.800000	$ 6.12	
optimum	mtb	-0.83%	84.85 ( 4:15 pm edt)	85.28	-0.71	809,886	85.65	84.35	85.56	95.00	72.03	120.79m	13.9	10.2b	3.30	2.80	6.12	
paidcontent	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
pc-quote	mtb	-0.83%	84.85	85.28	-0.71	809,886	85.65	84.35	85.56	95.00	72.03	126,540,071	13.95759	10,736,925,000		0.7		
personal-wealth-biz	mtb	-0.83%	84.85	85.27	-0.71	809,886	85.65	84.35	85.56	95.00	72.03		13.98		3.27	2.80	6.118	
predictwallstreet	mtb	-0.83%	84.85		-0.71	809,886												
raymond-james	mtb	-0.83	84.85	85.28	-0.71	809,886	85.65	84.35	84.85	95.00	72.03		13.82				6.14	
renewable-energy-world	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
screamingmedia	mtb	-0.83%	$	open: 85.28	-0.71	10,355	$85.65	$84.35	$85.56	$95.00	$72.03		13.83	$11.01b	3.30%	0.70	6.13	
scroli	mtb	-0.83%	mtb 84.85	85.28	-0.71	610,102	85.65	84.35	85.56	95.00	72.03		13.87				6.12	
simple-stock-quotes	mtb	-0.83%	last trade: 84.85		change: -0.710								p/e ratio: 13.98					
smartmoney	mtb	(-0.83%)	84.85	$85.28	-0.71	809,886	$85.65	$84.35	$85.56	$95.00	$72.03			10,334,700	3.27%	$0.70		
stocknod	mtb	-0.8298%	84.85 usd	85.28	-0.7100	809,886	85.65	84.35	85.56	95.00	72.03	120,789,167						
stockpickr	mtb	-0.83%	$84.85 -0.71 | -0.83%	85.28	-0.71	809.79k	85.65	84.35	85.56	95.00	72.03							
stocksmart	mtb	%	$85.99	86.37		94,416	88.105	85.8										
stocktwits	mtb	-0.83%	84.85		-0.71													
streetinsider-com	mtb	0.83%	84.85	$85.28	-0.71	809,886	$85.65	$84.35	$85.56	$95.00	$72.03		13.86				$6.12	
thecramerreport	mtb		85.49	86.34	-0.51	456866	86.47	85.24										
thestree	mtb	-0.83%	$84.85	85.28	-0.71	809786	85.65	84.35	85.56	-95.0	72.03	1.20789167e8		1.0387868362e10				
tickerspy	mtb	-0.83%	$84.85	85.28	-0.71	809,886	85.65	84.35	85.56	95.00	72.03		14.0	10.2b	3.27%	$0.70		
tmx-quotemedia	mtb	-0.83%	84.850	85.280	-0.710	809,886	85.650	84.350	85.560	95.000	72.030	120,789,167	14.00	10,248,960,820	3.300	0.700 usd	6.12	
updown	mtb	-0.83%	$84.85	$85.28	-$0.71	799,531	$85.65	$84.35	$85.56	$95.00	$72.03	120.78b	13.89	$10.33b			6.16	
wallstreetsurvivor	mtb	-0.83%	84.85	85.28	-0.71	800,026	85.65	84.35		95.00	72.03		14.00	$10b	3.30%	2.80 -	5.69	
yahoo-finance	mtb	0.83%	84.85	85.27	0.71	809,886	85.65	84.35	85.56	95.00	72.03		13.87	10.25b	3.30%	2.80	6.12	
ycharts-com	mtb	-0.83%	84.85		-0.71					95.00	72.03		13.84	10.21b	3.33%		6.13	
zacks	mtb	(-0.83%)	84.85		-0.71	vol.  809,886	85.65	84.35		95.00	72.03		13.8	10.74 b	3.27	2.80	6.2	
advfn	hsp	-1.40	52.71	53.14	-0.75	880468	53.15	52.36										
barchart	hsp	-1.40%	52.71	53.14	-0.75	880,468	53.15	52.36	53.46	60.49	49.51		15.96	$8.82 b			+2.15	
barrons	hsp	1.40%	52.71	53.14	-0.75	878,678	53.15	52.36				169.50 million		$8.89 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-1.403%	52.710	53.140	-0.750	880,468	53.150	52.360		60.49	49.51	167.775mil	18.366	8,843.429mil			2.870	
boston-com	hsp	-1.403%	52.71 usd	53.14	-0.7500	880,468	53.15	52.36	53.46	60.49	49.51	167,775,166						
bostonmerchant	hsp	-1.403%	52.71 usd	53.14	-0.7500	880,468	53.15	52.36	53.46	60.49	49.51	167,775,166						
business-insider	hsp	-1.403%	52.71 usd	53.14	-0.7500	880,468	53.15	52.36	53.46	60.49	49.51	167,775,166						
chron	hsp	-1.403%	52.71 usd	53.14	-0.7500	880,468	53.15	52.36	53.46	60.49	49.51	167,775,166						
cio-com	hsp	-1.40%	52.71 usd	53.14	-0.7500	880,468	53.15	52.36	53.46	60.49	49.51	167,775,166	24.52	9b				
cnn-money	hsp	-1.40%	52.71	53.14	-0.75	879,558	53.15	52.36	53.46				24.5	$8.8b				
easystockalterts	hsp	-1.41%	52.71	53.14	-0.75	879558	53.15	52.36	53.46	60.49	49.51		24.52				2.15	
eresearch-fidelity-com	hsp	-1.40%	52.7100	53.1400	-0.7500	880,468	53.1500	52.3600	53.4600	60.4900	49.5100	167,775,000	24.87	$8.97b				
finance-abc7-com	hsp	-1.403%	52.71 usd	53.14	-0.7500	879,558	53.15	52.36	53.46	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-1.403%	52.71 usd	53.14	-0.7500	879,558	53.15	52.36	53.46	60.49	49.51	167,775,166						
financial-content	hsp	-1.403%	52.71 usd	53.14	-0.7500	879,558	53.15	52.36	53.46	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-1.4%	$52.71	53.14	-0.75	879,558	53.15	52.36	53.46	60.49	49.51	168 mil	24.5	9 bil	0.0	0.00	2.15	
finviz	hsp	-1.40%	52.71			879,558			53.46	-12.86%	6.46%	167.78m	24.52	8.84b			2.15	
fool	hsp	-1.40%	$52.71	$53.14	-0.75	878,678	$53.15	$52.36	$53.46	$60.49	$49.51		24.90	$8.84b				
foxbusiness	hsp		$52.71		-0.75	880,468			$53.46									
google-finance	hsp	(-1.40%)	52.71	53.14	-0.75	879,558.00	53.15	52.36		60.49	49.51	167.78m	24.51	8.84b			2.15	
howthemarketworks	hsp	-1.403%	52.71	53.14	-0.75	879,558	53.15	52.36	53.46									
hpcwire	hsp	-1.403%	52.71 usd	53.14	-0.7500	880,468	53.15	52.36	53.46	60.49	49.51	167,775,166						
insidestocks	hsp	-1.40%	52.71	53.14	-0.75	878678	53.15	52.36					price earnings ratio: 15.97					
investopedia	hsp	-1.40 %	$52.71	53.14	-0.75				53.46									
investorguide	hsp	-1.40%	52.71	53.14	-0.75		53.15	52.36		60.49	49.51		24.84	8.843b			2.152	
marketintellisearch	hsp	-1.35 %	$52.74	$53.14	-0.72	831.00k	$53.15	$52.36	$53.46			167.78m	24.87	8.97b	0.0 %		2.15	
marketwatch	hsp	-1.40%	$52.71	open: 53.14	-0.75	8,017	$53.15	$52.36	$53.46	$60.49	$49.51		24.55	$8.89b			2.15	
minyanville	hsp	-1.403%	52.71 usd	53.14	-0.7500	879,558	53.15	52.36	53.46	60.49	49.51	167,775,166						
msn-money	hsp	-1.40%	52.71	53.14	-0.75	879,558	53.15	52.36	53.46	60.49	49.51	167.78 mil	24.52	8.97 bil			2.15	
nasdaq-com	hsp	1.4%	$ 52.71		0.75	877,558	$ 53.15	$ 52.36	$ 53.46	$ 60.49	$ 49.51	167,775,000	24.52	$ 8,843,420,250			$ 2.15	
optimum	hsp	-1.40%	52.71 ( 4:15 pm edt)	53.14	-0.75	879,558	53.15	52.36	53.46	60.49	49.51	167.78m	24.5	8.8b			2.15	
paidcontent	hsp	-1.403%	52.71 usd	53.14	-0.7500	879,558	53.15	52.36	53.46	60.49	49.51	167,775,166						
pc-quote	hsp	-1.40%	52.71	53.14	-0.75	880,468	53.15	52.36	53.46	60.49	49.51	170,162,246	24.86512	8,969,252,000				
personal-wealth-biz	hsp	-1.40%	52.71	53.14	-0.75	880,468	53.15	52.36	53.46	60.49	49.51		24.84			0.00	2.152	
predictwallstreet	hsp	-1.40%	52.71		-0.75	879,558												
raymond-james	hsp	-1.40	52.71	53.14	-0.75	879,558	53.15	52.36	52.71	60.49	49.51		24.07				2.19	
renewable-energy-world	hsp	-1.403%	52.71 usd	53.14	-0.7500	879,558	53.15	52.36	53.46	60.49	49.51	167,775,166						
screamingmedia	hsp	-1.40%	$	open: 53.14	-0.75	8,017	$53.15	$52.36	$53.46	$60.49	$49.51		24.55	$8.89b			2.15	
scroli	hsp	-1.35%	hsp 52.74	53.14	-0.72	762,644	53.15	52.36	53.46	60.49	49.51		24.52				2.15	
simple-stock-quotes	hsp	+54.61%	last trade: 505543520.00		change: 1.637													
smartmoney	hsp	(-1.40%)	52.71	$53.14	-0.75	879,558	$53.15	$52.36	$53.46	$60.49	$49.51			8,969,300	0.00%	$0.00		
stocknod	hsp	-1.403%	52.71 usd	53.14	-0.7500	879,558	53.15	52.36	53.46	60.49	49.51	167,775,166						
stockpickr	hsp	-1.40%	$52.71 -0.75 | -1.40%	53.14	-0.75	879.56k	53.15	52.36	53.46	60.49	49.51							
stocksmart	hsp	%	$54.88	55.59		85,074	55.74	54.84										
stocktwits	hsp	-1.36%	52.73		-0.73													
streetinsider-com	hsp	1.4%	52.71	$53.14	-0.75	879,558	$53.15	$52.36	$53.46	$60.49	$49.51		24.52				$2.15	
thecramerreport	hsp		53.46	52.82	+0.78	1817692	53.47	52.1201										
thestree	hsp	-1.4%	$52.71	53.14	-0.75	879558	53.15	52.36	53.46	-60.49	49.51	1.67775166e8		8.838395745e9				
tickerspy	hsp	-1.40%	$52.71	53.14	-0.75	879,558	53.15	52.36	53.46	60.49	49.51		24.9	8.9b	0.00%	$0.00		
tmx-quotemedia	hsp	-1.40%	52.710	53.140	-0.750	880,468	53.150	52.360	53.460	60.490	49.510	167,775,166	24.90	8,843,429,000			2.15	
updown	hsp	-1.40%	$52.71	$53.14	-$0.75	872,878	$53.15	$52.36	$53.46	$60.49	$49.51	167.77b	24.39	$8.96b			2.19	
wallstreetsurvivor	hsp	-1.40%	52.71	53.14	-0.75	879,558	53.15	52.36		60.49	49.51		24.90	$9b			2.11	
yahoo-finance	hsp	1.40%	52.71	53.14	0.75	879,558	53.15	52.36	53.46	60.49	49.51		24.49	8.84b			2.15	
ycharts-com	hsp	-1.37%	52.73		-0.73					60.49	49.51		24.53	8.82b	0.00%		2.15	
zacks	hsp	(-1.40%)	52.71		-0.75	vol.  879,558	53.15	52.36		60.49	49.51		16.2	8.97 b	0.00	0.00	3.3	
advfn	isrl	1.02	67.29	66.47	0.68	4781	69.11	66.25										
barchart	isrl	+1.02%	67.29	66.47	+0.68	5,478	69.11	66.25	66.61	91.43	47.66		0.00	$183.03 m			-3.10	
barrons	isrl	1.02%	67.29	66.47	+0.68	4,781	69.11	66.25				2.72 million		$180.34 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	1.021%	67.290	66.470	0.680	4,781	69.110	66.250		91.43	47.66	2.718mil		182.873mil				
boston-com	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
bostonmerchant	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
business-insider	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
chron	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
cio-com	isrl	+1.02%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691		183m				
cnn-money	isrl	+0.77%today&rsquo;s change	67.12data as of 3:47pm et	66.25	+0.51	4,562	69.11	66.25	66.61				nm	$182.4m				
easystockalterts	isrl	1.02%	67.29	66.47	+0.68	4781	69.11	66.25	66.61	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	1.02%	67.2900	66.4700	0.6800	4,781	69.1100	66.2500	66.6100	91.4300	47.6600	2,718,000	nm	$181.05m				
finance-abc7-com	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
financial-content	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	1.0%	$67.29	66.47	0.68	4,781	69.11	66.25	66.61	91.43	47.66	3 mil		183 mil	0.0	0.00		
finviz	isrl	1.02%	67.29			4,781			66.61	-26.40%	41.19%	2.72m		181.18m			-3.11	
fool	isrl	+1.02%	$67.29	$66.47	0.68	4,781	$69.11	$66.25	$66.61	$91.43	$47.66		0.00	$182.87m				
foxbusiness	isrl		$67.29		+0.68	4,781			$66.61									
google-finance	isrl	(1.02%)	67.29	66.47	+0.68	4,781.00	69.11	66.25		91.43	47.66	2.72m		182.87m			-3.11	
howthemarketworks	isrl	1.021%	67.29	66.47	0.68	4,781	69.11	66.25	66.61									
hpcwire	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
insidestocks	isrl	+1.02%	67.29	66.47	+0.68	4781	69.11	66.25										
investopedia	isrl	+1.02 %	$67.29	66.47	+0.68				66.61									
investorguide	isrl	+1.02%	67.29	66.47	+0.68		69.11	66.25		91.43	47.66			182.8m			-3.11	
marketintellisearch	isrl	1.02 %	$67.29	$66.47	0.68	4.30k	$69.11	$66.25	$66.61			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+1.02%	$67.29	open: 66.47	+0.68	177	$69.11	$66.25	$66.61	$91.43	$47.66			$180.34m				
minyanville	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
msn-money	isrl	+1.02%	67.29	66.47	+0.68	4,781	69.11	66.25	66.61	91.43	47.66	2.72 mil	-21.64	181.03 mil			-3.11	
nasdaq-com	isrl	1.02%	$ 67.29	$ 66.47	0.68	4,781	$ 69.11	$ 66.25	$ 66.61	$ 91.43	$ 47.66	2,718,000		$ 182,894,220			$ -3.10	
optimum	isrl	+1.02%	67.29 ( 4:00 pm edt)	66.47	+0.68	4,781	69.11	66.25	66.61	91.43	47.66	2.72m		182.9m			-3.10	
paidcontent	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
pc-quote	isrl	1.02%	67.29	66.47	0.68	4,781	69.11	66.25	66.61	91.43	47.66	2,690,534	-21.41801	181,046,000				
personal-wealth-biz	isrl	+59.50%	505512832.00	60.60		1,343	60.27	0.00	60.98	43.41	-3.11					0.00	0.00	
predictwallstreet	isrl	+1.02%	67.12		+0.68	4,781												
raymond-james	isrl	1.02	67.29	66.47	0.68	4,781	69.11	66.25	67.29	91.43	47.66						-3.10	
renewable-energy-world	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
screamingmedia	isrl	+1.02%	$	open: 66.47	+0.68	177	$69.11	$66.25	$66.61	$91.43	$47.66			$180.34m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+1.02%	last trade: 67.29		change: 0.680													
smartmoney	isrl	(1.02%)	67.29	$66.47	0.68	4,781	$69.11	$66.25	$66.61	$91.43	$47.66			181,000	0.00%	$0.00		
stocknod	isrl	+1.021%	67.29 usd	66.47	+0.6800	4,781	69.11	66.25	66.61	91.43	47.66	2,717,691						
stockpickr	isrl	1.02%	$67.29 0.68 | 1.02%	66.47	0.68	4.78k	69.11	66.25	66.61	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	0.99%	67.27		+0.66													
streetinsider-com	isrl	1.02%	67.29	$66.47	+0.68	4,781	$69.11	$66.25	$66.61	$91.43	$47.66						$-3.10	
thecramerreport	isrl		66.61	66.96	+0.02	1952	66.96	65.301										
thestree	isrl	1.02%	$67.29	66.47	0.68	4781	69.11	66.25	66.61	-91.43	47.66	2717691.0		1.80971044e8				
tickerspy	isrl	1.02%	$67.29	66.47	+0.68	4,781	69.11	66.25	66.61	91.43	47.66		-21.4	182.9m	0.00%	$0.00		
tmx-quotemedia	isrl	1.02%	67.290	66.470	0.680	4,781	69.110	66.250	66.610	91.430	47.660	2,717,691		182,873,427			-3.10	
updown	isrl	1.02%	$67.29	$66.47	$0.68	4,781	$69.11	$66.25	$66.61	$91.43	$47.66	2.71b		$181m			-3.11	
wallstreetsurvivor	isrl	1.02%	67.29	66.47	0.68	4,781	69.11	66.25		91.43	47.66			$181m			-1.03	
yahoo-finance	isrl	1.02%	67.29	66.47	0.68	4,781	69.11	66.25	66.61	91.43	47.66			182.83m			-3.11	
ycharts-com	isrl	+0.99%	67.27		+0.66					91.43	47.66			182.97m	0.00%		-3.11	
zacks	isrl	(1.02%)	67.29		0.68	vol.  4,781	69.11	66.25		91.43	47.66			181.05 m	0.00	0.00	-3.1	
advfn	nktr	-3.53	7.38	7.64	-0.27	1063725	7.64	7.33										
barchart	nktr	-3.53%	7.38	7.64	-0.27	1,095,964	7.64	7.33	7.65	16.06	7.08		0.00	$839.48 m			-0.67	
barrons	nktr	3.53%	7.38	7.64	-0.27	1.064m	7.64	7.33				94.08 million		$847.61 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	-3.529%	7.380	7.640	-0.270	1,063,725	7.640	7.330		16.06	7.08	114.073mil		841.861mil			-0.580	
boston-com	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
bostonmerchant	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
business-insider	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
chron	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
cio-com	nktr	-3.53%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353		842m				
cnn-money	nktr	-3.53%	7.38	7.64	-0.27	1,063,725	7.64	7.33	7.65				nm	$841.9m				
easystockalterts	nktr	-3.53%	7.38	7.64	-0.27	1063725	7.64	7.33	7.65	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	-3.53%	7.3800	7.6400	-0.2700	1,063,725	7.6400	7.3300	7.6500	16.0600	7.0800	114,080,000	nm	$872.71m				
finance-abc7-com	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,625	7.640	7.330	7.650	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,625	7.640	7.330	7.650	16.06	7.080	114,073,353						
financial-content	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,625	7.640	7.330	7.650	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	-3.5%	$7.38	7.64	-0.27	1,063,625	7.64	7.33	7.65	16.06	7.08	114 mil		842 mil	0.0	0.00	-0.67	
finviz	nktr	-3.53%	7.38			1,063,625			7.65	-54.05%	4.24%	114.08m		872.71m			-0.67	
fool	nktr	-3.53%	$7.38	$7.64	-0.27	1,063,625	$7.64	$7.33	$7.65	$16.06	$7.08		0.00	$841.86m				
foxbusiness	nktr		$7.38		-0.27	1,067,429			$7.65									
google-finance	nktr	(-3.53%)	7.38	7.64	-0.27	1.06m	7.64	7.33		16.06	7.08	114.08m		841.91m			-0.67	
howthemarketworks	nktr	-3.529%	7.38	7.64	-0.27	1,061,530	7.64	7.33	7.65									
hpcwire	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
insidestocks	nktr	-3.53%	7.38	7.64	-0.27	1063725	7.64	7.33										
investopedia	nktr	-3.53 %	$7.38	7.64	-0.27				7.65									
investorguide	nktr	-3.53%	7.38	7.54	-0.27		7.64	7.33		16.06	7.08			841.9m			-0.693	
marketintellisearch	nktr	-3.53 %	$7.38	$7.64	-0.27	1005.80k	$7.64	$7.33	$7.65			114.08m	0.00	0.87b	0.0 %		-0.67	
marketwatch	nktr	-3.53%	$7.38	open: 7.64	-0.27	58,899	$7.64	$7.33	$7.65	$16.06	$7.08			$847.61m				
minyanville	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
msn-money	nktr	-3.53%	7.38	7.64	-0.27	1.06 mil	7.64	7.33	7.65	16.06	7.08	114.08 mil	-11.18	872.71 mil			-0.67	
nasdaq-com	nktr	3.53%	$ 7.38	$ 7.64	0.27	1,063,725	$ 7.64	$ 7.33	$ 7.65	$ 16.06	$ 7.08	114,080,000		$ 841,910,400			$ -0.67	
optimum	nktr	-3.53%	7.38 ( 4:30 pm edt)	7.64	-0.27	1,063,625	7.64	7.33	7.65	16.06	7.08	114.07m		841.9m			-0.67	
paidcontent	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
pc-quote	nktr	-3.53%	7.38	7.64	-0.27	1,067,429	7.64	7.33	7.65	16.06	7.08	118,253,659	-11.59091	872,712,000				
personal-wealth-biz	nktr	-3.53%	7.38	7.54	-0.27	1,067,429	7.64	7.33	7.65	16.06	7.08					0.00	-0.693	
predictwallstreet	nktr	-3.53%	7.38		-0.27	1,063,725												
raymond-james	nktr	-3.53	7.38	7.64	-0.27	1,063,725	7.64	7.33	7.38	16.06	7.08						-0.67	
renewable-energy-world	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
screamingmedia	nktr	-3.53%	$	open: 7.64	-0.27	58,899	$7.64	$7.33	$7.65	$16.06	$7.08			$847.61m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	-3.53%	last trade: 7.38		change: -0.270													
smartmoney	nktr	(-3.53%)	7.38	$7.64	-0.27	1,063,725	$7.64	$7.33	$7.65	$16.06	$7.08			872,700	0.00%	$0.00		
stocknod	nktr	-3.529%	7.380 usd	7.640	-0.2700	1,063,725	7.640	7.330	7.650	16.06	7.080	114,073,353						
stockpickr	nktr	-3.53%	$7.38 -0.27 | -3.53%	7.64	-0.27	1.06m	7.64	7.33	7.65	16.06	7.08							
stocksmart	nktr	%	$9.35	12.83		120,124	9.67	9.31										
stocktwits	nktr	-3.53%	7.38		-0.27													
streetinsider-com	nktr	3.53%	7.38	$7.64	-0.27	1,063,425	$7.64	$7.33	$7.65	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.65	7.46	+0.19	2301766	7.70	7.36										
thestree	nktr	-3.53%	$7.38	7.64	-0.27	1063625	7.64	7.33	7.65	-16.06	7.08	1.14073353e8		8.50987213e8				
tickerspy	nktr	-3.53%	$7.38	7.64	-0.27	1,063,625	7.64	7.33	7.65	16.06	7.08		-11.6	872.2m	0.00%	$0.00		
tmx-quotemedia	nktr	-3.53%	7.380	7.640	-0.270	1,067,429	7.640	7.330	7.650	16.060	7.080	114,073,353		841,861,345			-0.67	
updown	nktr	-3.53%	$7.38	$7.64	-$0.27	1,010,430	$7.64	$7.33	$7.65	$16.06	$7.08	114.07b		$873m			-0.69	
wallstreetsurvivor	nktr	-3.53%	7.38	7.64	-0.27	1,061,530	7.64	7.33		16.06	7.08			$873m			-0.40	
yahoo-finance	nktr	3.53%	7.38	7.54	0.27	1,063,725	7.64	7.33	7.65	16.06	7.08			841.86m			-0.69	
ycharts-com	nktr	-3.53%	7.38		-0.27					16.06	7.08			839.48m	0.00%		-0.66	
zacks	nktr	(-3.53%)	7.38		-0.27	vol.  1,063,725	7.64	7.33		16.06	7.08			872.71 m	0.00	0.00	-.54	
advfn	rt	-1.17	10.94	11.04	-0.13	394619	11.13	10.81										
barchart	rt	-1.17%	10.94	11.04	-0.13	344,717	11.13	10.81	11.07	15.57	8.82		13.67	$712.19 m			+0.51	
barrons	rt	1.17%	10.94	11.04	-0.13	390,989	11.13	10.81				61.87 million		$716.73 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-1.174%	10.940	11.040	-0.130	394,619	11.130	10.810		15.57	8.82	65.098mil	12.871	712.171mil			0.850	
boston-com	rt	-1.174%	10.94 usd	11.04	-0.1300	394,619	11.13	10.81	11.07	15.57	8.820	65,097,871						
bostonmerchant	rt	-1.174%	10.94 usd	11.04	-0.1300	394,619	11.13	10.81	11.07	15.57	8.820	65,097,871						
business-insider	rt	-1.174%	10.94 usd	11.04	-0.1300	394,619	11.13	10.81	11.07	15.57	8.820	65,097,871						
chron	rt	-1.174%	10.94 usd	11.04	-0.1300	394,619	11.13	10.81	11.07	15.57	8.820	65,097,871						
cio-com	rt	-1.17%	10.94 usd	11.04	-0.1300	394,619	11.13	10.81	11.07	15.57	8.820	65,097,871	13.02	712m				
cnn-money	rt	-1.17%	10.94	11.04	-0.13	392,345	11.13	10.81	11.07				13.0	$712.2m				
easystockalterts	rt	-1.18%	10.94	11.04	-0.13	394459	11.13	10.81	11.07	15.57	8.82		13.02				0.84	
eresearch-fidelity-com	rt	-1.17%	10.9400	11.0400	-0.1300	394,459	11.1300	10.8100	11.0700	15.5700	8.8200	65,098,000	13.18	$720.63m				
finance-abc7-com	rt	-1.174%	10.94 usd	11.04	-0.1300	392,345	11.13	10.81	11.07	15.57	8.820	65,097,871						
finance-abc7chicago-com	rt	-1.174%	10.94 usd	11.04	-0.1300	392,345	11.13	10.81	11.07	15.57	8.820	65,097,871						
financial-content	rt	-1.174%	10.94 usd	11.04	-0.1300	392,345	11.13	10.81	11.07	15.57	8.820	65,097,871						
finapps-forbes-com	rt	-1.2%	$10.94	11.04	-0.13	392,345	11.13	10.81	11.07	15.57	8.82	65 mil	13.0	712 mil	0.0	0.00	0.84	
finviz	rt	-1.17%	10.94			392,345			11.07	-29.74%	24.04%	65.10m	13.02	720.66m			0.85	
fool	rt	-1.17%	$10.94	$11.04	-0.13	392,345	$11.13	$10.81	$11.07	$15.57	$8.82		13.20	$712.17m	6.90%	0.50		
foxbusiness	rt		$10.94		-0.13	394,619			$11.07									
google-finance	rt	(-1.17%)	10.94	11.04	-0.13	392,345.00	11.13	10.81		15.57	8.82	65.10m	12.83	712.17m			0.85	
howthemarketworks	rt	-1.174%	10.94	11.04	-0.13	390,989	11.13	10.81	11.07									
hpcwire	rt	-1.174%	10.94 usd	11.04	-0.1300	394,619	11.13	10.81	11.07	15.57	8.820	65,097,871						
insidestocks	rt	-1.17%	10.94	11.04	-0.13	341087	11.13	10.81					price earnings ratio: 13.18					
investopedia	rt	-1.17 %	$10.94	11.04	-0.13				11.07									
investorguide	rt	-1.17%	10.94	11.04	-0.13		11.13	10.81		15.57	8.82		13.31	702.8m			0.832	
marketintellisearch	rt	-1.08 %	$10.95	$11.04	-0.12	371.60k	$11.13	$10.81	$11.07			65.10m	13.02	0.72b	0.0 %		0.85	
marketwatch	rt	-1.17%	$10.94	open: 11.04	-0.13	3,642	$11.13	$10.81	$11.07	$15.57	$8.82		13.23	$716.73m			0.83	
minyanville	rt	-1.174%	10.94 usd	11.04	-0.1300	392,345	11.13	10.81	11.07	15.57	8.820	65,097,871						
msn-money	rt	-1.17%	10.94	11.04	-0.13	392,345	11.13	10.81	11.07	15.57	8.82	65.10 mil	13.02	720.63 mil			0.85	
nasdaq-com	rt	1.17%	$ 10.94		0.13	391,845	$ 11.13	$ 10.81	$ 11.07	$ 15.57	$ 8.82	65,098,000	13.02	$ 712,172,120	4.52 %	$0.500000	$ 0.84	
optimum	rt	-1.17%	10.94 ( 4:15 pm edt)	11.04	-0.13	392,345	11.13	10.81	11.07	15.57	8.82	65.10m	13.0	712.2m			0.84	
paidcontent	rt	-1.174%	10.94 usd	11.04	-0.1300	392,345	11.13	10.81	11.07	15.57	8.820	65,097,871						
pc-quote	rt	-1.17%	10.94	11.04	-0.13	394,619	11.13	10.81	11.07	15.57	8.82	65,871,563	13.17857	720,635,000		0.25		
personal-wealth-biz	rt	-1.17%	10.94	11.04	-0.13	394,619	11.13	10.81	11.07	15.57	8.82		13.31			0.00	0.832	
predictwallstreet	rt	-1.17%	10.94		-0.13	392,345												
raymond-james	rt	-1.17	10.94	11.04	-0.13	392,345	11.13	10.81	10.94	15.57	8.82		12.87				0.85	
renewable-energy-world	rt	-1.174%	10.94 usd	11.04	-0.1300	392,345	11.13	10.81	11.07	15.57	8.820	65,097,871						
screamingmedia	rt	-1.17%	$	open: 11.04	-0.13	3,642	$11.13	$10.81	$11.07	$15.57	$8.82		13.23	$716.73m			0.83	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-1.17%	last trade: 10.94		change: -0.130								p/e ratio: 13.31					
smartmoney	rt	(-1.17%)	10.94	$11.04	-0.13	392,345	$11.13	$10.81	$11.07	$15.57	$8.82			720,600	0.00%	$0.25		
stocknod	rt	-1.174%	10.94 usd	11.04	-0.1300	392,345	11.13	10.81	11.07	15.57	8.820	65,097,871						
stockpickr	rt	-1.17%	$10.94 -0.13 | -1.17%	11.04	-0.13	392.35k	11.13	10.81	11.07	15.57	8.82							
stocksmart	rt	%	$10.1	13.3		63,410	10.49	10.05										
stocktwits	rt	-1.17%	10.94		-0.13													
streetinsider-com	rt	1.17%	10.94	$11.04	-0.13	392,345	$11.13	$10.81	$11.07	$15.57	$8.82		13.02				$0.84	
thecramerreport	rt		11.07	11.10	0.00	583941	11.14	10.8605										
thestree	rt	-1.17%	$10.94	11.04	-0.13	392345	11.13	10.81	11.07	-15.57	8.82	6.5097871e7		7.20633432e8				
tickerspy	rt	-1.17%	$10.94	11.04	-0.13	392,345	11.13	10.81	11.07	15.57	8.82		13.2	720.6m	0.00%	$0.25		
tmx-quotemedia	rt	-1.17%	10.940	11.040	-0.130	394,619	11.130	10.810	11.070	15.570	8.820	65,097,871	13.20	712,170,709			0.84	
updown	rt	-1.17%	$10.94	$11.04	-$0.13	390,989	$11.13	$10.81	$11.07	$15.57	$8.82	65.09b	13.10	$721m			0.85	
wallstreetsurvivor	rt	-1.17%	10.94	11.04	-0.13	390,989	11.13	10.81		15.57	9.09		13.20	$721m			0.73	
yahoo-finance	rt	1.17%	10.94	11.04	0.13	394,619	11.13	10.81	11.07	15.57	8.82		13.15	702.84m			0.83	
ycharts-com	rt	-1.17%	10.94		-0.13					15.57	8.82		13.02	710.55m	0.00%		0.84	
zacks	rt	(-1.17%)	10.94		-0.13	vol.  392,345	11.13	10.81		15.57	8.82		13.67	720.64 m	0.00	0.00	.81	
advfn	tnk	-2.69	8.69	8.85	-0.24	305731	8.96	8.69										
barchart	tnk	-2.69%	8.69	8.85	-0.24	305,731	8.96	8.69	8.93	12.67	8.42		19.13	$417.90 m	11.36%	$1.00	+0.33	
barrons	tnk	2.69%	8.69	8.85	-0.24	303,881	8.96	8.69				42.33 million		$553.80 million	11.51%	$0.25		
bloomberg	tnk	-2.688%	8.690	8.850	-0.240	305,731	8.960	8.690		13.96	8.42	48.087mil	19.750	526.499mil	12.888	0.250 regular cash	0.440	
boston-com	tnk	-2.688%	8.690 usd	8.850	-0.2400	305,731	8.960	8.690	8.930	13.96	8.420							
bostonmerchant	tnk	-2.688%	8.690 usd	8.850	-0.2400	305,731	8.960	8.690	8.930	13.96	8.420							
business-insider	tnk	-2.688%	8.690 usd	8.850	-0.2400	305,731	8.960	8.690	8.930	13.96	8.420							
chron	tnk	-2.688%	8.690 usd	8.850	-0.2400	305,731	8.960	8.690	8.930	13.96	8.420							
cio-com	tnk	-2.69%	8.690 usd	8.850	-0.2400	305,731	8.960	8.690	8.930	13.96	8.420				11.2	1		
cnn-money	tnk	-2.69%today&rsquo;s change	8.69data as of 4:00pm et	8.85	-0.24	303,881	8.96	8.69	8.93					$108.6m	12.89%			
easystockalterts	tnk	-2.71%	8.69	8.85	-0.24	305731	8.96	8.69	8.93	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-2.69%	8.6900	8.8500	-0.2400	305,731	8.9600	8.6900	8.9300	13.9600	8.4200	60,587,000	26.26	$541.04m	12.54%	$0.250000		
finance-abc7-com	tnk	-2.688%	8.690 usd	8.850	-0.2400	304,355	8.960	8.690	8.930	13.96	8.420							
finance-abc7chicago-com	tnk	-2.688%	8.690 usd	8.850	-0.2400	304,355	8.960	8.690	8.930	13.96	8.420							
financial-content	tnk	-2.688%	8.690 usd	8.850	-0.2400	304,355	8.960	8.690	8.930	13.96	8.420							
finapps-forbes-com	tnk	-2.7%	$8.69	8.85	-0.24	304,355	8.96	8.69	8.93	13.96	8.42	48 mil	26.3	418 mil	12.9	1.12	0.33	
finviz	tnk	-2.69%	8.69			304,355			8.93	-31.40%	3.21%	60.59m	25.56	526.53m		1.12	0.34	
fool	tnk	-2.69%	$8.69	$8.85	-0.24	304,355	$8.96	$8.69	$8.93	$13.96	$8.42		25.50	$537.91m	20.70%	1.12		
foxbusiness	tnk		$8.69		-0.24	305,731			$8.93									
google-finance	tnk	(-2.69%)	8.69	8.85	-0.24	304,355.00	8.96	8.69		13.96	8.42	61.88m	25.39	537.71m	12.89	0.25	0.34	
howthemarketworks	tnk	-2.688%	8.69	8.85	-0.24	303,881	8.96	8.69	8.93									
hpcwire	tnk	-2.688%	8.690 usd	8.850	-0.2400	305,731	8.960	8.690	8.930	13.96	8.420							
insidestocks	tnk	-2.69%	8.69	8.85	-0.24	303881	8.96	8.69										
investopedia	tnk	-2.69 %	$8.69	8.85	-0.24				8.93									
investorguide	tnk	-2.69%	8.69	8.85	-0.24		8.96	8.69		13.96	8.42		24.74	537.9m			0.361	
marketintellisearch	tnk	-2.69 %	$8.69	$8.85	-0.24	299.90k	$8.96	$8.69	$8.93			60.59m	26.26	0.54b	12.54 %		0.34	
marketwatch	tnk	-2.69%	$8.69	open: 8.85	-0.24	1,350	$8.96	$8.69	$8.93	$13.96	$8.42		29.83	$553.80m	11.51%	0.25	0.29	
minyanville	tnk	-2.688%	8.690 usd	8.850	-0.2400	304,355	8.960	8.690	8.930	13.96	8.420							
msn-money	tnk	-2.69%	8.69	8.85	-0.24	304,355	8.96	8.69	8.93	13.96	8.42	60.59 mil	32.19	541.04 mil	12.54%	1.12	0.34	
nasdaq-com	tnk	2.69%	$ 8.69		0.24	303,855	$ 8.96	$ 8.69	$ 8.93	$ 13.96	$ 8.42	39,500,000	26.33	$ 343,255,000	11.2 %	$1.000000	$ 0.33	
optimum	tnk	-2.69%	8.69 ( 4:15 pm edt)	8.85	-0.24	304,355	8.96	8.69	8.93	13.96	8.42				11.51	1.00		
paidcontent	tnk	-2.688%	8.690 usd	8.850	-0.2400	304,355	8.960	8.690	8.930	13.96	8.420							
pc-quote	tnk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tnk	-2.69%	8.69	8.85	-0.24	305,731	8.96	8.69	8.93	13.96	8.42		24.74		12.54	1.12	0.361	
predictwallstreet	tnk	-2.69%	8.69		-0.24	304,355												
raymond-james	tnk	-2.69	8.69	8.85	-0.24	304,355	8.96	8.69	8.69	13.96	8.42		25.56				0.34	
renewable-energy-world	tnk	-2.688%	8.690 usd	8.850	-0.2400	304,355	8.960	8.690	8.930	13.96	8.420							
screamingmedia	tnk	-2.69%	$	open: 8.85	-0.24	1,376	$8.96	$8.69	$8.93	$13.96	$8.42		29.83	$553.80m	11.51%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-2.69%	last trade: 8.69		change: -0.240								p/e ratio: 24.74					
smartmoney	tnk	(-2.69%)	8.69	$8.85	-0.24	304,355	$8.96	$8.69	$8.93	$13.96	$8.42			441,100	11.20%	$0.25		
stocknod	tnk	-2.688%	8.690 usd	8.850	-0.2400	304,355	8.960	8.690	8.930	13.96	8.420							
stockpickr	tnk	-2.69%	$8.69 -0.24 | -2.69%	8.85	-0.24	304.36k	8.96	8.69	8.93	13.96	8.42							
stocksmart	tnk	%	$9.25	12.26		46,427	9.32	9.21										
stocktwits	tnk	-2.69%	8.69		-0.24													
streetinsider-com	tnk	2.69%	8.69	$8.85	-0.24	304,355	$8.96	$8.69	$8.93	$13.96	$8.42						$0.00	
thecramerreport	tnk		8.93	8.86	+0.13	207390	8.9799	8.80										
thestree	tnk	-2.69%	$8.69	8.85	-0.24	304355	8.96	8.69	8.93	-13.96	8.42	6.19e7		4.3472e8				
tickerspy	tnk	-2.69%	$8.69	8.85	-0.24	304,355	8.96	8.69	8.93	13.96	8.42		33.1	552.7m	12.54%	$0.25		
tmx-quotemedia	tnk	-2.69%	8.690	8.850	-0.240	305,731	8.960	8.690	8.930	13.960	8.420	61,900,000	25.50	537,911,000	11.507	0.250 usd	0.35	
updown	tnk	-2.69%	$8.69	$8.85	-$0.24	303,881	$8.96	$8.69	$8.93	$13.96	$8.42	61.90b	25.93	$553m			0.34	
wallstreetsurvivor	tnk	-2.69%	8.69	8.85	-0.24	303,881	8.96	8.69		13.96	8.42		25.50	$441m	11.20%	1.28 -	0.37	
yahoo-finance	tnk	2.69%	8.69	8.85	0.24	305,731	8.96	8.69	8.93	13.96	8.42		24.07	537.91m	11.20%	1.00	0.36	
ycharts-com	tnk	-2.69%	8.69		-0.24					13.96	8.42		26.33	417.90m	11.71%		0.33	
zacks	tnk	(-2.69%)	8.69		-0.24	vol.  304,355	8.96	8.69		13.96	8.42		19.41	440.94 m	11.20	1.00	.46	
advfn	hans	-0.52	77.88	78.22	-0.41	775016	78.5	76.9										
barchart	hans	-0.52%	77.88	78.22	-0.41	789,634	78.50	76.90	78.29	84.00	40.41		30.92	$6.93 b			+2.53	
barrons	hans	0.52%	77.88	78.22	-0.41	773,716	78.50	76.90				93.02 million		$6.97 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-0.524%	77.880	78.220	-0.410	775,016	78.500	76.900		84.00	40.41	88.393mil	30.783	6,884.037mil			2.530	
boston-com	hans	-0.5237%	77.88 usd	78.22	-0.4100	775,016	78.50	76.90	78.29	84.00	40.41	88,392,874						
bostonmerchant	hans	-0.5237%	77.88 usd	78.22	-0.4100	775,016	78.50	76.90	78.29	84.00	40.41	88,392,874						
business-insider	hans	-0.5237%	77.88 usd	78.22	-0.4100	775,016	78.50	76.90	78.29	84.00	40.41	88,392,874						
chron	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
cio-com	hans	-0.52%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874	30.78	7b				
cnn-money	hans	-0.52%	77.88	78.22	-0.41	773,716	78.50	76.90	78.29				30.8	$6.9b				
easystockalterts	hans	-0.52%	77.88	78.22	-0.41	774816	78.50	76.90	78.29	84.00	40.41		30.78				2.53	
eresearch-fidelity-com	hans	-0.52%	77.8800	78.2200	-0.4100	774,816	78.5000	76.9000	78.2900	84.0000	40.4100	88,393,000	30.94	$6.92b				
finance-abc7-com	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
finance-abc7chicago-com	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
financial-content	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
finapps-forbes-com	hans	-0.5%	$77.88	78.22	-0.41	774,816	78.50	76.90	78.29	84.00	40.41	88 mil	30.8	7 bil	0.0	0.00	2.53	
finviz	hans	-0.52%	77.88			774,816			78.29	-7.29%	92.72%	88.39m	31.07	6.92b			2.52	
fool	hans	-0.52%	$77.88	$78.22	-0.41	773,716	$78.50	$76.90	$78.29	$84.00	$40.41		31.20	$6.88b				
foxbusiness	hans		$77.88		-0.41	775,016			$78.29									
google-finance	hans	(-0.52%)	77.88	78.22	-0.41	774,816.00	78.50	76.90		84.00	40.41	88.39m	30.94	6.88b			2.52	
howthemarketworks	hans	-0.524%	77.88	78.22	-0.41	773,045	78.5	76.9	78.29									
hpcwire	hans	-0.5237%	77.88 usd	78.22	-0.4100	775,016	78.50	76.90	78.29	84.00	40.41	88,392,874						
insidestocks	hans	-0.52%	77.88	78.22	-0.41	773716	78.50	76.90					price earnings ratio: 30.78					
investopedia	hans	-0.52 %	$77.88	78.22	-0.41				78.29									
investorguide	hans	-0.52%	77.88	78.28	-0.41		78.50	76.90		84.00	40.41		31.07	6.884b			2.52	
marketintellisearch	hans	0.52 %	$78.70	$78.22	0.41	764.00k	$78.70	$76.90	$78.29			88.39m	31.07	6.92b	0.0 %		2.52	
marketwatch	hans	-0.52%	$78.06	open: 78.22	-0.41	5,317	$78.50	$76.90	$78.29	$84.00	$40.41		31.09	$6.97b			2.50	
minyanville	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
msn-money	hans	-0.52%	77.88	78.22	-0.41	774,816	78.50	76.90	78.29	84.00	40.41	88.39 mil	30.90	6.92 bil			2.52	
nasdaq-com	hans	0.52%	$ 77.88	$ 78.22	0.41	774,716	$ 78.50	$ 76.90	$ 78.29	$ 84	$ 40.41	88,393,000	30.78	$ 6,884,046,840			$ 2.53	
optimum	hans	-0.52%	77.88 ( 4:30 pm edt)	78.22	-0.41	774,816	78.50	76.90	78.29	84.00	40.41	88.39m	30.8	6.9b			2.53	
paidcontent	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
pc-quote	hans	-0.52%	77.88	78.22	-0.41	775,016	78.5	76.9	78.29	84.00	40.41	88,858,346	31.06746	6,920,288,000				
personal-wealth-biz	hans	+73.28%	505544096.00	72.75		734,511	72.76	0.00	73.57	37.59	2.52					0.00	0.00	
predictwallstreet	hans	-0.52%	77.88		-0.41	774,816												
raymond-james	hans	-0.52	77.88	78.22	-0.41	774,816	78.50	76.90	77.88	84.00	40.41		29.50				2.64	
renewable-energy-world	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
screamingmedia	hans	-0.52%	$	open: 78.22	-0.41	5,317	$78.50	$76.90	$78.29	$84.00	$40.41		31.09	$6.97b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-0.52%	last trade: 77.88		change: -0.410								p/e ratio: 31.07					
smartmoney	hans	(-0.52%)	77.88	$78.22	-0.41	774,816	$78.50	$76.90	$78.29	$84.00	$40.41			6,920,300	0.00%	$0.00		
stocknod	hans	-0.5237%	77.88 usd	78.22	-0.4100	774,816	78.50	76.90	78.29	84.00	40.41	88,392,874						
stockpickr	hans	-0.52%	$77.88 -0.41 | -0.52%	78.22	-0.41	774.82k	78.50	76.90	78.29	84.00	40.41							
stocksmart	hans	%	$72.265	52.61		95,158	73.78	71.48										
stocktwits	hans	-0.81%	77.66		-0.63													
streetinsider-com	hans	0.52%	77.88	$78.22	-0.41	774,816	$78.50	$76.90	$78.29	$84.00	$40.41		30.78				$2.53	
thecramerreport	hans		78.29	78.12	+0.05	866346	78.71	77.80										
thestree	hans	-0.52%	$77.88	78.22	-0.41	774816	78.5	76.9	78.29	-84.0	40.41	8.8392874e7		6.915858462e9				
tickerspy	hans	-0.52%	$77.88	78.22	-0.41	774,816	78.50	76.90	78.29	84.00	40.41		31.1	6.9b	0.00%	$0.00		
tmx-quotemedia	hans	-0.52%	77.880	78.220	-0.410	775,016	78.500	76.900	78.290	84.000	40.410	88,392,874	30.90	6,884,037,027			2.53	
updown	hans	-0.52%	$77.88	$78.22	-$0.41	769,799	$78.50	$76.90	$78.29	$84.00	$40.41	88.39b	29.60	$6.92b			2.65	
wallstreetsurvivor	hans	-0.52%	77.88	78.22	-0.41	773,045	78.50	76.90		84.00	40.81		30.90	$7b			2.28	
yahoo-finance	hans	0.52%	77.88	78.28	0.41	774,816	78.50	76.90	78.29	84.00	40.41		30.90	6.88b			2.52	
ycharts-com	hans	-0.80%	77.66		-0.63					84.00	40.41		30.82	6.91b	0.00%		2.52	
zacks	hans	(-0.52%)	77.88		-0.41	vol.  774,816	78.50	76.90		84.00	40.41		30.94	6.92 b	0.00	0.00	2.53	
advfn	hafc	-0.83	1.19	1.19	-0.01	630144	1.23	1.17										
barchart	hafc	-0.83%	1.19	1.19	-0.01	656,515	1.23	1.17	1.20	1.74	0.78		0.00	$180.00 m			-0.58	
barrons	hafc	0.83%	1.19	1.19	-0.01	626,994	1.23	1.17				94.32 million		$180.00 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	-0.833%	1.190	1.190	-0.010	630,144	1.230	1.170		1.74	0.78	151.258mil		179.998mil			-0.580	
boston-com	hafc	-0.8333%	1.190 usd	1.190	-0.0100	630,144	1.230	1.170	1.200	1.740	0.7811	151,258,390						
bostonmerchant	hafc	-0.8333%	1.190 usd	1.190	-0.0100	630,144	1.230	1.170	1.200	1.740	0.7811	151,258,390						
business-insider	hafc	-0.8333%	1.190 usd	1.190	-0.0100	630,144	1.230	1.170	1.200	1.740	0.7811	151,258,390						
chron	hafc	-0.8333%	1.190 usd	1.190	-0.0100	628,452	1.230	1.170	1.200	1.740	0.7811	151,258,390						
cio-com	hafc	-0.83%	1.190 usd	1.190	-0.0100	628,452	1.230	1.170	1.200	1.740	0.7811	151,258,390		180m				
cnn-money	hafc	-0.83%today&rsquo;s change	1.19data as of 3:59pm et	1.19	-0.01	602,398	1.23	1.17	1.20				nm	$180.0m				
easystockalterts	hafc	-0.84%	1.19	1.19	-0.01	626994	1.23	1.17	1.20	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	-0.83%	1.1900	1.1900	-0.0100	626,994	1.2300	1.1700	1.2000	1.7400	0.7811	151,258,000	nm	$181.51m				
finance-abc7-com	hafc	-0.8333%	1.190 usd	1.190	-0.0100	626,994	1.230	1.170	1.200	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	-0.8333%	1.190 usd	1.190	-0.0100	626,994	1.230	1.170	1.200	1.740	0.7811	151,258,390						
financial-content	hafc	-0.8333%	1.190 usd	1.190	-0.0100	626,994	1.230	1.170	1.200	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	-0.8%	$1.19	1.19	-0.01	626,994	1.23	1.17	1.20	1.74	0.78	151 mil		180 mil	0.0	0.00	-0.58	
finviz	hafc	-0.83%	1.19			624,214			1.20	-31.61%	52.56%	151.26m		181.51m			-0.59	
fool	hafc	-0.83%	$1.19	$1.19	-0.01	459,359	$1.23	$1.17	$1.20	$1.74	$0.78		0.00	$180.00m	2.30%	0.12		
foxbusiness	hafc		$1.19		-0.01	630,520			$1.20									
google-finance	hafc	(-0.83%)	1.19	1.19	-0.01	626,994.00	1.23	1.17		1.74	0.78	151.26m		180.00m			-0.59	
howthemarketworks	hafc	-0.833%	1.19	1.19	-0.01	628,452	1.23	1.17	1.2									
hpcwire	hafc	-0.8333%	1.190 usd	1.190	-0.0100	628,452	1.230	1.170	1.200	1.740	0.7811	151,258,390						
insidestocks	hafc	-0.83%	1.19	1.19	-0.01	630144	1.23	1.17										
investopedia	hafc	-0.83 %	$1.19	1.19	-0.01				1.20									
investorguide	hafc	-0.83%	1.19	1.19	-0.01		1.23	1.17		1.74	0.78			179.8m			-0.232	
marketintellisearch	hafc	-0.83 %	$1.19	$1.19	-0.01	647.80k	$1.23	$1.17	$1.20			151.26m	0.00	0.18b	0.0 %		-0.59	
marketwatch	hafc	-0.83%	$1.19	open: 1.19	-0.01	3,150	$1.23	$1.17	$1.20	$1.74	$0.78			$180.00m				
minyanville	hafc	-0.8333%	1.190 usd	1.190	-0.0100	626,994	1.230	1.170	1.200	1.740	0.7811	151,258,390						
msn-money	hafc	-0.83%	1.19	1.19	-0.01	626,994	1.23	1.17	1.20	1.74	0.78	151.26 mil	10.82	181.51 mil			-0.59	
nasdaq-com	hafc	0.83%	$ 1.19	$ 1.19	0.01	626,994	$ 1.23	$ 1.17	$ 1.20	$ 1.74	$ 0.7811	151,258,000		$ 179,997,020	10 %	$0.120000	$ -0.58	
optimum	hafc	-0.83%	1.19 ( 4:00 pm edt)	1.19	-0.01	626,994	1.23	1.17	1.20	1.74	0.78	151.26m		180.0m	10.08	0.12	-0.31	
paidcontent	hafc	-0.8333%	1.190 usd	1.190	-0.0100	626,994	1.230	1.170	1.200	1.740	0.7811	151,258,390						
pc-quote	hafc	-0.83%	1.19	1.19	-0.01	630,144	1.23	1.17	1.2	1.74	0.78	152,529,076	10.90909	181,510,000		0.03		
personal-wealth-biz	hafc	-0.83%	1.19	1.19	-0.01	630,520	1.23	1.17	1.20	1.74	0.78					0.00	-0.232	
predictwallstreet	hafc	-0.83%	1.19		-0.01	626,994												
raymond-james	hafc	-0.83	1.19	1.19	-0.01	626,994	1.23	1.17	1.19	1.74	0.78						-0.58	
renewable-energy-world	hafc	-0.8333%	1.190 usd	1.190	-0.0100	626,994	1.230	1.170	1.200	1.740	0.7811	151,258,390						
screamingmedia	hafc	-0.83%	$	open: 1.19	-0.01	15,074	$1.23	$1.17	$1.20	$1.74	$0.78			$180.00m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	-0.83%	last trade: 1.19		change: -0.010													
smartmoney	hafc	(-0.83%)	1.19	$1.19	-0.01	626,994	$1.23	$1.17	$1.20	$1.74	$0.78			181,500	0.00%	$0.03		
stocknod	hafc	-0.8333%	1.190 usd	1.190	-0.0100	626,994	1.230	1.170	1.200	1.740	0.7811	151,258,390						
stockpickr	hafc	-0.83%	$1.19 -0.01 | -0.83%	1.19	-0.01	626.99k	1.23	1.17	1.20	1.74	0.78							
stocksmart	hafc	%	$1.18	1.16		41,778	1.2	1.18										
stocktwits	hafc	-0.83%	1.19		-0.01													
streetinsider-com	hafc	0.83%	1.19	$1.19	-0.01	626,994	$1.23	$1.17	$1.20	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.20	1.17	+0.02	636931	1.22	1.16										
thestree	hafc	-0.83%	$1.19	1.19	-0.01	626994	1.23	1.17	1.2	-1.74	0.78	1.5125839e8		1.784849e8				
tickerspy	hafc	-0.83%	$1.19	1.19	-0.01	626,994	1.23	1.17	1.20	1.74	0.78		10.9	181.5m	0.00%	$0.03		
tmx-quotemedia	hafc	-0.83%	1.190	1.190	-0.010	630,520	1.230	1.170	1.200	1.740	0.781	151,258,390		179,997,484			-0.31	
updown	hafc	-0.83%	$1.19	$1.19	-$0.01	626,994	$1.23	$1.17	$1.20	$1.74	$0.78	151.25b		$182m			-0.24	
wallstreetsurvivor	hafc	-0.83%	1.19	1.19	-0.01	626,994	1.23	1.17		1.74	0.78			$182m			-0.93	
yahoo-finance	hafc	0.83%	1.19	1.19	0.01	624,214	1.23	1.17	1.20	1.74	0.78			179.78m			-0.23	
ycharts-com	hafc	-0.83%	1.19		-0.01					1.74	0.79		10.82	180.00m	0.00%		0.11	
zacks	hafc	(-0.83%)	1.19		-0.01	vol.  626,994	1.23	1.17		1.74	0.78			181.51 m	0.00	0.00	-.58	
advfn	sui	-1.07	37.87	38.08	-0.41	79549	38.1	37.57										
barchart	sui	-1.07%	37.87	38.08	-0.41	79,549	38.10	37.57	38.28	39.57	24.13		0.00	$788.83 m	6.7%	$2.52	-0.11	
barrons	sui	1.07%	37.87	38.08	-0.41	78,620	38.10	37.57				19.17 million		$807.86 million	6.65%	$0.63		
bloomberg	sui	-1.071%	37.870	38.080	-0.410	79,549	38.100	37.570		40.21	25.94	20.920mil		792.249mil	6.654	0.630 regular cash	-0.090	
boston-com	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
bostonmerchant	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
business-insider	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
chron	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
cio-com	sui	-1.07%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779		804m	6.6	2.52		
cnn-money	sui	-1.07%	37.87	38.08	-0.41	79,549	38.10	37.57	38.28				nm	$804.2m	6.65%			
easystockalterts	sui	-1.08%	37.87	38.08	-0.41	79549	38.10	37.57	38.28	40.21	25.94						-0.11	
eresearch-fidelity-com	sui	-1.07%	37.8700	38.0800	-0.4100	79,549	38.1000	37.5700	38.2800	40.2100	25.9400	21,237,000	nm	$812.95m	6.58%	$0.630000		
finance-abc7-com	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
finance-abc7chicago-com	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
financial-content	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
finapps-forbes-com	sui	-1.1%	$37.87	38.08	-0.41	79,549	38.10	37.57	38.28	40.21	25.94	21 mil		804 mil	6.7	2.52	-0.11	
finviz	sui	-1.07%	37.87			78,859			38.28	-4.28%	56.91%	21.24m		804.36m		2.52	-0.11	
fool	sui	-1.07%	$37.87	$38.08	-0.41	78,859	$38.10	$37.57	$38.28	$40.21	$25.94		0.00	$792.25m	13.70%	2.52		
foxbusiness	sui		$37.87		-0.41	79,549			$38.28									
google-finance	sui	(-1.07%)	37.87	38.08	-0.41	79,549.00	38.10	37.57		40.21	25.94	21.24m		804.24m	6.65	0.63	-0.11	
howthemarketworks	sui	-1.071%	37.87	38.08	-0.41	78,620	38.1	37.57	38.28									
hpcwire	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
insidestocks	sui	-1.07%	37.87	38.08	-0.41	78620	38.10	37.57					price earnings ratio: 12.97					
investopedia	sui	-1.07 %	$37.87	38.08	-0.41				38.28									
investorguide	sui	-1.07%	37.87	38.08	-0.41		38.10	37.57		40.21	25.94			792.2m			-0.091	
marketintellisearch	sui	-1.02 %	$37.89	$38.08	-0.39	73.40k	$38.10	$37.57	$38.28			21.24m	0.00	0.81b	6.58 %		-0.11	
marketwatch	sui	-1.07%	$37.87	open: 38.08	-0.41	429	$38.10	$37.57	$38.28	$40.21	$25.94			$807.86m	6.65%	0.63		
minyanville	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
msn-money	sui	-1.07%	37.87	38.08	-0.41	79,549	38.10	37.57	38.28	40.21	25.94	21.24 mil	-344.27	812.95 mil	6.58%	2.52	-0.11	
nasdaq-com	sui	1.07%	$ 37.87		0.41	79,549	$ 38.10	$ 37.57	$ 38.28	$ 40.21	$ 25.94	21,236,000		$ 804,207,320	6.58 %	$2.520000	$ -0.11	
optimum	sui	-1.07%	37.87 ( 4:15 pm edt)	38.08	-0.41	79,549	38.10	37.57	38.28	40.21	25.94	21.24m		804.2m	6.65	2.52	-0.11	
paidcontent	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
pc-quote	sui	-1.07%	37.87	38.08	-0.41	79,549	38.1	37.57	38.28	40.21	25.94	21,466,924	-348.0	812,952,000		0.63		
personal-wealth-biz	sui	-1.07%	37.87	38.08	-0.41	79,549	38.10	37.57	38.28	40.21	25.94				6.58	2.52	-0.091	
predictwallstreet	sui	-1.07%	37.87		-0.41	79,549												
raymond-james	sui	-1.07	37.87	38.08	-0.41	79,549	38.10	37.57	37.87	40.21	25.94						-0.10	
renewable-energy-world	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
screamingmedia	sui	-1.07%	$	open: 38.08	-0.41	429	$38.10	$37.57	$38.28	$40.21	$25.94			$807.86m	6.65%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	+37.93%	last trade: 505544000.00		change: -0.888								p/e ratio: 15.23					
smartmoney	sui	(-1.07%)	37.87	$38.08	-0.41	79,549	$38.10	$37.57	$38.28	$40.21	$25.94			812,900	6.58%	$0.63		
stocknod	sui	-1.071%	37.87 usd	38.08	-0.4100	79,549	38.10	37.57	38.28	39.35	25.94	21,235,779						
stockpickr	sui	-1.07%	$37.87 -0.41 | -1.07%	38.08	-0.41	78.86k	38.10	37.57	38.28	40.21	25.94							
stocksmart	sui	%	$38.15	33.47		23,634	39.4	38.1										
stocktwits	sui	-1.07%	37.87		-0.41													
streetinsider-com	sui	1.07%	37.87	$38.08	-0.41	79,549	$38.10	$37.57	$38.28	$40.21	$25.94						$-0.11	
thecramerreport	sui		38.28	37.67	+0.66	96931	38.37	37.54										
thestree	sui	-1.07%	$37.87	38.08	-0.41	78859	38.1	37.57	38.28	-40.21	25.94	2.0920232e7		7.98890006e8				
tickerspy	sui	-1.07%	$37.87	38.08	-0.41	79,549	38.10	37.57	38.28	40.21	25.94		-348.0	800.8m	6.58%	$0.63		
tmx-quotemedia	sui	-1.07%	37.870	38.080	-0.410	79,549	38.100	37.570	38.280	40.210	25.940	20,920,232		792,249,186	6.654	0.630 usd	-0.11	
updown	sui	-1.07%	$37.87	$38.08	-$0.41	78,620	$38.10	$37.57	$38.28	$40.21	$25.94	20.92b		$801m			-0.09	
wallstreetsurvivor	sui	-1.07%	37.87	38.08	-0.41	78,620	38.10	37.57		40.21	26.80			$813m	6.60%	2.52 -	-0.15	
yahoo-finance	sui	1.07%	37.87	38.08	0.41	79,549	38.10	37.57	38.28	40.21	25.94			792.24m	6.60%	2.52	-0.09	
ycharts-com	sui	-1.07%	37.87		-0.41					40.21	25.94			788.83m	6.77%		-0.11	
zacks	sui	(-1.07%)	37.87		-0.41	vol.  79,549	38.10	37.57		40.21	25.94			812.95 m	6.58	2.52	2.89	
advfn	bbby	0.87	59.17	58.26	0.51	2888123	59.2	58.0										
barchart	bbby	+0.87%	59.17	58.26	+0.51	2,457,329	59.20	58.00	58.66	60.55	35.55		17.93	$14.74 b			+3.28	
barrons	bbby	0.87%	59.17	58.26	+0.51	2.884m	59.20	58.00				258.08 million		$14.82 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	0.869%	59.170	58.260	0.510	2,888,123	59.200	58.000		60.55	35.55	249.263mil	18.040	14,748.860mil			3.280	
boston-com	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
bostonmerchant	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
business-insider	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
chron	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
cio-com	bbby	+0.87%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520	18.04	15b				
cnn-money	bbby	+0.87%today&rsquo;s change	59.17data as of 4:00pm et	58.26	+0.51	2,884,497	59.20	58.00	58.66				18.0	$14.7b				
easystockalterts	bbby	0.86%	59.16	58.26	+0.50	2701759	59.20	58.00	58.66	60.55	35.55		18.04				3.28	
eresearch-fidelity-com	bbby	0.87%	59.1700	58.2600	0.5100	2,888,123	59.2000	58.0000	58.6600	60.5500	35.5500	249,263,000	17.88	$14.62b				
finance-abc7-com	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
finance-abc7chicago-com	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
financial-content	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
finapps-forbes-com	bbby	0.9%	$59.17	58.26	0.51	2,888,123	59.20	58.00	58.66	60.55	35.55	249 mil	18.0	15 bil	0.0	0.00	3.28	
finviz	bbby	0.87%	59.17			2,887,523			58.66	-2.28%	66.44%	249.26m	17.88	14.62b			3.28	
fool	bbby	+0.87%	$59.17	$58.26	0.51	2,675,900	$59.20	$58.00	$58.66	$60.55	$35.55		17.90	$14.75b				
foxbusiness	bbby		$59.17		+0.51	2,891,120			$58.66									
google-finance	bbby	(0.87%)	59.17	58.26	+0.51	2.89m	59.20	58.00		60.55	35.55	249.26m	18.04	14.75b			3.28	
howthemarketworks	bbby	0.869%	59.17	58.26	0.51	2,885,123	59.2	58	58.66									
hpcwire	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
insidestocks	bbby	+0.87%	59.17	58.26	+0.51	2317933	59.20	58.00					price earnings ratio: 18.04					
investopedia	bbby	+0.85 %	$59.16	58.26	+0.50				58.66									
investorguide	bbby	+0.87%	59.17	58.55	+0.51		59.20	58.00		60.55	35.55		17.88	14.529b			3.28	
marketintellisearch	bbby	0.87 %	$59.17	$58.26	0.51	2865.50k	$59.20	$58.00	$58.66			249.26m	17.88	14.62b	0.0 %		3.28	
marketwatch	bbby	+0.87%	$59.17	open: 58.26	+0.51	10,477	$59.20	$58.00	$58.66	$60.55	$35.55		17.72	$14.82b			3.34	
minyanville	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
msn-money	bbby	+0.87%	59.17	58.26	+0.51	2.89 mil	59.20	58.00	58.66	60.55	35.55	249.26 mil	18.09	14.62 bil			3.28	
nasdaq-com	bbby	0.87%	$ 59.17	$ 58.26	0.51	2,887,523	$ 59.20	$ 58	$ 58.66	$ 60.55	$ 35.55	249,128,000	18.04	$ 14,740,903,760			$ 3.28	
optimum	bbby	+0.85%	59.16 ( 4:00 pm edt)	58.26	+0.50	2,701,759	59.20	58.00	58.66	60.55	35.55	249.26m	18.0	14.7b			3.28	
paidcontent	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
pc-quote	bbby	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bbby	+0.87%	59.17	58.55		2,890,520	59.20	58.00	58.66	60.55	35.55		17.88			0.00	3.28	
predictwallstreet	bbby	+0.87%	59.17		+0.51	2,888,123												
raymond-james	bbby	0.87	59.17	58.26	0.51	2,888,123	59.20	58.00	59.17	60.55	35.55		17.72				3.34	
renewable-energy-world	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
screamingmedia	bbby	+0.87%	$	open: 58.26	+0.51	9,514	$59.20	$58.00	$58.66	$60.55	$35.55		17.72	$14.82b			3.34	
scroli	bbby	0.87%	bbby 59.17	58.26	0.51	2,376,872	59.20	58.00	58.66	60.55	35.55		18.04				3.28	
simple-stock-quotes	bbby	+0.87%	last trade: 59.17		change: 0.510								p/e ratio: 17.88					
smartmoney	bbby	(0.87%)	59.17	$58.26	0.51	2,888,123	$59.20	$58.00	$58.66	$60.55	$35.55			14,621,700	0.00%	$0.00		
stocknod	bbby	+0.8694%	59.17 usd	58.26	+0.5100	2,885,123	59.20	58.00	58.66	60.55	35.55	249,262,520						
stockpickr	bbby	0.87%	$59.17 0.51 | 0.87%	58.26	0.51	2.89m	59.20	58.00	58.66	60.55	35.55							
stocksmart	bbby	%	$53.105	49.33		421,612	54.47	53.07										
stocktwits	bbby	0.87%	59.17		+0.51													
streetinsider-com	bbby	0.85%	59.16	$58.26	+0.50	2,701,759	$59.20	$58.00	$58.66	$60.55	$35.55		18.04				$3.28	
thecramerreport	bbby		58.81		0.00	0												
thestree	bbby	0.87%	$59.17	58.26	0.51	2888123	59.2	58.0	58.66	-60.55	35.55	2.4926252e8		1.4659128801e10				
tickerspy	bbby	0.87%	$59.17	58.26	+0.51	2,827,067	59.20	58.00	58.66	60.55	35.55		17.9	14.6b	0.00%	$0.00		
tmx-quotemedia	bbby	0.87%	59.170	58.260	0.510	2,890,720	59.200	58.000	58.660	60.550	35.550	249,262,520	17.90	14,748,863,308			3.28	
updown	bbby	0.87%	$59.17	$58.26	$0.51	2,884,497	$59.20	$58.00	$58.66	$60.55	$35.55	250.06b	17.64	$14.62b			3.33	
wallstreetsurvivor	bbby	0.87%	59.17	58.26	0.51	2,885,123	59.20	58.00		60.55	35.55		17.90	$15b			3.07	
yahoo-finance	bbby	0.87%	59.17	58.55	0.51	2,887,523	59.20	58.00	58.66	60.55	35.55		18.04	14.53b			3.28	
ycharts-com	bbby	+0.87%	59.17		+0.51					60.55	35.55		18.09	14.74b	0.00%		3.27	
zacks	bbby	(0.87%)	59.17		0.51	vol.  2,888,123	59.20	58.00		60.55	35.55		17.88	14.61 b	0.00	0.00	3.28	
advfn	atvi	-1.76	11.7	11.83	-0.21	4516988	11.9	11.55										
barchart	atvi	-1.76%	11.70	11.83	-0.21	4,306,929	11.90	11.55	11.91	12.46	10.25		16.00	$13.83 b	1.39%	$0.17	+0.43	
barrons	atvi	1.76%	11.70	11.83	-0.21	4.510m	11.90	11.55				1.24 billion		$13.62 billion	1.41%	$0.16		
bloomberg	atvi	-1.763%	11.700	11.830	-0.210	4,516,988	11.900	11.550		12.65	10.40	1,144.165mil	19.180	13,386.720mil	1.415	0.165 regular cash	0.610	
boston-com	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,514,281	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,514,281	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
business-insider	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,514,281	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
chron	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
cio-com	atvi	-1.76%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508	26.59	13b	1.4	0.17		
cnn-money	atvi	-1.76%today&rsquo;s change	11.70data as of 4:00pm et	11.83	-0.21	4,510,388	11.90	11.55	11.91				26.6	$13.4b	1.41%			
easystockalterts	atvi	-1.78%	11.70	11.83	-0.21	4331312	11.90	11.55	11.91	12.65	10.40		26.59				0.44	
eresearch-fidelity-com	atvi	-1.76%	11.7000	11.8300	-0.2100	4,510,388	11.9000	11.5500	11.9100	12.6500	10.4000	1,144,165,000	27.70	$13.63b	1.39%	$0.165000		
finance-abc7-com	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
financial-content	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	-1.8%	$11.70	11.83	-0.21	4,510,388	11.90	11.55	11.91	12.65	10.40	1.14 bil	27.2	13 bil	1.4	0.17	0.43	
finviz	atvi	-1.76%	11.70			4,509,588			11.91	-6.09%	14.20%	1.14b	27.07	13.63b		0.17	0.44	
fool	atvi	-1.72%	$11.70	$11.83	-0.20	4,069,715	$11.90	$11.55	$11.91	$12.65	$10.40		27.10	$13.39b		0.17		
foxbusiness	atvi		$11.70		-0.21	4,516,988			$11.91									
google-finance	atvi	(-1.76%)	11.70	11.83	-0.21	4.51m	11.90	11.55		12.65	10.40	1.14b	26.51	13.39b	1.41	0.17	0.44	
howthemarketworks	atvi	-1.763%	11.7	11.83	-0.21	4,507,681	11.9	11.55	11.91									
hpcwire	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
insidestocks	atvi	-1.72%	11.70	11.83	-0.20	3714167	11.90	11.55					price earnings ratio: 13.93					
investopedia	atvi	-1.68 %	$11.71	11.83	-0.20				11.91									
investorguide	atvi	-1.76%	11.70	11.83	-0.21		11.90	11.55		12.65	10.40		27.57	13.387b			0.432	
marketintellisearch	atvi	-1.76 %	$11.70	$11.83	-0.21	4456.60k	$11.90	$11.55	$11.91			1144.17m	27.07	13.63b	1.39 %		0.44	
marketwatch	atvi	-1.76%	$11.70	open: 11.83	-0.21	17,948	$11.90	$11.55	$11.91	$12.65	$10.40		26.51	$13.62b	1.41%	0.17	0.44	
minyanville	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
msn-money	atvi	-1.76%	11.70	11.83	-0.21	4.51 mil	11.90	11.55	11.91	12.65	10.40	1.14 bil	26.00	13.63 bil	1.39%	0.17	0.44	
nasdaq-com	atvi	1.76%	$ 11.70	$ 11.83	0.21	4,510,188	$ 11.90	$ 11.55	$ 11.91	$ 12.65	$ 10.40	1,144,165,000	27.21	$ 13,386,730,500			$ 0.43	
optimum	atvi	-1.76%	11.70 ( 4:00 pm edt)	11.83	-0.21	4,331,312	11.90	11.55	11.91	12.65	10.40	1.14b	26.6	13.4b	1.41	0.17	0.44	
paidcontent	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
pc-quote	atvi	-1.76%	11.7	11.83	-0.21	4,532,579	11.9	11.55	11.91	12.65	10.40	1,164,701,282	26.46667	13,627,005,000		0.165		
personal-wealth-biz	atvi	-1.76%	11.70	11.83	-0.21	4,516,188	11.90	11.55	11.91	12.65	10.40		27.57		1.39	0.165	0.432	
predictwallstreet	atvi	-1.76%	11.70		-0.21	4,510,388												
raymond-james	atvi	-1.76	11.70	11.83	-0.21	4,510,388	11.90	11.55	11.70	12.65	10.40		26.59				0.44	
renewable-energy-world	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
screamingmedia	atvi	-1.76%	$	open: 11.83	-0.21	17,948	$11.90	$11.55	$11.91	$12.65	$10.40		26.51	$13.62b	1.41%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	-1.76%	last trade: 11.70		change: -0.210								p/e ratio: 27.57					
smartmoney	atvi	(-1.76%)	11.70	$11.83	-0.21	4,510,388	$11.90	$11.55	$11.91	$12.65	$10.40			13,627,000	1.43%	$0.17		
stocknod	atvi	-1.763%	11.70 usd	11.83	-0.2100	4,507,681	11.90	11.55	11.91	12.65	10.40	1,144,164,508						
stockpickr	atvi	-1.76%	$11.70 -0.21 | -1.76%	11.83	-0.21	4.51m	11.90	11.55	11.91	12.65	10.40							
stocksmart	atvi	%	$11.925	12.57		1,736,688	12.055	11.87										
stocktwits	atvi	-1.76%	11.70		-0.21													
streetinsider-com	atvi	1.76%	11.70	$11.83	-0.21	4,331,312	$11.90	$11.55	$11.91	$12.65	$10.40		26.59				$0.44	
thecramerreport	atvi		11.84		0.00	0												
thestree	atvi	-1.76%	$11.7	11.83	-0.21	4510388	11.9	11.55	11.91	-12.65	10.4	1.144164508e9		1.3546907775e10				
tickerspy	atvi	-1.76%	$11.70	11.83	-0.21	4,488,791	11.90	11.55	11.91	12.65	10.40		26.5	13.7b	1.39%	$0.17		
tmx-quotemedia	atvi	-1.76%	11.700	11.830	-0.210	4,516,988	11.900	11.550	11.910	12.650	10.400	1,144,164,508	27.10	13,386,724,744	1.385	0.165 usd	0.44	
updown	atvi	-1.76%	$11.70	$11.83	-$0.21	4,510,388	$11.90	$11.55	$11.91	$12.65	$10.40	1144.16b	26.54	$13.62b			0.45	
wallstreetsurvivor	atvi	-1.76%	11.70	11.83	-0.21	4,507,681	11.90	11.55		12.65	10.40		27.10	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	1.76%	11.70	11.83	0.21	4,509,588	11.90	11.55	11.91	12.65	10.40		27.08	13.39b	1.40%	0.17	0.43	
ycharts-com	atvi	-1.76%	11.70		-0.21					12.65	10.40		26.00	13.83b	1.43%		0.45	
zacks	atvi	(-1.76%)	11.70		-0.21	vol.  4,510,388	11.90	11.55		12.65	10.40		16.09	13.63 b	1.39	0.17	.74	
advfn	hrz	-0.88	1.12	1.17	-0.01	495367	1.17	1.11										
barchart	hrz	-0.88%	1.12	1.17	-0.01	495,367	1.17	1.11	1.13	5.95	0.83		0.00	$34.46 m			-2.44	
barrons	hrz			1.17		495,367	1.17	1.11				30.79 million		$35.83 million		$0.05		
bloomberg	hrz	-0.885%	1.120	1.170	-0.010	495,367	1.170	1.110		5.95	0.83	30.884mil		34.590mil	8.929		-1.390	
boston-com	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
bostonmerchant	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
business-insider	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
chron	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
cio-com	hrz	-0.88%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040		35m	17.7	0.2		
cnn-money	hrz	-0.88%	1.12	1.17	-0.01	495,367	1.17	1.11	1.13				nm	$34.6m	17.86%			
easystockalterts	hrz	-0.85%	1.12	1.17	-0.01	495367	1.17	1.11	1.13	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	-0.88%	1.1200	1.1700	-0.0100	495,367	1.1700	1.1100	1.1300	5.9500	0.8300	30,884,000	nm	$34.90m				
finance-abc7-com	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
financial-content	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	-0.9%	$1.12	1.17	-0.01	495,367	1.17	1.11	1.13	5.95	0.83	31 mil		35 mil	17.9	0.20	-2.44	
finviz	hrz	-0.88%	1.12			495,367			1.13	-81.18%	34.94%	30.88m		34.59m		0.20	-2.19	
fool	hrz	-0.88%	$1.12	$1.17	-0.01	495,367	$1.17	$1.11	$1.13	$5.95	$0.83		0.00	$34.59m	4.40%	0.20		
foxbusiness	hrz		$1.12		-0.01	496,277			$1.13									
google-finance	hrz	(-0.88%)	1.12	1.17	-0.01	495,367.00	1.17	1.11		5.95	0.83	30.88m		34.59m			-2.19	
howthemarketworks	hrz	-0.885%	1.12	1.17	-0.01	495,367	1.17	1.11	1.13									
hpcwire	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
insidestocks	hrz	-0.88%	1.12	1.17	-0.01	495367	1.17	1.11										
investopedia	hrz	-0.88 %	$1.12	1.17	-0.01				1.13									
investorguide	hrz	-0.88%	1.12	1.17	-0.01		1.17	1.11		5.95	0.83			34.6m			-2.553	
marketintellisearch	hrz	-0.88 %	$1.12	$1.17	-0.01	492.20k	$1.17	$1.11	$1.13			30.88m	0.00	0.03b	17.7 %		-2.19	
marketwatch	hrz	-0.88%	$1.12	open: 1.17	-0.01	495,367	$1.17	$1.11	$1.13	$5.95	$0.83			$35.83m		0.05		
minyanville	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
msn-money	hrz	-0.88%	1.12	1.17	-0.01	495,367	1.17	1.11	1.13	5.95	0.83	30.88 mil	-0.51	34.9 mil	13.27%	0.15	-2.54	
nasdaq-com	hrz	0.88%	$ 1.12		0.01	495,367	$ 1.17	$ 1.11	$ 1.13	$ 5.95	$ 0.83	30,884,000		$ 34,590,080	17.7 %	$0.200000	$ -2.44	
optimum	hrz	-0.88%	1.12 ( 4:15 pm edt)	1.17	-0.01	495,367	1.17	1.11	1.13	5.95	0.83	30.88m		34.6m	17.86	0.20	-2.15	
paidcontent	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
pc-quote	hrz	-0.89%	1.12	1.17	-0.01	495,367	1.17	1.11	1.13	5.95	0.83	31,159,732	-0.51364	34,899,000		0.05		
personal-wealth-biz	hrz	+1.14%	505544672.00	1.06		2,543,130	1.08	0.00	1.17	0.83	-2.553		11.70		806.32	9.434	0.10	
predictwallstreet	hrz	-0.89%	1.12		-0.01	495,367												
raymond-james	hrz	-0.88	1.12	1.17	-0.01	495,367	1.17	1.11	1.12	5.95	0.83						-2.15	
renewable-energy-world	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
screamingmedia	hrz	-0.88%	$	open: 1.17	-0.01	495,367	$1.17	$1.11	$1.13	$5.95	$0.83			$35.83m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	-0.88%	last trade: 1.12		change: -0.010													
smartmoney	hrz	(-0.88%)	1.12	$1.17	-0.01	495,367	$1.17	$1.11	$1.13	$5.95	$0.83			34,900	17.70%	$0.05		
stocknod	hrz	-0.8850%	1.120 usd	1.170	-0.0100	495,367	1.170	1.110	1.130	5.950	0.8300	30,884,040						
stockpickr	hrz	-0.88%	$1.12 -0.01 | -0.88%	1.15	-0.01	495.37k	1.17	1.11	1.13	5.95	0.83							
stocksmart	hrz	%	$1.03	4.4		74,013	1.11	1.01										
stocktwits	hrz	-1.77%	1.11		-0.02													
streetinsider-com	hrz	0.88%	1.12	$1.17	-0.01	495,367	$1.17	$1.11	$1.13	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.13	1.14	-0.05	364697	1.19	1.13										
thestree	hrz	-0.88%	$1.12	1.15	-0.01	495367	1.17	1.11	1.13	-5.95	0.83	3.088404e7		3.6443167e7				
tickerspy	hrz	-0.88%	$1.12	1.17	-0.01	495,367	1.17	1.11	1.13	5.95	0.83		-0.5	34.8m	0.00%	$0.05		
tmx-quotemedia	hrz	-0.88%	1.120	1.170	-0.010	496,277	1.170	1.110	1.130	5.950	0.830	30,884,040		34,590,125			-2.55	
updown	hrz	-0.88%	$1.12	$1.17	-$0.01	494,967	$1.17	$1.11	$1.13	$5.95	$0.83	30.88b		$35m			-2.55	
wallstreetsurvivor	hrz	-0.88%	1.12	1.17	-0.01	495,367	1.17	1.11		5.95	0.83			$35m	17.70%	0.20 -	-1.88	
yahoo-finance	hrz	0.88%	1.12	1.17	0.01	495,367	1.17	1.11	1.13	5.95	0.83			34.59m	17.70%	0.20	-2.55	
ycharts-com	hrz	-1.77%	1.11		-0.02					5.95	0.83			34.15m	17.20%		-2.55	
zacks	hrz	(-0.88%)	1.12		-0.01	vol.  495,367	1.17	1.11		5.95	0.83			34.90 m	0.00	0.00	-.73	
advfn	cypb	0.00	6.5		0.0													
barrons	cypb																	
bloomberg	cypb																	
boston-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
bostonmerchant	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
business-insider	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
chron	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
cio-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190		251m				
cnn-money	cypb																	
easystockalterts	cypb	0.00%	6.50	6.02	+0.00	113365	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	2.220	38,588,190						
finance-abc7chicago-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
financial-content	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
fool	cypb																	
foxbusiness	cypb		$6.50		+0.01	140,781			$6.49									
howthemarketworks	cypb																	
hpcwire	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
insidestocks	cypb																	
investorguide	cypb		0.00															
marketintellisearch	cypb	0.92 %	$13.22	$13.11	0.12	33.30k	$13.48	$13.07	$13.10						%			
marketwatch	cypb																	
minyanville	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	38,588,190						
msn-money	cypb																	
paidcontent	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.220	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	2.220	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	2.220	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	$6.02		113,365	$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	-0.15	52.52	52.37	-0.08	1398265	52.98	52.18										
barchart	dri	-0.15%	52.52	52.37	-0.08	1,398,265	52.98	52.18	52.60	53.74	38.13		15.34	$7.17 b	3.28%	$1.72	+3.40	
barrons	dri	0.15%	52.52	52.37	-0.08	1.386m	52.98	52.18				140.30 million		$7.20 billion	3.27%	$0.43		
bloomberg	dri	-0.152%	52.520	52.370	-0.080	1,398,265	52.980	52.180		53.74	39.25	136.430mil	15.357	7,165.310mil	2.648	0.430 regular cash	3.420	
boston-com	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
bostonmerchant	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
business-insider	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
chron	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
cio-com	dri	-0.15%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120	15.40	7b	3.3	1.72		
cnn-money	dri	-0.15%today&rsquo;s change	52.52data as of 4:00pm et	52.37	-0.08	1,386,265	52.98	52.18	52.60				15.4	$7.2b	3.27%			
easystockalterts	dri	-0.15%	52.52	52.37	-0.08	1386265	52.98	52.18	52.60	53.74	39.25		15.40				3.41	
eresearch-fidelity-com	dri	-0.15%	52.5200	52.3700	-0.0800	1,398,265	52.9800	52.1800	52.6000	53.7400	39.2500	136,430,000	15.38	$7.18b	3.27%	$0.430000		
finance-abc7-com	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
finance-abc7chicago-com	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
financial-content	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
finapps-forbes-com	dri	-0.2%	$52.52	52.37	-0.08	1,398,265	52.98	52.18	52.60	53.74	39.25	136 mil	15.4	7 bil	3.3	1.72	3.40	
finviz	dri	-0.15%	52.52			1,386,265			52.60	-2.27%	37.76%	136.43m	15.43	7.18b		1.72	3.41	
fool	dri	-0.15%	$52.52	$52.37	-0.08	1,255,971	$52.98	$52.18	$52.60	$53.74	$39.25		15.50	$7.17b	2.60%	1.72		
foxbusiness	dri		$52.52		-0.08	1,399,197			$52.60									
google-finance	dri	(-0.15%)	52.52	52.37	-0.08	1.40m	52.98	52.18		53.74	39.25	136.43m	15.39	7.17b	3.27	0.43	3.41	
howthemarketworks	dri	-0.152%	52.52	52.37	-0.08	1,398,265	52.98	52.18	52.6									
hpcwire	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
insidestocks	dri	-0.15%	52.52	52.37	-0.08	1398265	52.98	52.18					price earnings ratio: 15.36					
investopedia	dri	-0.15 %	$52.52	52.37	-0.08				52.60									
investorguide	dri	-0.15%	52.52	52.37	-0.08		52.9461	52.18		53.74	39.25		15.50	7.080b			3.393	
marketintellisearch	dri	-0.15 %	$52.52	$52.37	-0.08	1369.40k	$52.98	$52.18	$52.60			136.43m	15.43	7.18b	3.27 %		3.41	
marketwatch	dri	-0.15%	$52.52	open: 52.37	-0.08	12,432	$52.98	$52.18	$52.60	$53.74	$39.25		15.17	$7.20b	3.27%	0.43	3.46	
minyanville	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
msn-money	dri	-0.15%	52.52	52.37	-0.08	1.4 mil	52.98	52.18	52.60	53.74	39.25	136.43 mil	15.40	7.18 bil	3.27%	1.72	3.40	
nasdaq-com	dri	0.15%	$ 52.52		0.08	1,385,565	$ 52.98	$ 52.18	$ 52.60	$ 53.74	$ 39.25	136,430,000	15.45	$ 7,165,303,600	3.27 %	$1.720000	$ 3.40	
optimum	dri	-0.15%	52.52 ( 4:00 pm edt)	52.37	-0.08	1,386,265	52.98	52.18	52.60	53.74	39.25	136.43m	15.4	7.2b	2.44	1.28	3.41	
paidcontent	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
pc-quote	dri	-0.15%	52.52	52.37	-0.08	1,398,997	52.98	52.18	52.6	53.74	39.25	136,637,814	15.42522	7,176,218,000		0.43		
personal-wealth-biz	dri	+47.56%	505545120.00	47.30		1,779,510	47.06	0.00	47.58	37.08	3.212		37.17		5.69	2.7061	1.28	
predictwallstreet	dri	-0.15%	52.52		-0.08	1,398,265												
raymond-james	dri	-0.15	52.52	52.37	-0.08	1,398,265	52.98	52.18	52.52	53.74	39.25		15.01				3.50	
renewable-energy-world	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
screamingmedia	dri	-0.15%	$	open: 52.37	-0.08	12,432	$52.98	$52.18	$52.60	$53.74	$39.25		15.17	$7.20b	3.27%	0.43	3.46	
scroli	dri	-0.15%	dri 52.52	52.37	-0.08	1,224,885	52.98	52.18	52.60	53.74	39.25		15.39				3.41	
simple-stock-quotes	dri	-0.15%	last trade: 52.52		change: -0.080								p/e ratio: 15.5					
smartmoney	dri	(-0.15%)	52.52	$52.37	-0.08	1,398,265	$52.98	$52.18	$52.60	$53.74	$39.25			7,176,200	3.27%	$0.43		
stocknod	dri	-0.1521%	52.52 usd	52.37	-0.0800	1,398,265	52.98	52.18	52.60	53.74	39.25	136,430,120						
stockpickr	dri	-0.15%	$52.52 -0.08 | -0.15%	52.37	-0.08	1.40m	52.98	52.18	52.60	53.74	39.25							
stocksmart	dri	%	$50.02	46.74		288,342	50.485	49.94										
stocktwits	dri	-0.19%	52.50		-0.10													
streetinsider-com	dri	0.15%	52.52	$52.37	-0.08	1,386,265	$52.98	$52.18	$52.60	$53.74	$39.25		15.40				$3.41	
thecramerreport	dri		52.62	52.56	+0.17	1000	52.62	52.55										
thestree	dri	-0.15%	$52.52	52.37	-0.08	1398265	52.98	52.18	52.6	-53.74	39.25	1.3643012e8		7.155759794e9				
tickerspy	dri	-0.15%	$52.52	52.37	-0.08	1,386,265	52.98	52.18	52.60	53.74	39.25		15.4	7.1b	3.27%	$0.43		
tmx-quotemedia	dri	-0.15%	52.520	52.370	-0.080	1,399,197	52.980	52.180	52.600	53.740	39.250	136,430,120	15.50	7,165,309,902	3.270	0.430 usd	3.39	
updown	dri	-0.15%	$52.52	$52.37	-$0.08	1,386,265	$52.98	$52.18	$52.60	$53.74	$39.25	136.43b	15.11	$7.17b			3.48	
wallstreetsurvivor	dri	-0.15%	52.52	52.37	-0.08	1,398,265	52.98	52.18		53.74	39.36		15.50	$7b	3.30%	1.28 -	3.39	
yahoo-finance	dri	0.15%	52.52	52.37	0.08	1,397,535	52.98	52.18	52.60	53.74	39.25		15.48	7.08b	3.30%	1.72	3.39	
ycharts-com	dri	-0.19%	52.50		-0.10					53.74	39.25		15.44	7.16b	3.31%		3.40	
zacks	dri	(-0.15%)	52.52		-0.08	vol.  1,398,265	52.98	52.18		53.74	39.25		15.38	7.18 b	3.27	1.72	3.42	
advfn	bbbb	0.00	44.1	44.11	0.0	1432921	44.15	44.05										
barchart	bbbb	unch	44.10	44.11	unch	1,432,921	44.15	44.05	44.10	50.26	32.55		42.43	$1.53 b			+0.23	
barrons	bbbb	0.00%	44.10	44.11	0.00	1.433m	44.15	44.05				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb		44.100	44.110		1,432,921	44.150	44.050		50.26	32.55	35.029mil	176.400	1,544.786mil			0.250	
boston-com	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
bostonmerchant	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
business-insider	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
chron	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
cio-com	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168	191.74	2b				
cnn-money	bbbb	0.00%	44.10	44.11	0.00	1,432,921	44.15	44.05	44.10				191.7	$1.5b				
easystockalterts	bbbb	0.00%	44.10	44.11	+0.00	1432729	44.15	44.05	44.10	50.26	32.55		191.74				0.23	
eresearch-fidelity-com	bbbb	0.00%	44.1000	44.1100	0.0000	1,432,921	44.1500	44.0500	44.1000	50.2600	32.5500	35,029,000	191.74	$1.54b				
finance-abc7-com	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,729	44.15	44.05	44.10	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,729	44.15	44.05	44.10	50.26	32.55	35,029,168						
financial-content	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,729	44.15	44.05	44.10	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	0.0%	$44.10	44.11	0.00	1,432,729	44.15	44.05	44.10	50.26	32.55	35 mil	191.7	2 bil	0.0	0.00	0.23	
finviz	bbbb	0.00%	44.10			1,432,729			44.10	-12.26%	35.48%	35.03m	183.75	1.54b			0.24	
fool	bbbb	-0.09%	$44.10	$44.11	-0.04	1,432,729	$44.15	$44.05	$44.10	$50.26	$32.55		191.70	$1.54b				
foxbusiness	bbbb		$44.10		0.00	1,434,059			$44.10									
google-finance	bbbb	(0.00%)	44.10	44.11	0.00	1.43m	44.15	44.05		50.26	32.55	35.03m	186.35	1.54b			0.24	
howthemarketworks	bbbb	0%	44.1	44.11	0	1,432,074	44.15	44.05	44.1									
hpcwire	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
insidestocks	bbbb	unch%	44.10	44.11		1368034	44.15	44.05					price earnings ratio: 30.00					
investopedia	bbbb		$44.10	44.11					44.10									
investorguide	bbbb	0.00%	44.10	44.11	0.00		44.15	44.05		50.26	32.55		190.09	1.503b			0.232	
marketintellisearch	bbbb	0.0 %	$44.10	$44.11	0.00	1416.90k	$44.15	$44.05	$44.10			35.03m	183.75	1.54b	0.0 %		0.24	
marketwatch	bbbb	0.00%	$44.10	open: 44.11	0.00	1,785	$44.15	$44.05	$44.10	$50.26	$32.55		185.76	$1.55b			0.24	
minyanville	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
msn-money	bbbb		44.10	44.11		1.43 mil	44.15	44.05	44.10	50.26	32.55	35.03 mil	59.59	1.54 bil			0.24	
nasdaq-com	bbbb		$ 44.10	$ 44.11		1,432,821	$ 44.15	$ 44.05	$ 44.10	$ 50.26	$ 32.55	35,029,000	191.74	$ 1,544,778,900			$ 0.23	
optimum	bbbb	-	44.10 ( 4:00 pm edt)	44.11	-	1,432,429	44.15	44.05	44.10	50.26	32.55	35.03m	191.7	1.5b			0.23	
paidcontent	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
pc-quote	bbbb	0.00%	44.1	44.11	0.00	1,434,059	44.15	44.05	44.1	50.26	32.55	35,110,000	59.59459	1,548,351,000				
personal-wealth-biz	bbbb	0.00%	44.10	44.11		1,434,059	44.15	44.05	44.10	50.26	32.55		190.09			0.00	0.232	
predictwallstreet	bbbb	0.00%	44.09		0.00	1,432,729												
raymond-james	bbbb	0.00	44.10	44.11	0.00	1,432,729	44.15	44.05	44.10	50.26	32.55		183.75				0.24	
renewable-energy-world	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,729	44.15	44.05	44.10	50.26	32.55	35,029,168						
screamingmedia	bbbb	0.00%	$	open: 44.11	0.00	1,785	$44.15	$44.05	$44.10	$50.26	$32.55		185.76	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	0.00%	last trade: 44.10		change: 0.000								p/e ratio: 190.09					
smartmoney	bbbb	(0.00%)	44.10	$44.11	0.00	1,432,921	$44.15	$44.05	$44.10	$50.26	$32.55			1,544,800	0.00%	$0.00		
stocknod	bbbb	0.00%	44.10 usd	44.11	+0.00	1,432,921	44.15	44.05	44.10	50.26	32.55	35,029,168						
stockpickr	bbbb	0.00%	$44.10 0.00 | 0.00%	44.11	0.00	1.43m	44.15	44.05	44.10	50.26	32.55							
stocksmart	bbbb	%	$42.04	41.4		44,450	43.44	41.97										
stocktwits	bbbb	-0.02%	44.09		-0.01													
streetinsider-com	bbbb	-0%	44.10	$44.11		1,432,729	$44.15	$44.05	$44.10	$50.26	$32.55		191.74				$0.23	
thecramerreport	bbbb		44.10	44.14	-0.03	1774913	44.18	44.01										
thestree	bbbb	0.0%	$44.1	44.11	0.0	1432729	44.15	44.05	44.1	-50.26	32.55	3.5029168e7		1.545837184e9				
tickerspy	bbbb	0.00%	$44.10	44.11	0.00	1,432,729	44.15	44.05	44.10	50.26	32.55		59.6	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	0.00%	44.100	44.110	0.00	1,434,059	44.150	44.050	44.100	50.260	32.550	35,029,168	191.70	1,544,786,309			0.23	
updown	bbbb	0.00%	$44.10	$44.11	$0.00	1,432,090	$44.15	$44.05	$44.10	$50.26	$32.55	35.02b	183.91	$1.54b			0.24	
wallstreetsurvivor	bbbb	0.00%	44.10	44.11	0.00	1,432,074	44.15	44.05		50.26	32.55		191.70	$2b			0.48	
yahoo-finance	bbbb	0.00%	44.10	44.11	0.00	1,432,921	44.15	44.05	44.10	50.26	32.55		190.09	1.50b			0.23	
ycharts-com	bbbb	-0.02%	44.09		-0.01					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb		44.10			vol.  1,432,729	44.15	44.05		50.26	32.55		42.4	1.55 b	0.00	0.00	1.04	
advfn	hrs	-1.62	41.83	42.2	-0.69	1692888	42.52	41.73										
barchart	hrs	-1.62%	41.83	42.20	-0.69	1,692,888	42.52	41.73	42.52	53.12	40.25		8.77	$5.35 b	2.36%	$1.00	+4.70	
barrons	hrs	1.62%	41.83	42.20	-0.69	1.692m	42.52	41.73				130.00 million		$5.45 billion	2.39%	$0.25		
bloomberg	hrs	-1.623%	41.830	42.200	-0.690	1,692,888	42.520	41.730		53.39	41.14	127.199mil	8.554	5,320.742mil	2.391	0.250 regular cash	4.890	
boston-com	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
bostonmerchant	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
business-insider	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
chron	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
cio-com	hrs	-1.62%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175	8.900	5b	2.4	1		
cnn-money	hrs	-1.62%	41.83	42.20	-0.69	1,692,888	42.52	41.73	42.52				8.9	$5.3b	2.39%			
easystockalterts	hrs	-1.64%	41.83	42.20	-0.69	1692888	42.52	41.73	42.52	53.34	41.14		8.90				4.70	
eresearch-fidelity-com	hrs	-1.62%	41.8300	42.2000	-0.6900	1,692,888	42.5200	41.7300	42.5200	53.3900	41.1350	127,199,000	9.05	$5.41b	2.35%	$0.250000		
finance-abc7-com	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
financial-content	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	-1.6%	$41.83	42.20	-0.69	1,692,888	42.52	41.73	42.52	53.39	41.13	127 mil	8.9	5 bil	2.4	1.00	4.70	
finviz	hrs	-1.62%	41.83			1,692,888			42.52	-21.25%	3.96%	127.20m	8.92	5.32b		1.00	4.69	
fool	hrs	-1.62%	$41.83	$42.20	-0.69	1,692,888	$42.52	$41.73	$42.52	$53.39	$41.13		9.10	$5.32b	2.00%	1.00		
foxbusiness	hrs		$41.83		-0.69	1,692,888			$42.52									
google-finance	hrs	(-1.62%)	41.83	42.20	-0.69	1.69m	42.52	41.73		53.39	41.13	127.20m	8.92	5.32b	2.39	0.25	4.69	
howthemarketworks	hrs	-1.623%	41.83	42.2	-0.69	1,692,888	42.52	41.73	42.52									
hpcwire	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
insidestocks	hrs	-1.62%	41.83	42.20	-0.69	1692245	42.52	41.73					price earnings ratio: 8.57					
investopedia	hrs	-1.62 %	$41.83	42.20	-0.69				42.52									
investorguide	hrs	-1.62%	41.83	42.20	-0.69		42.52	41.73		53.39	41.13		9.02	5.321b			4.712	
marketintellisearch	hrs	-1.62 %	$41.83	$42.20	-0.69	1602.40k	$42.52	$41.73	$42.52			127.20m	9.07	5.41b	2.35 %		4.69	
marketwatch	hrs	-1.62%	$41.83	open: 42.20	-0.69	3,008	$42.52	$41.73	$42.52	$53.39	$41.14		8.75	$5.45b	2.39%	0.25	4.78	
minyanville	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
msn-money	hrs	-1.62%	41.83	42.20	-0.69	1.69 mil	42.52	41.73	42.52	53.39	41.14	127.20 mil	8.88	5.41 bil	2.35%	1.00	4.69	
nasdaq-com	hrs	1.62%	$ 41.83		0.69	1,692,688	$ 42.52	$ 41.73	$ 42.52	$ 53.39	$ 41.135	127,199,000	8.9	$ 5,320,734,170	2.35 %	$1.000000	$ 4.70	
optimum	hrs	-1.62%	41.83 ( 4:15 pm edt)	42.20	-0.69	1,692,888	42.52	41.73	42.52	53.34	41.13	127.20m	8.9	5.3b	2.39	1.00	4.70	
paidcontent	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
pc-quote	hrs	-1.62%	41.83	42.2	-0.69	1,692,888	42.52	41.73	42.52	53.39	41.14	129,297,191	9.0276	5,408,502,000		0.25		
personal-wealth-biz	hrs	-1.62%	41.83	42.20	-0.69	1,692,888	42.52	41.73	42.52	53.39	41.13		9.02		2.35	1.00	4.712	
predictwallstreet	hrs	-1.62%	41.83		-0.69	1,692,888												
raymond-james	hrs	-1.62	41.83	42.20	-0.69	1,692,888	42.52	41.73	41.83	53.39	41.14		8.83				4.74	
renewable-energy-world	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
screamingmedia	hrs	-1.62%	$	open: 42.20	-0.69	3,008	$42.52	$41.73	$42.52	$53.39	$41.14		8.75	$5.45b	2.39%	0.25	4.78	
scroli	hrs	-1.62%	hrs 41.83	42.20	-0.69	1,481,224	42.52	41.73	42.52	53.39	41.13		8.92				4.69	
simple-stock-quotes	hrs	-1.62%	last trade: 41.83		change: -0.690								p/e ratio: 9.02					
smartmoney	hrs	(-1.62%)	41.83	$42.20	-0.69	1,692,888	$42.52	$41.73	$42.52	$53.39	$41.14			5,408,500	2.35%	$0.25		
stocknod	hrs	-1.623%	41.83 usd	42.20	-0.6900	1,692,888	42.52	41.73	42.52	53.34	41.13	127,199,175						
stockpickr	hrs	-1.62%	$41.83 -0.69 | -1.62%	42.17	-0.69	1.69m	42.52	41.73	42.52	53.39	41.14							
stocksmart	hrs	%	$48.1	45.28		168,415	49.24	47.9401										
stocktwits	hrs	-1.67%	41.81		-0.71													
streetinsider-com	hrs	1.62%	41.83	$42.20	-0.69	1,692,888	$42.52	$41.73	$42.52	$53.34	$41.14		8.90				$4.70	
thecramerreport	hrs		42.52	42.58	+0.16	870601	42.62	42.11										
thestree	hrs	-1.62%	$41.83	42.17	-0.69	1692888	42.52	41.73	42.52	-53.39	41.14	1.27199175e8		5.388157053e9				
tickerspy	hrs	-1.62%	$41.83	42.20	-0.69	1,692,888	42.52	41.73	42.52	53.39	41.13		9.0	5.3b	2.35%	$0.25		
tmx-quotemedia	hrs	-1.62%	41.830	42.200	-0.690	1,692,888	42.520	41.730	42.520	53.390	41.135	127,199,175	9.00	5,320,741,490	2.391	0.250 usd	4.70	
updown	hrs	-1.62%	$41.83	$42.20	-$0.69	1,690,245	$42.52	$41.73	$42.52	$53.39	$41.14	127.19b	8.85	$5.40b			4.81	
wallstreetsurvivor	hrs	-1.62%	41.83	42.20	-0.69	1,692,888	42.52	41.73		53.39	41.14		9.00	$5b	2.40%	0.88 -	4.28	
yahoo-finance	hrs	1.62%	41.83	42.20	0.69	1,692,888	42.52	41.73	42.52	53.39	41.13		8.88	5.32b	2.40%	1.00	4.71	
ycharts-com	hrs	-1.67%	41.81		-0.71					53.39	41.14		8.88	5.35b	2.44%		4.71	
zacks	hrs	(-1.62%)	41.83		-0.69	vol.  1,692,888	42.52	41.73		53.39	41.14		8.8	5.41 b	2.35	1.00	4.83	
advfn	sur	0.00	26.53		0.0													
barchart	sur	unch	26.53	26.53	unch	124,300	26.56	26.53	26.53	26.65	15.48		0.00	$1.19 b			+3.01	
barrons	sur																	
bloomberg	sur																	
boston-com	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
bostonmerchant	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
business-insider	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
chron	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
cio-com	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710		15m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	30.67	+0.00	212053	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
finance-abc7chicago-com	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
financial-content	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	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	0.20	0.000	6,000.00	0.20	0.20		0.76	0.13	74.09m		15.19m			-0.06	
howthemarketworks	sur																	
hpcwire	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	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	-3.44 %	$8.41	$8.62	-0.30	298.50k	$8.68	$8.31	$8.71						%			
marketwatch	sur	+0.18%	27.45	open: 27.45	+0.05	1,900	27.45	27.40	27.40	32.00	17.40		13.84	305.02m	3.28%	0.90	1.98	
minyanville	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	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	0.2050	+0.00	6,000	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	+26.61%	505544192.00	26.53		134,132	26.55	0.00	26.65	15.48	3.005					0.00	0.00	
raymond-james	sur																	
renewable-energy-world	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
screamingmedia	sur	-0.33%		open: 27.45	-0.09	1,900	27.45	27.40	27.54	32.00	17.40		13.84	305.02m	3.28%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	0.00%	0.2050 cad	0.2050	+0.00	6,000	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	$30.67		212,053	$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	-			-		- -											
ycharts-com	sur																	
zacks	sur		0.21			vol.  6,000	0.21	0.21		0.76	0.13							
advfn	netl	-1.26	37.56	37.85	-0.48	998394	38.08	37.22										
barchart	netl	-1.26%	37.56	37.85	-0.48	998,394	38.08	37.22	38.04	43.71	22.94		38.27	$2.54 b			-0.06	
barrons	netl	1.26%	37.56	37.85	-0.48	998,394	38.08	37.22				60.43 million		$2.65 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-1.262%	37.560	37.850	-0.480	998,394	38.080	37.220		43.71	22.94	68.310mil	104.333	2,565.718mil			0.360	
boston-com	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
bostonmerchant	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
business-insider	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
chron	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
cio-com	netl	-1.26%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833		3b				
cnn-money	netl	-1.26%	37.56	37.85	-0.48	995,676	38.08	37.22	38.04				nm	$2.6b				
easystockalterts	netl	-1.27%	37.56	37.85	-0.48	998394	38.08	37.22	38.04	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-1.26%	37.5600	37.8500	-0.4800	998,394	38.0800	37.2200	38.0400	43.7100	22.9400	68,310,000	nm	$2.60b				
finance-abc7-com	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
financial-content	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-1.3%	$37.56	37.85	-0.48	998,394	38.08	37.22	38.04	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-1.26%	37.56			998,394			38.04	-14.07%	63.73%	68.31m		2.57b			-0.06	
fool	netl	-1.26%	$37.56	$37.85	-0.48	995,676	$38.08	$37.22	$38.04	$43.71	$22.94		0.00	$2.57b				
foxbusiness	netl		$37.56		-0.48	998,394			$38.04									
google-finance	netl	(-1.26%)	37.56	37.85	-0.48	998,394.00	38.08	37.22		43.71	22.94	67.67m		2.54b			-0.06	
howthemarketworks	netl	-1.262%	37.56	37.85	-0.48	994,283	38.08	37.22	38.04									
hpcwire	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
insidestocks	netl	-1.26%	37.56	37.85	-0.48	998394	38.08	37.22					price earnings ratio: 23.19					
investopedia	netl	-1.26 %	$37.56	37.85	-0.48				38.04									
investorguide	netl	-1.26%	37.56	38.01	-0.48		38.08	37.22		43.71	22.94			2.566b			-0.047	
marketintellisearch	netl	-1.24 %	$37.57	$37.85	-0.47	984.60k	$38.08	$37.22	$38.04			68.31m	0.00	2.60b	0.0 %		-0.06	
marketwatch	netl	-1.26%	$37.56	open: 37.85	-0.48	8,168	$38.08	$37.22	$38.04	$43.71	$22.94			$2.65b				
minyanville	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
msn-money	netl	-1.26%	37.56	37.85	-0.48	998,394	38.08	37.22	38.04	43.71	22.94	68.31 mil	-1,252.00	2.6 bil			-0.06	
nasdaq-com	netl	1.26%	$ 37.56	$ 37.85	0.48	998,294	$ 38.08	$ 37.22	$ 38.04	$ 43.71	$ 22.94	68,310,000		$ 2,565,723,600			$ -0.06	
optimum	netl	-1.26%	37.56 ( 4:30 pm edt)	37.85	-0.48	998,394	38.08	37.22	38.04	43.71	22.94	68.31m		2.6b			-0.07	
paidcontent	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
pc-quote	netl	-1.26%	37.56	37.85	-0.48	998,394	38.08	37.22	38.04	43.71	22.94	69,182,974	-1268.0	2,598,513,000				
personal-wealth-biz	netl	-1.26%	37.56	38.01	-0.48	998,394	38.08	37.22	38.04	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-1.26%	37.56		-0.48	998,394												
raymond-james	netl	-1.26	37.56	37.85	-0.48	998,394	38.08	37.22	37.56	43.71	22.94						-0.05	
renewable-energy-world	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
screamingmedia	netl	-1.26%	$	open: 37.85	-0.48	8,168	$38.08	$37.22	$38.04	$43.71	$22.94			$2.65b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-1.26%	last trade: 37.56		change: -0.480													
smartmoney	netl	(-1.26%)	37.56	$37.85	-0.48	998,394	$38.08	$37.22	$38.04	$43.71	$22.94			2,598,500	0.00%	$0.00		
stocknod	netl	-1.262%	37.56 usd	37.85	-0.4800	998,394	38.08	37.22	38.04	43.71	22.94	68,309,833						
stockpickr	netl	-1.26%	$37.56 -0.48 | -1.26%	37.85	-0.48	996.18k	38.08	37.22	38.04	43.71	22.94							
stocksmart	netl	%	$38.19	31.7		251,311	38.57	38.05										
stocktwits	netl	-1.18%	37.59		-0.45													
streetinsider-com	netl	1.26%	37.56	$37.85	-0.48	998,394	$38.08	$37.22	$38.04	$43.71	$22.94						$-0.07	
thecramerreport	netl		38.04	38.425	-0.23	1057526	38.63	37.63										
thestree	netl	-1.26%	$37.56	37.85	-0.48	996176	38.08	37.22	38.04	-43.71	22.94	6.8309833e7		2.614217309e9				
tickerspy	netl	-1.26%	$37.56	37.85	-0.48	998,394	38.08	37.22	38.04	43.71	22.94		-1268.0	2.5b	0.00%	$0.00		
tmx-quotemedia	netl	-1.26%	37.560	37.850	-0.480	998,394	38.080	37.220	38.040	43.710	22.940	68,309,833		2,565,717,327			-0.07	
updown	netl	-1.26%	$37.56	$37.85	-$0.48	990,526	$38.08	$37.22	$38.04	$43.71	$22.94	68.31b		$2.59b			-0.05	
wallstreetsurvivor	netl	-1.26%	37.56	37.85	-0.48	994,283	38.08	37.22		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	1.26%	37.56	38.01	0.48	998,394	38.08	37.22	38.04	43.71	22.94			2.57b			-0.05	
ycharts-com	netl	-1.03%	37.65		-0.39					43.71	22.94			2.55b	0.00%		-0.03	
zacks	netl	(-1.26%)	37.56		-0.48	vol.  998,394	38.08	37.22		43.71	22.94		38.04	2.60 b	0.00	0.00	1	
advfn	drl	-2.51	1.94	1.99	-0.05	894903	2.02	1.9										
barchart	drl	-2.51%	1.94	1.99	-0.05	889,585	2.02	1.90	1.99	2.74	1.03		0.00	$246.94 m			-3.98	
barrons	drl	2.51%	1.94	1.99	-0.05	894,644	2.02	1.90				92.66 million		$287.05 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	-2.513%	1.940	1.990	-0.050	894,903	2.020	1.900		2.74	1.03	127.294mil		246.950mil			-4.040	
boston-com	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
bostonmerchant	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
business-insider	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
chron	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
cio-com	drl	-2.51%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756		247m				
cnn-money	drl	-2.51%	1.94	1.99	-0.05	894,644	2.02	1.90	1.99				nm	$247.0m				
easystockalterts	drl	-2.51%	1.94	1.99	-0.05	894903	2.02	1.90	1.99	2.74	1.03						0.00	
eresearch-fidelity-com	drl	-2.51%	1.9400	1.9900	-0.0500	894,903	2.0200	1.9000	1.9900	2.7400	1.0300	127,294,000	nm	$253.32m				
finance-abc7-com	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
finance-abc7chicago-com	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
financial-content	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
finapps-forbes-com	drl	-2.5%	$1.94	1.99	-0.05	894,903	2.02	1.90	1.99	2.74	1.03	127 mil		247 mil	0.0	0.00	-3.98	
finviz	drl	-2.51%	1.94			894,903			1.99	-29.20%	88.35%	127.29m		253.31m			-3.97	
fool	drl	-2.51%	$1.94	$1.99	-0.05	853,746	$2.02	$1.90	$1.99	$2.74	$1.03		0.00	$246.95m				
foxbusiness	drl		$1.94		-0.05	896,327			$1.99									
google-finance	drl	(-2.51%)	1.94	1.99	-0.05	894,903.00	2.02	1.90		2.74	1.03	127.29m		246.95m			-3.97	
howthemarketworks	drl	-2.513%	1.94	1.99	-0.05	894,903	2.02	1.9	1.99									
hpcwire	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
insidestocks	drl	-2.51%	1.94	1.99	-0.05	894903	2.02	1.90										
investopedia	drl	-2.51 %	$1.94	1.99	-0.05				1.99									
investorguide	drl	-2.51%	1.94	1.99	-0.05		2.02	1.91		2.74	1.03			246.9m			-2.708	
marketintellisearch	drl	-2.51 %	$1.94	$1.99	-0.05	890.00k	$2.02	$1.90	$1.99			127.29m	0.00	0.25b	0.0 %		-3.97	
marketwatch	drl	-2.51%	$1.94	open: 1.99	-0.05	2,883	$2.02	$1.90	$1.99	$2.74	$1.03			$287.05m				
minyanville	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
msn-money	drl	-2.51%	1.94	1.99	-0.05	894,903	2.02	1.90	1.99	2.74	1.03	127.29 mil	-0.59	253.31 mil			-3.97	
nasdaq-com	drl	2.51%	$ 1.94		0.05	894,903	$ 2.02	$ 1.90	$ 1.99	$ 2.74	$ 1.03	127,294,000		$ 246,950,360	16.08 %	$0.320000	$ -3.98	
optimum	drl	-2.51%	1.94 ( 4:01 pm edt)	1.99	-0.05	894,903	2.02	1.90	1.99	2.74	1.03	127.29m		246.9m				
paidcontent	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
pc-quote	drl	-2.51%	1.94	1.99	-0.05	896,327	2.02	1.9	1.99	2.74	1.03	130,574,794	-0.60486	253,315,000				
personal-wealth-biz	drl	-2.51%	1.94	1.99	-0.05	896,327	2.02	1.90	1.99	2.74	1.03					0.00	-2.708	
predictwallstreet	drl	-2.51%	1.94		-0.05	894,903												
raymond-james	drl	-2.51	1.94	1.99	-0.05	894,903	2.02	1.90	1.94	2.74	1.03						-3.98	
renewable-energy-world	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
screamingmedia	drl	-2.51%	$	open: 1.99	-0.05	2,883	$2.02	$1.90	$1.99	$2.74	$1.03			$287.05m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	+1.78%	last trade: 505543328.00		change: 7.120													
smartmoney	drl	(-2.51%)	1.94	$1.99	-0.05	894,903	$2.02	$1.90	$1.99	$2.74	$1.03			253,300	0.00%	$0.29		
stocknod	drl	-2.513%	1.940 usd	1.990	-0.0500	894,903	2.020	1.900	1.990	2.740	1.030	127,293,756						
stockpickr	drl	-2.51%	$1.94 -0.05 | -2.51%	1.99	-0.05	894.90k	2.02	1.90	1.99	2.74	1.03							
stocksmart	drl	%	$1.985	1.42		59,491	2.11	1.985										
stocktwits	drl	-2.01%	1.95		-0.04													
streetinsider-com	drl	2.51%	1.94	$1.99	-0.05	894,903	$2.02	$1.90	$1.99	$2.74	$1.03						$0.00	
thecramerreport	drl		1.99	2.07	-0.06	1154126	2.12	1.97										
thestree	drl	-2.51%	$1.94	1.99	-0.05	894903	2.02	1.9	1.99	-2.74	1.03	1.27293756e8		2.609522e8				
tickerspy	drl	-2.51%	$1.94	1.99	-0.05	894,903	2.02	1.90	1.99	2.74	1.03		-0.6	253.3m	0.00%	$0.00		
tmx-quotemedia	drl	-2.51%	1.940	1.990	-0.050	896,327	2.020	1.900	1.990	2.740	1.030	127,293,756		246,949,887			-3.72	
updown	drl	-2.51%	$1.94	$1.99	-$0.05	894,644	$2.02	$1.90	$1.99	$2.74	$1.03	127.29b		$253m			-2.71	
wallstreetsurvivor	drl	-2.51%	1.94	1.99	-0.05	894,903	2.02	1.90		2.72	1.03			$253m			-2.96	
yahoo-finance	drl	2.51%	1.94	1.99	0.05	895,703	2.02	1.90	1.99	2.74	1.03			246.95m			-2.71	
ycharts-com	drl	-2.01%	1.95		-0.04					2.74	1.03			248.22m	0.00%		-3.29	
zacks	drl	(-2.51%)	1.94		-0.05	vol.  894,903	2.02	1.90		2.74	1.03			253.32 m	0.00	0.00	-3.98	
advfn	ompi	-2.18	10.31	10.47	-0.23	22902	10.47	10.17										
barchart	ompi	-2.18%	10.31	10.47	-0.23	26,815	10.47	10.17	10.54	13.00	8.61		14.11	$190.74 m			+0.22	
barrons	ompi	2.18%	10.31	10.47	-0.23	22,300	10.47	10.17				21.82 million		$197.03 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	-2.182%	10.310	10.470	-0.230	22,902	10.470	10.170		13.00	8.61	18.500mil	14.942	190.734mil			0.690	
boston-com	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
bostonmerchant	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
business-insider	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
chron	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
cio-com	ompi	-2.18%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607	46.86	191m				
cnn-money	ompi	-2.18%	10.31	10.47	-0.23	22,902	10.47	10.17	10.54				46.9	$191.1m				
easystockalterts	ompi	-2.20%	10.31	10.47	-0.23	22902	10.47	10.17	10.54	13.00	8.61		46.86				0.22	
eresearch-fidelity-com	ompi	-2.18%	10.3100	10.4700	-0.2300	22,902	10.4700	10.1700	10.5400	13.0000	8.6100	18,535,000	47.91	$195.36m				
finance-abc7-com	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
financial-content	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	-2.2%	$10.31	10.47	-0.23	22,902	10.47	10.17	10.54	13.00	8.61	19 mil	46.9	191 mil	0.0	0.00	0.22	
finviz	ompi	-2.18%	10.31			22,300			10.54	-20.69%	19.74%	18.53m	46.86	191.04m			0.22	
fool	ompi	-2.18%	$10.31	$10.47	-0.23	22,300	$10.47	$10.17	$10.54	$13.00	$8.61		47.90	$191.09m				
foxbusiness	ompi		$10.31		-0.23	22,902			$10.54									
google-finance	ompi	(-2.18%)	10.31	10.47	-0.23	22,902.00	10.47	10.17		13.00	8.61	18.53m	47.03	191.09m			0.22	
howthemarketworks	ompi	-2.182%	10.31	10.47	-0.23	22,111	10.47	10.17	10.54									
hpcwire	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
insidestocks	ompi	-2.18%	10.31	10.47	-0.23	22902	10.47	10.17					price earnings ratio: 17.47					
investopedia	ompi	-2.18 %	$10.31	10.47	-0.23				10.54									
investorguide	ompi	-2.18%	10.31	10.43	-0.23		10.47	10.17		13.00	8.61		42.33	191.1m			0.249	
marketintellisearch	ompi	-2.18 %	$10.31	$10.51	-0.23	7.90k	$10.47	$10.17	$10.54			18.53m	47.91	0.20b	0.0 %		0.22	
marketwatch	ompi	-2.18%	$10.31	open: 10.47	-0.23	791	$10.47	$10.17	$10.54	$13.00	$8.61		37.18	$197.03m			0.28	
minyanville	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
msn-money	ompi	-2.18%	10.31	10.47	-0.23	22,902	10.47	10.17	10.54	13.00	8.61	18.53 mil	46.86	195.35 mil			0.22	
nasdaq-com	ompi	2.18%	$ 10.31	$ 10.51	0.23	22,702	$ 10.47	$ 10.17	$ 10.54	$ 13	$ 8.61	18,535,000	46.86	$ 191,095,850			$ 0.22	
optimum	ompi	-2.18%	10.31 ( 4:30 pm edt)	10.47	-0.23	22,902	10.47	10.17	10.54	13.00	8.61	18.53m	46.9	191.1m			0.22	
paidcontent	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
pc-quote	ompi	-2.18%	10.31	10.47	-0.23	22,902	10.47	10.17	10.54	13.00	8.61	18,948,487	47.90909	195,359,000				
personal-wealth-biz	ompi	+9.52%	505544352.00	9.47		124,920	9.25	0.00	9.54	8.61	0.249					0.00	0.00	
predictwallstreet	ompi	-2.18%	10.19		-0.23	22,902												
raymond-james	ompi	-2.18	10.31	10.47	-0.23	22,902	10.47	10.17	10.31	13.00	8.61		46.86				0.22	
renewable-energy-world	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
screamingmedia	ompi	-2.18%	$	open: 10.47	-0.23	791	$10.47	$10.17	$10.54	$13.00	$8.61		37.18	$197.03m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	-2.18%	last trade: 10.31		change: -0.230								p/e ratio: 42.33					
smartmoney	ompi	(-2.18%)	10.31	$10.47	-0.23	22,902	$10.47	$10.17	$10.54	$13.00	$8.61			195,400	0.00%	$0.00		
stocknod	ompi	-2.182%	10.31 usd	10.47	-0.2300	22,902	10.47	10.17	10.54	13.00	8.610	18,534,607						
stockpickr	ompi	-2.18%	$10.31 -0.23 | -2.18%	10.47	-0.23	22.30k	10.47	10.17	10.54	13.00	8.61							
stocksmart	ompi	%	$9.52	11.46		5,611	9.88	9.52										
stocktwits	ompi	-2.09%	10.32		-0.22													
streetinsider-com	ompi	2.18%	10.31	$10.47	-0.23	22,902	$10.47	$10.17	$10.54	$13.00	$8.61		46.86				$0.22	
thecramerreport	ompi		10.54	10.61	-0.04	55214	10.75	10.46										
thestree	ompi	-2.18%	$10.31	10.47	-0.23	22300	10.47	10.17	10.54	-13.0	8.61	1.8534607e7		1.96096142e8				
tickerspy	ompi	-2.18%	$10.31	10.47	-0.23	22,902	10.47	10.17	10.54	13.00	8.61		47.9	195.3m	0.00%	$0.00		
tmx-quotemedia	ompi	-2.18%	10.310	10.470	-0.230	22,902	10.470	10.170	10.540	13.000	8.610	18,534,607	47.90	191,091,798			0.22	
updown	ompi	-2.18%	$10.31	$10.47	-$0.23	19,011	$10.47	$10.17	$10.54	$13.00	$8.61	18.53b	42.56	$195m			0.25	
wallstreetsurvivor	ompi	-2.18%	10.31	10.47	-0.23	22,111	10.47	10.17		13.00	8.61		47.90	$195m			0.44	
yahoo-finance	ompi	2.18%	10.31	10.43	0.23	22,902	10.47	10.17	10.54	13.00	8.61		41.41	191.09m			0.25	
ycharts-com	ompi	-2.09%	10.32		-0.22					13.00	8.61		46.91	190.92m	0.00%		0.22	
zacks	ompi	(-2.18%)	10.31		-0.23	vol.  22,902	10.47	10.17		13.00	8.61		14.05	195.36 m	0.00	0.00	.75	
advfn	mwa	-6.79	3.43	3.65	-0.25	1421940	3.69	3.43										
barchart	mwa	-6.79%	3.43	3.65	-0.25	1,421,940	3.69	3.43	3.68	4.78	2.18		0.00	$532.99 m	1.9%	$0.07	-0.24	
barrons	mwa	6.79%	3.43	3.65	-0.25	1.415m	3.69	3.43				154.30 million		$573.72 million	2.04%	$0.02		
bloomberg	mwa	-6.793%	3.430	3.650	-0.250	1,421,940	3.690	3.430		4.80	2.21	155.480mil		533.296mil	2.041	0.018 regular cash	-0.130	
boston-com	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,421,940	3.690	3.430	3.680	4.800	2.210	155,479,792						
bostonmerchant	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,421,940	3.690	3.430	3.680	4.800	2.210	155,479,792						
business-insider	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,421,940	3.690	3.430	3.680	4.800	2.210	155,479,792						
chron	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,421,940	3.690	3.430	3.680	4.800	2.210	155,479,792						
cio-com	mwa	-6.79%	3.430 usd	3.650	-0.2500	1,421,940	3.690	3.430	3.680	4.800	2.210	155,479,792		533m	1.9	0.07		
cnn-money	mwa	-6.79%	3.43	3.65	-0.25	1,415,006	3.69	3.43	3.68				nm	$533.3m	2.04%			
easystockalterts	mwa	-6.85%	3.43	3.65	-0.25	1421940	3.69	3.43	3.68	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-6.79%	3.4300	3.6500	-0.2500	1,421,940	3.6900	3.4300	3.6800	4.8000	2.2100	155,480,000	nm	$572.17m	1.90%	$0.017500		
finance-abc7-com	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,416,891	3.690	3.430	3.680	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,416,891	3.690	3.430	3.680	4.800	2.210	155,479,792						
financial-content	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,416,891	3.690	3.430	3.680	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	-6.8%	$3.43	3.65	-0.25	1,416,891	3.69	3.43	3.68	4.80	2.21	155 mil		533 mil	2.0	0.07	-0.24	
finviz	mwa	-6.79%	3.43			1,416,891			3.68	-28.22%	57.19%	155.48m		572.17m		0.07	-0.24	
fool	mwa	-6.79%	$3.43	$3.65	-0.25	1,416,891	$3.69	$3.43	$3.68	$4.80	$2.21		0.00	$533.30m	1.30%	0.07		
foxbusiness	mwa		$3.43		-0.25	1,421,940			$3.68									
google-finance	mwa	(-6.79%)	3.43	3.65	-0.25	1.42m	3.69	3.43		4.80	2.21	155.48m		533.30m	2.04	0.02	-0.24	
howthemarketworks	mwa	-6.793%	3.43	3.65	-0.25	1,415,152	3.69	3.43	3.68									
hpcwire	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,421,940	3.690	3.430	3.680	4.800	2.210	155,479,792						
insidestocks	mwa	-6.79%	3.43	3.65	-0.25	1415006	3.69	3.43										
investopedia	mwa	-6.79 %	$3.43	3.65	-0.25				3.68									
investorguide	mwa	-6.79%	3.43	3.65	-0.25		3.69	3.43		4.80	2.21			533.3m			-0.237	
marketintellisearch	mwa	-6.79 %	$3.43	$3.65	-0.25	1373.20k	$3.69	$3.43	$3.68			155.48m	0.00	0.57b	1.9 %		-0.24	
marketwatch	mwa	-6.79%	$3.43	open: 3.65	-0.25	6,964	$3.69	$3.43	$3.68	$4.80	$2.21			$573.72m	2.04%	0.02		
minyanville	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,416,891	3.690	3.430	3.680	4.800	2.210	155,479,792						
msn-money	mwa	-6.79%	3.43	3.65	-0.25	1.42 mil	3.69	3.43	3.68	4.80	2.21	155.48 mil	-14.29	572.17 mil	1.90%	0.07	-0.24	
nasdaq-com	mwa	6.79%	$ 3.43		0.25	1,416,191	$ 3.69	$ 3.43	$ 3.68	$ 4.80	$ 2.21	155,480,000		$ 533,296,400	1.9 %	$0.070000	$ -0.24	
optimum	mwa	-6.79%	3.43 ( 4:15 pm edt)	3.65	-0.25	1,416,891	3.69	3.43	3.68	4.80	2.21	155.48m		533.3m	2.04	0.07	-0.23	
paidcontent	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,416,891	3.690	3.430	3.680	4.800	2.210	155,479,792						
pc-quote	mwa	-6.79%	3.43	3.65	-0.25	1,421,940	3.69	3.43	3.68	4.80	2.21	166,812,362	-15.33333	572,166,000		0.0175		
personal-wealth-biz	mwa	+3.80%	505544096.00	3.75		1,274,340	3.74	0.00	3.82	2.21	-0.237		53.06		50.26	1.92	0.072	
predictwallstreet	mwa	-6.79%	3.43		-0.25	1,416,891												
raymond-james	mwa	-6.79	3.43	3.65	-0.25	1,416,891	3.69	3.43	3.43	4.80	2.21						-0.24	
renewable-energy-world	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,416,891	3.690	3.430	3.680	4.800	2.210	155,479,792						
screamingmedia	mwa	-6.79%	$	open: 3.65	-0.25	6,964	$3.69	$3.43	$3.68	$4.80	$2.21			$573.72m	2.04%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-6.79%	last trade: 3.43		change: -0.250													
smartmoney	mwa	(-6.79%)	3.43	$3.65	-0.25	1,416,891	$3.69	$3.43	$3.68	$4.80	$2.21			572,200	1.90%	$0.02		
stocknod	mwa	-6.793%	3.430 usd	3.650	-0.2500	1,416,891	3.690	3.430	3.680	4.800	2.210	155,479,792						
stockpickr	mwa	-6.79%	$3.43 -0.25 | -6.79%	3.65	-0.25	1.42m	3.69	3.43	3.68	4.80	2.21							
stocksmart	mwa	%	$3.95	4.15		67,423	4.06	3.95										
stocktwits	mwa	-6.79%	3.43		-0.25													
streetinsider-com	mwa	6.79%	3.43	$3.65	-0.25	1,416,891	$3.69	$3.43	$3.68	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.68	3.71	0.00	515317	3.76	3.66										
thestree	mwa	-6.79%	$3.43	3.65	-0.25	1416891	3.69	3.43	3.68	-4.8	2.21	1.55479792e8		5.72165635e8				
tickerspy	mwa	-6.79%	$3.43	3.65	-0.25	1,416,891	3.69	3.43	3.68	4.80	2.21		-15.3	572.1m	1.90%	$0.02		
tmx-quotemedia	mwa	-6.79%	3.430	3.650	-0.250	1,421,940	3.690	3.430	3.680	4.800	2.210	155,479,792		533,295,687	1.902	0.018 usd	-0.23	
updown	mwa	-6.79%	$3.43	$3.65	-$0.25	1,415,006	$3.69	$3.43	$3.68	$4.80	$2.21	155.48b		$572m			-0.24	
wallstreetsurvivor	mwa	-6.79%	3.43	3.65	-0.25	1,415,152	3.69	3.43		4.80	2.21			$572m	1.90%	0.07 -	-0.29	
yahoo-finance	mwa	6.79%	3.43	3.65	0.25	1,421,940	3.69	3.43	3.68	4.80	2.21			533.29m	1.90%	0.07	-0.24	
ycharts-com	mwa	-6.79%	3.43		-0.25					4.80	2.21			532.99m	2.04%		-0.24	
zacks	mwa	(-6.79%)	3.43		-0.25	vol.  1,416,891	3.69	3.43		4.80	2.21			572.17 m	1.90	0.07	-.14	
advfn	drc	-1.97	53.63	54.56	-1.08	575576	54.77	53.53										
barchart	drc	-1.97%	53.63	54.56	-1.08	575,576	54.77	53.53	54.71	56.19	30.59		31.91	$4.32 b			+1.53	
barrons	drc	1.97%	53.63	54.56	-1.08	573,677	54.77	53.53				81.54 million		$4.25 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	-1.974%	53.630	54.560	-1.080	575,576	54.770	53.530		56.19	30.59	79.774mil	32.503	4,278.294mil			1.650	
boston-com	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
bostonmerchant	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
business-insider	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
chron	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
cio-com	drc	-1.97%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033	35.05	4b				
cnn-money	drc	-1.97%	53.63	54.69	-1.08	575,576	54.77	53.53	54.71				35.1	$4.1b				
easystockalterts	drc	-1.98%	53.63	54.56	-1.08	575576	54.77	53.53	54.71	56.19	30.59		35.05				1.53	
eresearch-fidelity-com	drc	-1.97%	53.6300	54.5600	-1.0800	575,576	54.7700	53.5300	54.7100	56.1900	30.5900	79,774,000	35.76	$4.36b				
finance-abc7-com	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
finance-abc7chicago-com	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
financial-content	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
finapps-forbes-com	drc	-2.0%	$53.63	54.56	-1.08	575,576	54.77	53.53	54.71	56.19	30.59	80 mil	35.0	4 bil	0.0	0.00	1.53	
finviz	drc	-1.97%	53.63			574,286			54.71	-4.56%	75.32%	79.77m	34.82	4.28b			1.54	
fool	drc	-1.97%	$53.63	$54.56	-1.08	574,286	$54.77	$53.53	$54.71	$56.19	$30.59		35.80	$4.12b				
foxbusiness	drc		$53.63		-1.08	575,576			$54.71									
google-finance	drc	(-1.97%)	53.63	54.56	-1.08	575,576.00	54.77	53.53		56.19	30.59	76.85m	34.90	4.12b			1.54	
howthemarketworks	drc	-1.974%	53.63	54.56	-1.08	574,286	54.77	53.53	54.71									
hpcwire	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
insidestocks	drc	-1.97%	53.63	54.56	-1.08	574967	54.77	53.53					price earnings ratio: 32.31					
investopedia	drc	-1.97 %	$53.63	54.56	-1.08				54.71									
investorguide	drc	-1.97%	53.63	54.56	-1.08		54.77	53.53		56.19	30.59		35.48	4.121b			1.542	
marketintellisearch	drc	-1.97 %	$53.63	$54.56	-1.08	560.10k	$54.77	$53.53	$54.71			79.77m	35.53	4.36b	0.0 %		1.54	
marketwatch	drc	-1.97%	$53.63	open: 54.56	-1.08	2,499	$54.77	$53.53	$54.71	$56.19	$30.59		34.48	$4.25b			1.56	
minyanville	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
msn-money	drc	-1.97%	53.63	54.56	-1.08	575,576	54.77	53.53	54.71	56.19	30.59	79.77 mil	35.05	4.36 bil			1.54	
nasdaq-com	drc	1.97%	$ 53.63		1.08	574,476	$ 54.77	$ 53.53	$ 54.71	$ 56.19	$ 30.59	76,849,000	35.05	$ 4,121,411,870			$ 1.53	
optimum	drc	-1.97%	53.63 ( 4:15 pm edt)	54.56	-1.08	575,576	54.77	53.53	54.71	56.19	30.59	76.85m	35.1	4.1b			1.53	
paidcontent	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
pc-quote	drc	-1.97%	53.63	54.56	-1.08	575,576	54.77	53.53	54.71	56.19	30.59	81,380,487	35.75817	4,364,436,000				
personal-wealth-biz	drc	-1.97%	53.63	54.56	-1.08	575,576	54.77	53.53	54.71	56.19	30.59		35.48			0.00	1.542	
predictwallstreet	drc	-1.97%	53.63		-1.08	575,576												
raymond-james	drc	-1.97	53.63	54.56	-1.08	575,576	54.77	53.53	53.63	56.19	30.59		34.38				1.56	
renewable-energy-world	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
screamingmedia	drc	-1.97%	$	open: 54.56	-1.08	2,499	$54.77	$53.53	$54.71	$56.19	$30.59		34.48	$4.25b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+51.94%	last trade: 505545056.00		change: 2.607													
smartmoney	drc	(-1.97%)	53.63	$54.56	-1.08	575,576	$54.77	$53.53	$54.71	$56.19	$30.59			4,204,400	0.00%	$0.03		
stocknod	drc	-1.974%	53.63 usd	54.56	-1.080	575,576	54.77	53.53	54.71	56.19	30.59	76,849,033						
stockpickr	drc	-1.97%	$53.63 -1.08 | -1.97%	54.69	-1.08	574.29k	54.77	53.53	54.71	56.19	30.59							
stocksmart	drc	%	$51.565	43.02		94,019	52.81	51.37										
stocktwits	drc	-1.99%	53.62		-1.09													
streetinsider-com	drc	1.97%	53.63	$54.56	-1.08	575,576	$54.77	$53.53	$54.71	$56.19	$30.59		35.05				$1.53	
thecramerreport	drc		54.71	53.30	+1.74	764200	54.72	53.07										
thestree	drc	-1.97%	$53.63	54.69	-1.08	574286	54.77	53.53	54.71	-56.19	30.59	7.6849033e7		4.070693278e9				
tickerspy	drc	-1.97%	$53.63	54.56	-1.08	575,576	54.77	53.53	54.71	56.19	30.59		35.8	4.1b	0.00%	$0.00		
tmx-quotemedia	drc	-1.97%	53.630	54.560	-1.080	575,576	54.770	53.530	54.710	56.190	30.590	76,849,033	35.80	4,121,413,640			1.53	
updown	drc	-1.97%	$53.63	$54.56	-$1.08	573,077	$54.77	$53.53	$54.71	$56.19	$30.59	76.84b	35.24	$4.20b			1.55	
wallstreetsurvivor	drc	-1.97%	53.63	54.56	-1.08	574,286	54.77	53.53		56.19	30.59		35.80	$4b			1.80	
yahoo-finance	drc	1.97%	53.63	54.56	1.08	575,576	54.77	53.53	54.71	56.19	30.59		34.78	4.12b			1.54	
ycharts-com	drc	-1.99%	53.62		-1.09					55.88	30.59		35.05	4.32b	0.00%		1.53	
zacks	drc	(-1.97%)	53.63		-1.08	vol.  575,576	54.77	53.53		56.19	30.59		32.96	4.36 b	0.00	0.00	1.66	
advfn	yhoo	-1.84	14.42	14.68	-0.27	24390803	14.69	14.365										
barchart	yhoo	-1.84%	14.42	14.68	-0.27	24,090,085	14.69	14.36	14.69	18.84	12.94		18.76	$18.88 b			+0.85	
barrons	yhoo	1.84%	14.42	14.68	-0.27	24.373m	14.69	14.365				1.36 billion		$19.43 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	-1.838%	14.420	14.680	-0.270	24,143,258	14.690	14.365		18.84	12.94	1,302.941mil	18.727	18,788.420mil			0.770	
boston-com	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
business-insider	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
chron	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
cio-com	yhoo	-1.84%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429	16.96	19b				
cnn-money	yhoo	-1.84%	14.42	14.68	-0.27	24,385,658	14.69	14.37	14.69				17.0	$18.8b				
easystockalterts	yhoo	-1.84%	14.42	14.68	-0.27	24380320	14.69	14.37	14.69	18.84	12.94		16.96				0.85	
eresearch-fidelity-com	yhoo	-1.84%	14.4200	14.6800	-0.2700	24,390,803	14.6900	14.3650	14.6900	18.8400	12.9400	1,302,941,000	17.28	$19.14b				
finance-abc7-com	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,020	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,020	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
financial-content	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,020	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	-1.8%	$14.42	14.68	-0.27	24,390,637	14.69	14.36	14.69	18.84	12.94	1.3 bil	17.0	19 bil	0.0	0.00	0.85	
finviz	yhoo	-1.84%	14.42			24,388,937			14.69	-23.46%	11.44%	1.30b	17.28	19.14b			0.85	
fool	yhoo	-1.84%	$14.42	$14.68	-0.27	24,385,658	$14.69	$14.36	$14.69	$18.84	$12.94		17.30	$18.79b				
foxbusiness	yhoo		$14.42		-0.27	24,406,833			$14.69									
google-finance	yhoo	(-1.84%)	14.42	14.68	-0.27	24.39m	14.69	14.36		18.84	12.94	1.30b	16.99	18.79b			0.85	
howthemarketworks	yhoo	-1.838%	14.42	14.68	-0.27	24,382,186	14.69	14.365	14.69									
hpcwire	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
insidestocks	yhoo	-1.84%	14.42	14.68	-0.27	24406836	14.69	14.36					price earnings ratio: 20.03					
investopedia	yhoo	-1.84 %	$14.42	14.68	-0.27				14.69									
investorguide	yhoo	-1.84%	14.42	14.69	-0.27		14.69	14.365		18.84	12.94		17.26	18.788b			0.851	
marketintellisearch	yhoo	-1.97 %	$14.40	$14.68	-0.29	24214.70k	$14.69	$14.36	$14.69			1302.94m	17.28	19.14b	0.0 %		0.85	
marketwatch	yhoo	-1.84%	$14.42	open: 14.68	-0.27	29,291	$14.69	$14.37	$14.69	$18.84	$12.94		16.63	$19.43b			0.87	
minyanville	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
msn-money	yhoo	-1.84%	14.42	14.68	-0.27	24.39 mil	14.69	14.37	14.69	18.84	12.94	1.30 bil	15.18	19.14 bil			0.85	
nasdaq-com	yhoo	1.84%	$ 14.42	$ 14.68	0.27	24,388,203	$ 14.69	$ 14.365	$ 14.69	$ 18.84	$ 12.94	1,302,941,000	16.96	$ 18,788,409,220			$ 0.85	
optimum	yhoo	-1.84%	14.42 ( 4:00 pm edt)	14.68	-0.27	24,377,041	14.69	14.37	14.69	18.84	12.94	1.30b	17.0	18.8b			0.85	
paidcontent	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
pc-quote	yhoo	-1.84%	14.42	14.68	-0.27	24,402,333	14.69	14.365	14.69	18.84	12.94	1,327,337,240	15.46316	19,140,203,000				
personal-wealth-biz	yhoo	-1.84%	14.42	14.69	-0.27	24,406,832	14.69	14.365	14.69	18.84	12.94		17.26			0.00	0.851	
predictwallstreet	yhoo	-1.84%	14.42		-0.27	24,390,637												
raymond-james	yhoo	-1.84	14.42	14.68	-0.27	25,699,609	14.69	14.37	14.42	18.84	12.94		16.77				0.86	
renewable-energy-world	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,020	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	-1.84%	$	open: 14.68	-0.27	29,291	$14.69	$14.37	$14.69	$18.84	$12.94		16.63	$19.43b			0.87	
scroli	yhoo	-1.84%	yhoo 14.42	14.68	-0.27	21,602,817	14.69	14.36	14.69	18.84	12.94		16.99				0.85	
simple-stock-quotes	yhoo	-1.84%	last trade: 14.42		change: -0.270								p/e ratio: 17.26					
smartmoney	yhoo	(-1.84%)	14.42	$14.68	-0.27	24,390,803	$14.69	$14.36	$14.69	$18.84	$12.94			19,140,200	0.00%	$0.00		
stocknod	yhoo	-1.838%	14.42 usd	14.68	-0.2700	24,382,186	14.69	14.37	14.69	18.84	12.94	1,302,941,429						
stockpickr	yhoo	-1.84%	$14.42 -0.27 | -1.84%	14.68	-0.27	24.39m	14.69	14.36	14.69	18.84	12.94							
stocksmart	yhoo	%	$15.865	16.74		4,025,065	16.43	15.8										
stocktwits	yhoo	-1.84%	14.42		-0.27													
streetinsider-com	yhoo	1.84%	14.42	$14.68	-0.27	24,380,320	$14.69	$14.37	$14.69	$18.84	$12.94		16.96				$0.85	
thecramerreport	yhoo		14.69	14.75	+0.06	19519060	14.94	14.61										
thestree	yhoo	-1.84%	$14.42	14.68	-0.27	24385658	14.69	14.36	14.69	-18.84	12.94	1.302941429e9		1.9062033106e10				
tickerspy	yhoo	-1.84%	$14.42	14.68	-0.27	24,388,937	14.69	14.37	14.69	18.84	12.94		15.5	19.1b	0.00%	$0.00		
tmx-quotemedia	yhoo	-1.84%	14.420	14.680	-0.270	24,406,833	14.690	14.365	14.690	18.840	12.940	1,302,941,429	17.30	18,788,415,406			0.85	
updown	yhoo	-1.84%	$14.42	$14.68	-$0.27	24,372,878	$14.69	$14.37	$14.69	$18.84	$12.94	1302.94b	17.09	$19.14b			0.86	
wallstreetsurvivor	yhoo	-1.84%	14.42	14.68	-0.27	24,380,320	14.69	14.37		18.84	12.94		17.30	$19b			0.90	
yahoo-finance	yhoo	1.84%	14.42	14.69	0.27	24,390,703	14.69	14.37	14.69	18.84	12.94		16.94	18.79b			0.85	
ycharts-com	yhoo	-1.84%	14.42		-0.27					18.84	12.94		16.96	18.88b	0.00%		0.85	
zacks	yhoo	(-1.84%)	14.42		-0.27	vol.  24,390,637	14.69	14.37		18.84	12.94		18.83	19.14 b	0.00	0.00	.78	
advfn	hrg	-2.44	5.59	5.76	-0.14	44550	5.76	5.57										
barchart	hrg	-2.44%	5.59	5.76	-0.14	44,550	5.76	5.57	5.73	6.71	4.28		0.00	$778.13 m			-1.46	
barrons	hrg	2.44%	5.59	5.76	-0.14	44,155	5.76	5.57				19.29 million		$825.73 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-2.443%	5.590	5.760	-0.140	44,550	5.760	5.570		6.71	4.28	139.202mil		778.139mil			-1.750	
boston-com	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,550	5.760	5.570	5.730	6.710	4.280	139,201,939						
bostonmerchant	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,550	5.760	5.570	5.730	6.710	4.280	139,201,939						
business-insider	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,550	5.760	5.570	5.730	6.710	4.280	139,201,939						
chron	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,550	5.760	5.570	5.730	6.710	4.280	139,201,939						
cio-com	hrg	-2.44%	5.590 usd	5.760	-0.1400	44,550	5.760	5.570	5.730	6.710	4.280	139,201,939		778m				
cnn-money	hrg	-2.44%today&rsquo;s change	5.59data as of 4:01pm et	5.71	-0.14	44,256	5.76	5.57	5.73				nm	$778.1m				
easystockalterts	hrg	-2.43%	5.59	5.76	-0.14	44256	5.76	5.57	5.73	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-2.44%	5.5900	5.7600	-0.1400	44,550	5.7600	5.5700	5.7300	6.7100	4.2800	139,202,000	nm	$797.63m				
finance-abc7-com	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,256	5.760	5.570	5.730	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,256	5.760	5.570	5.730	6.710	4.280	139,201,939						
financial-content	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,256	5.760	5.570	5.730	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	-2.4%	$5.59	5.76	-0.14	44,256	5.76	5.57	5.73	6.71	4.28	139 mil		778 mil	0.0	0.00		
finviz	hrg	-2.44%	5.59			44,256			5.73	-16.69%	30.61%	139.20m		778.13m			-1.46	
fool	hrg	-2.44%	$5.59	$5.76	-0.14	44,155	$5.76	$5.57	$5.73	$6.71	$4.28		0.00	$778.14m				
foxbusiness	hrg		$5.59		-0.14	44,550			$5.73									
google-finance	hrg	(-2.44%)	5.59	5.76	-0.14	44,256.00	5.76	5.57		6.71	4.28	139.20m		778.14m			-1.46	
howthemarketworks	hrg	-2.443%	5.59	5.76	-0.14	44,155	5.76	5.57	5.73									
hpcwire	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,550	5.760	5.570	5.730	6.710	4.280	139,201,939						
insidestocks	hrg	-2.44%	5.59	5.76	-0.14	44155	5.76	5.57										
investopedia	hrg	-2.44 %	$5.59	5.76	-0.14				5.73									
investorguide	hrg	-2.44%	5.59	5.76	-0.14		5.76	5.57		6.71	4.28			778.1m			-1.16	
marketintellisearch	hrg	-1.92 %	$5.62	$5.76	-0.11	42.10k	$5.76	$5.57	$5.73			139.20m	0.00	0.80b	0.0 %		-1.46	
marketwatch	hrg	-2.44%	$5.59	open: 5.76	-0.14	395	$5.76	$5.57	$5.73	$6.71	$4.28			$825.73m				
minyanville	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,256	5.760	5.570	5.730	6.710	4.280	139,201,939						
msn-money	hrg	-2.44%	5.59	5.76	-0.14	44,256	5.76	5.57	5.73	6.71	4.28	139.20 mil	4.82	797.63 mil			-1.46	
nasdaq-com	hrg	2.44%	$ 5.59		0.14	44,256	$ 5.76	$ 5.57	$ 5.73	$ 6.71	$ 4.28	139,202,000		$ 778,139,180			$ -1.46	
optimum	hrg	-2.44%	5.59 ( 4:15 pm edt)	5.76	-0.14	44,256	5.76	5.57	5.73	6.71	4.28	139.20m		778.1m			-1.16	
paidcontent	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,256	5.760	5.570	5.730	6.710	4.280	139,201,939						
pc-quote	hrg	-2.44%	5.59	5.76	-0.14	44,550	5.76	5.57	5.73	6.71	4.28	142,688,283	4.93966	797,628,000				
personal-wealth-biz	hrg	-2.44%	5.59	5.76	-0.14	44,550	5.76	5.57	5.73	6.71	4.28					0.00	-1.16	
predictwallstreet	hrg	-2.44%	5.59		-0.14	44,256												
raymond-james	hrg	-2.44	5.59	5.76	-0.14	44,256	5.76	5.57	5.59	6.71	4.28						-1.16	
renewable-energy-world	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,256	5.760	5.570	5.730	6.710	4.280	139,201,939						
screamingmedia	hrg	-2.44%	$	open: 5.76	-0.14	395	$5.76	$5.57	$5.73	$6.71	$4.28			$825.73m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-2.44%	last trade: 5.59		change: -0.140													
stocknod	hrg	-2.443%	5.590 usd	5.760	-0.1400	44,256	5.760	5.570	5.730	6.710	4.280	139,201,939						
stockpickr	hrg	-2.44%	$5.59 -0.14 | -2.44%	5.71	-0.14	44.26k	5.76	5.57	5.73	6.71	4.28							
stocksmart	hrg	%	$6.24	6.21		1,300	6.25	6.19										
stocktwits	hrg	-2.27%	5.60		-0.13													
streetinsider-com	hrg	2.44%	5.59	$5.76	-0.14	44,256	$5.76	$5.57	$5.73	$6.71	$4.28						$-1.16	
thecramerreport	hrg		5.73	5.82	-0.08	25335	5.82	5.70										
thestree	hrg	-2.44%	$5.59	5.71	-0.14	44256	5.76	5.57	5.73	-6.71	4.28	1.39201939e8		8.08763266e8				
tickerspy	hrg	-2.44%	$5.59	5.76	-0.14	44,256	5.76	5.57	5.73	6.71	4.28		4.9	797.6m	0.00%	$0.00		
tmx-quotemedia	hrg	-2.44%	5.590	5.760	-0.140	44,550	5.760	5.570	5.730	6.710	4.280	139,201,939		778,138,839			-1.04	
updown	hrg	-2.44%	$5.59	$5.76	-$0.14	44,155	$5.76	$5.57	$5.73	$6.71	$4.28	139.20b		$798m			-1.16	
wallstreetsurvivor	hrg	-2.44%	5.59	5.76	-0.14	44,155	5.76	5.57		6.60	4.28			$798m			-1.04	
yahoo-finance	hrg	2.44%	5.59	5.76	0.14	44,550	5.76	5.57	5.73	6.71	4.28			778.13m			-1.16	
ycharts-com	hrg	-2.27%	5.60		-0.13					6.71	4.28			779.52m	0.00%		-1.46	
zacks	hrg	(-2.44%)	5.59		-0.14	vol.  44,256	5.76	5.57		6.71	4.28			797.63 m	0.00	0.00	-1.24	
advfn	mrvl	-1.61	14.63	14.79	-0.24	10620079	15.07	14.4										
barchart	mrvl	-1.61%	14.63	14.79	-0.24	9,477,158	15.07	14.40	14.87	22.01	13.17		10.72	$9.27 b			+1.26	
barrons	mrvl	1.61%	14.63	14.79	-0.24	10.611m	15.07	14.40				676.88 million		$9.00 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	-1.614%	14.630	14.790	-0.240	10,620,079	15.070	14.400		22.01	13.17	611.318mil	11.512	8,937.466mil			1.270	
boston-com	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,618,179	15.07	14.40	14.87	22.01	13.17	640,026,000						
bostonmerchant	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,618,179	15.07	14.40	14.87	22.01	13.17	640,026,000						
business-insider	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,618,179	15.07	14.40	14.87	22.01	13.17	640,026,000						
chron	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,279	15.07	14.40	14.87	22.01	13.17	640,026,000						
cio-com	mrvl	-1.61%	14.63 usd	14.79	-0.2400	10,617,279	15.07	14.40	14.87	22.01	13.17	640,026,000		9b				
cnn-money	mrvl	-1.61%	14.63	14.79	-0.24	10,619,179	15.07	14.40	14.87				26.8	$9.4b				
easystockalterts	mrvl	-1.62%	14.63	14.79	-0.24	10617079	15.07	14.40	14.87	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	-1.61%	14.6300	14.7900	-0.2400	10,618,979	15.0700	14.4000	14.8700	22.0100	13.1700	611,400,000	11.80	$9.09b				
finance-abc7-com	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,079	15.07	14.40	14.87	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,079	15.07	14.40	14.87	22.01	13.17	640,026,000						
financial-content	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,079	15.07	14.40	14.87	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	-1.6%	$14.63	14.79	-0.24	10,618,979	15.07	14.40	14.87	22.01	13.17	611 mil	11.6	9 bil	0.0	0.00	1.26	
finviz	mrvl	-1.61%	14.63			10,608,974			14.87	-33.53%	11.09%	611.40m	11.80	9.09b			1.26	
fool	mrvl	-1.61%	$14.63	$14.79	-0.24	10,618,979	$15.07	$14.40	$14.87	$22.01	$13.17		11.80	$8.94b				
foxbusiness	mrvl		$14.63		-0.24	10,627,905			$14.87									
google-finance	mrvl	(-1.61%)	14.63	14.79	-0.24	10.62m	15.07	14.40		22.01	13.17	611.32m	11.65	8.94b			1.26	
howthemarketworks	mrvl	-1.614%	14.63	14.79	-0.24	10,617,079	15.07	14.4	14.87									
hpcwire	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,279	15.07	14.40	14.87	22.01	13.17	640,026,000						
insidestocks	mrvl	-1.61%	14.63	14.79	-0.24	9221450	15.07	14.40					price earnings ratio: 9.50					
investopedia	mrvl	-1.61 %	$14.63	14.79	-0.24				14.87									
investorguide	mrvl	-1.61%	14.63	14.77	-0.24		15.07	14.40		22.01	13.17		11.77	8.945b			1.263	
marketintellisearch	mrvl	-1.61 %	$14.63	$14.79	-0.24	10517.30k	$15.07	$14.40	$14.87			611.40m	11.80	9.09b	0.0 %		1.26	
marketwatch	mrvl	-1.61%	$14.63	open: 14.79	-0.24	17,235	$15.07	$14.40	$14.87	$22.01	$13.17		11.37	$9.00b			1.29	
minyanville	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,079	15.07	14.40	14.87	22.01	13.17	640,026,000						
msn-money	mrvl	-1.61%	14.63	14.79	-0.24	10.62 mil	15.07	14.40	14.87	22.01	13.17	611.40 mil	11.61	9.09 bil			1.26	
nasdaq-com	mrvl	1.61%	$ 14.63	$ 14.79	0.24	10,615,402	$ 15.07	$ 14.40	$ 14.87	$ 22.01	$ 13.17	611,318,000	11.61	$ 8,943,582,340			$ 1.26	
optimum	mrvl	-1.61%	14.63 ( 4:00 pm edt)	14.79	-0.24	10,614,079	15.07	14.40	14.87	22.01	13.17	640.03m		9.4b				
paidcontent	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,079	15.07	14.40	14.87	22.01	13.17	640,026,000						
pc-quote	mrvl	-1.61%	14.63	14.79	-0.24	10,627,905	15.07	14.4	14.87	22.01	13.17	621,429,802	11.80159	9,091,518,000				
personal-wealth-biz	mrvl	+14.92%	505544480.00	14.71		14,769,800	14.555	0.00	14.94	13.87	1.263					0.00	0.00	
predictwallstreet	mrvl	-1.61%	14.63		-0.24	10,618,979												
raymond-james	mrvl	-1.61	14.63	14.79	-0.24	10,618,979	15.07	14.40	14.63	22.01	13.17		11.25				1.30	
renewable-energy-world	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,079	15.07	14.40	14.87	22.01	13.17	640,026,000						
screamingmedia	mrvl	-1.61%	$	open: 14.79	-0.24	17,035	$15.07	$14.40	$14.87	$22.01	$13.17		11.37	$9.00b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	+14.92%	last trade: 505544480.00		change: 1.428													
smartmoney	mrvl	(-1.61%)	14.63	$14.79	-0.24	10,618,979	$15.07	$14.40	$14.87	$22.01	$13.17			9,091,500	0.00%	$0.00		
stocknod	mrvl	-1.614%	14.63 usd	14.79	-0.2400	10,617,079	15.07	14.40	14.87	22.01	13.17	640,026,000						
stockpickr	mrvl	-1.61%	$14.63 -0.24 | -1.61%	14.79	-0.24	10.62m	15.07	14.40	14.87	22.01	13.17							
stocksmart	mrvl	%	$15.725	18.36		2,098,257	16.26	15.7										
stocktwits	mrvl	-1.61%	14.63		-0.24													
streetinsider-com	mrvl	1.61%	14.63	$14.79	-0.24	10,617,079	$15.07	$14.40	$14.87	$22.01	$13.17						$0.00	
thecramerreport	mrvl		14.87	14.70	+0.19	9379344	14.93	14.54										
thestree	mrvl	-1.61%	$14.63	14.79	-0.24	10618979	15.07	14.4	14.87	-22.01	13.17	6.114e8		8.975352e9				
tickerspy	mrvl	-1.61%	$14.63	14.79	-0.24	10,618,979	15.07	14.40	14.87	22.01	13.17		11.8	9.0b	0.00%	$0.00		
tmx-quotemedia	mrvl	-1.61%	14.630	14.790	-0.240	10,609,232	15.070	14.400	14.870	22.010	13.170	611,400,000	11.80	8,944,782,000			1.26	
updown	mrvl	-1.61%	$14.63	$14.79	-$0.24	10,611,275	$15.07	$14.40	$14.87	$22.01	$13.17	633.40b	11.40	$9.09b			1.30	
wallstreetsurvivor	mrvl	-1.61%	14.63	14.79	-0.24	10,617,079	15.07	14.40		22.01	13.17		11.80	$9b			1.34	
yahoo-finance	mrvl	1.61%	14.63	14.77	0.24	10,609,074	15.07	14.40	14.87	22.01	13.17		11.58	8.94b			1.26	
ycharts-com	mrvl	-1.61%	14.63		-0.24					22.01	13.17		11.61	9.27b	0.00%		1.26	
zacks	mrvl	(-1.61%)	14.63		-0.24	vol.  10,618,979	15.07	14.40		22.01	13.17		10.85	9.09 b	0.00	0.00	1.37	
advfn	panl	-1.12	29.94	30.2	-0.34	812894	30.26	28.9001										
barchart	panl	-1.12%	29.94	30.25	-0.34	812,894	30.26	28.90	30.28	63.58	17.86		0.00	$1.33 b			-0.76	
barrons	panl	1.12%	29.94	30.20	-0.34	811,645	30.26	28.90				37.57 million		$1.46 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	-1.123%	29.940	30.200	-0.340	812,894	30.260	28.900		63.58	17.86	45.362mil		1,358.152mil			-0.430	
boston-com	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
bostonmerchant	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
business-insider	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
chron	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
cio-com	panl	-1.12%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467		1b				
cnn-money	panl	-1.12%	29.94	30.20	-0.34	811,645	30.26	28.90	30.28				nm	$1.4b				
easystockalterts	panl	-1.13%	29.94	30.20	-0.34	812894	30.26	28.90	30.28	63.58	17.86						-0.76	
eresearch-fidelity-com	panl	-1.12%	29.9400	30.2000	-0.3400	812,894	30.2600	28.9001	30.2800	63.5800	17.8600	45,362,000	nm	$1.37b				
finance-abc7-com	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
finance-abc7chicago-com	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
financial-content	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
finapps-forbes-com	panl	-1.1%	$29.94	30.20	-0.34	812,894	30.26	28.90	30.28	63.58	17.86	45 mil		1 bil	0.0	0.00	-0.76	
finviz	panl	-1.12%	29.94			811,645			30.28	-52.91%	67.64%	45.36m		1.36b			-0.75	
fool	panl	-1.12%	$29.94	$30.20	-0.34	811,645	$30.26	$28.90	$30.28	$63.58	$17.86		0.00	$1.36b				
foxbusiness	panl		$29.94		-0.34	812,894			$30.28									
google-finance	panl	(-1.12%)	29.94	30.20	-0.34	812,894.00	30.26	28.90		63.58	17.86	45.36m		1.36b			-0.75	
howthemarketworks	panl	-1.123%	29.94	30.2	-0.34	810,655	30.26	28.9001	30.28									
hpcwire	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
insidestocks	panl	-1.12%	29.94	30.25	-0.34	812894	30.26	28.90										
investopedia	panl	-1.12 %	$29.94	30.20	-0.34				30.28									
investorguide	panl	-1.12%	29.94	30.16	-0.34		30.26	28.9001		63.58	17.86			1.358b			-0.758	
marketintellisearch	panl	-1.12 %	$29.94	$30.20	-0.34	805.10k	$30.26	$28.90	$30.28			45.36m	0.00	1.37b	0.0 %		-0.75	
marketwatch	panl	-1.12%	$29.94	open: 30.20	-0.34	1,639	$30.26	$28.90	$30.28	$63.58	$17.86			$1.46b				
minyanville	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
msn-money	panl	-1.12%	29.94	30.20	-0.34	812,894	30.26	28.90	30.28	63.58	17.86	45.36 mil	-39.39	1.37 bil			-0.75	
nasdaq-com	panl	1.12%	$ 29.94	$ 30.20	0.34	812,594	$ 30.26	$ 28.9001	$ 30.28	$ 63.58	$ 17.86	45,362,000		$ 1,358,138,280			$ -0.76	
optimum	panl	-1.12%	29.94 ( 4:30 pm edt)	30.20	-0.34	812,894	30.26	28.90	30.28	63.58	17.86	45.36m		1.4b			-0.76	
paidcontent	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
pc-quote	panl	-1.12%	29.94	30.2	-0.34	812,894	30.26	28.9001	30.28	63.58	17.86	45,877,134	-39.84211	1,373,561,000				
personal-wealth-biz	panl	-1.12%	29.94	30.16	-0.34	812,894	30.26	28.9001	30.28	63.58	17.86					0.00	-0.758	
predictwallstreet	panl	-1.12%	29.94		-0.34	812,894												
raymond-james	panl	-1.12	29.94	30.20	-0.34	812,894	30.26	28.90	29.94	63.58	17.86						-0.76	
renewable-energy-world	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
screamingmedia	panl	-1.12%	$	open: 30.20	-0.34	1,639	$30.26	$28.90	$30.28	$63.58	$17.86			$1.46b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	+36.95%	last trade: 505544992.00		change: -0.404													
smartmoney	panl	(-1.12%)	29.94	$30.20	-0.34	812,894	$30.26	$28.90	$30.28	$63.58	$17.86			1,373,600	0.00%	$0.00		
stocknod	panl	-1.123%	29.94 usd	30.20	-0.3400	812,894	30.26	28.90	30.28	63.58	17.86	45,362,467						
stockpickr	panl	-1.12%	$29.94 -0.34 | -1.12%	30.20	-0.34	811.65k	30.26	28.90	30.28	63.58	17.86							
stocksmart	panl	%	$44.96	31.14		66,937	47.57	44.96										
stocktwits	panl	-1.22%	29.91		-0.37													
streetinsider-com	panl	1.12%	29.94	$30.20	-0.34	812,894	$30.26	$28.90	$30.28	$63.58	$17.86						$-0.76	
thecramerreport	panl		30.19	30.54	-0.24	326664	31.0278	29.67										
thestree	panl	-1.12%	$29.94	30.2	-0.34	811645	30.26	28.9	30.28	-63.58	17.86	4.5362467e7		1.380379871e9				
tickerspy	panl	-1.12%	$29.94	30.20	-0.34	812,894	30.26	28.90	30.28	63.58	17.86		-39.8	1.3b	0.00%	$0.00		
tmx-quotemedia	panl	-1.12%	29.940	30.200	-0.340	812,894	30.260	28.900	30.280	63.580	17.860	45,362,467		1,358,152,262			-0.76	
updown	panl	-1.12%	$29.94	$30.20	-$0.34	811,255	$30.26	$28.90	$30.28	$63.58	$17.86	45.36b		$1.37b			-0.76	
wallstreetsurvivor	panl	-1.12%	29.94	30.20	-0.34	810,655	30.26	28.90		63.58	18.75			$1b			-0.53	
yahoo-finance	panl	1.12%	29.94	30.16	0.34	812,894	30.26	28.90	30.28	63.58	17.86			1.36b			-0.76	
ycharts-com	panl	-1.22%	29.91		-0.37					60.43	17.86			1.33b	0.00%		-0.76	
zacks	panl	(-1.12%)	29.94		-0.34	vol.  812,894	30.26	28.90		63.58	17.86			1.37 b	0.00	0.00	-.53	
advfn	icog	-1.80	2.73	2.76	-0.05	127331	2.78	2.71										
barchart	icog	-1.80%	2.73	2.76	-0.05	151,615	2.78	2.71	2.78	3.26	1.20		2.31	$693.53 m			+0.01	
barrons	icog	1.80%	2.73	2.76	-0.05	127,331	2.78	2.71				243.48 million		$575.18 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	-1.799%	2.730	2.760	-0.050	127,331	2.780	2.710		3.26	1.20	200.413mil	7.583	693.536mil			0.360	
boston-com	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
bostonmerchant	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
business-insider	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
chron	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
cio-com	icog	-1.80%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660	2.294	547m				
cnn-money	icog	-1.80%	2.73	2.76	-0.05	127,331	2.78	2.71	2.78				2.3	$547.1m				
easystockalterts	icog	-1.81%	2.73	2.76	-0.05	127331	2.78	2.71	2.78	3.26	1.20		2.29				1.19	
eresearch-fidelity-com	icog	-1.80%	2.7300	2.7600	-0.0500	127,331	2.7800	2.7100	2.7800	3.2600	1.2000	254,073,000	2.34	$706.32m				
finance-abc7-com	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
financial-content	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
finapps-forbes-com	icog	-1.8%	$2.73	2.76	-0.05	127,331	2.78	2.71	2.78	3.26	1.20	254 mil	3.4	694 mil	0.0	0.00	0.80	
fool	icog	-1.80%	$2.73	$2.76	-0.05	120,829	$2.78	$2.71	$2.78	$3.26	$1.20		2.30	$693.62m				
foxbusiness	icog		$2.73		-0.05	127,331			$2.78									
google-finance	icog	(-1.80%)	2.73	2.76	-0.05	127,331.00	2.78	2.71		3.26	1.20	254.07m	2.30	693.62m			1.19	
howthemarketworks	icog	-1.799%	2.73	2.76	-0.05	120,829	2.78	2.71	2.78									
hpcwire	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
insidestocks	icog	-1.80%	2.73	2.76	-0.05	127331	2.78	2.71										
investopedia	icog	-1.80 %	$2.73	2.76	-0.05				2.78									
investorguide	icog	-1.80%	2.73	2.73	-0.05		2.78	2.71		3.26	1.20		2.31	688.1m			1.201	
marketintellisearch	icog	-2.05 %	$19.08	$19.51	-0.40	3.50k	$19.51	$18.96	$19.48						%			
marketwatch	icog	-1.80%	$2.73	open: 2.76	-0.05	6,502	$2.78	$2.71	$2.78	$3.26	$1.20		2.30	$575.19m			1.19	
minyanville	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
msn-money	icog	-1.80%	2.73	2.76	-0.05	127,331	2.78	2.71	2.78	3.26	1.20	254.07 mil	2.29	706.32 mil			1.19	
nasdaq-com	icog	1.8%	$ 2.73	$ 2.76	0.05	127,331	$ 2.78	$ 2.71	$ 2.78	$ 3.26	$ 1.20	200,413,000	2.29	$ 547,127,490			$ 1.19	
optimum	icog	-1.80%	2.73 ( 4:30 pm edt)	2.76	-0.05	127,331	2.78	2.71	2.78	3.26	1.20	200.41m	2.3	547.1m			1.19	
paidcontent	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
pc-quote	icog	-1.80%	2.73	2.76	-0.05	127,331	2.78	2.71	2.78	3.26	1.20	204,083,553	2.33613	557,148,000				
personal-wealth-biz	icog	-1.80%	2.73	2.73	-0.05	127,331	2.78	2.71	2.78	3.26	1.20		2.31			0.00	1.201	
predictwallstreet	icog	-1.80%	2.73		-0.05	127,331												
raymond-james	icog	-1.80	2.73	2.76	-0.05	127,331	2.78	2.71	2.73	3.26	1.20		2.26				1.21	
renewable-energy-world	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
screamingmedia	icog	-1.80%	$	open: 2.76	-0.05	6,502	$2.78	$2.71	$2.78	$3.26	$1.20		2.30	$575.19m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	-1.80%	last trade: 2.73		change: -0.050								p/e ratio: 2.31					
smartmoney	icog	(-1.80%)	2.73	$2.76	-0.05	127,331	$2.78	$2.71	$2.78	$3.26	$1.20			557,100	0.00%	$0.00		
stocknod	icog	-1.799%	2.730 usd	2.760	-0.0500	127,331	2.780	2.710	2.780	3.260	1.200	200,412,660						
stockpickr	icog	-1.80%	$2.73 -0.05 | -1.80%	2.76	-0.05	122.42k	2.78	2.71	2.78	3.26	1.20							
stocksmart	icog	%	$2.795	1.53		23,224	2.94	2.79										
stocktwits	icog	-1.08%	2.75		-0.03													
streetinsider-com	icog	1.8%	2.73	$2.76	-0.05	127,331	$2.78	$2.71	$2.78	$3.26	$1.20		2.29				$1.19	
thecramerreport	icog		2.78	2.76	+0.03	230712	2.81	2.71										
thestree	icog	-1.8%	$2.73	2.76	-0.05	122422	2.78	2.71	2.78	-3.26	1.2	2.5407266e8		5.51134815e8				
tickerspy	icog	-1.80%	$2.73	2.76	-0.05	122,422	2.78	2.71	2.78	3.26	1.20		2.3	706.2m	0.00%	$0.00		
tmx-quotemedia	icog	-1.80%	2.730	2.760	-0.050	127,331	2.780	2.710	2.780	3.260	1.200	254,072,660	2.30	693,618,362			1.19	
updown	icog	-1.80%	$2.73	$2.76	-$0.05	120,829	$2.78	$2.71	$2.78	$3.26	$1.20	254.07b	2.31	$706m			1.20	
wallstreetsurvivor	icog	-1.80%	2.73	2.76	-0.05	120,829	2.78	2.71		3.26	1.20		2.30	$557m			-0.01	
yahoo-finance	icog	1.80%	2.73	2.73	0.05	127,331	2.78	2.71	2.78	3.26	1.20		2.27	688.09m			1.20	
ycharts-com	icog	-1.08%	2.75		-0.03					3.26	1.20		2.31	698.61m	0.00%		1.19	
zacks	icog	(-1.80%)	2.73		-0.05	vol.  127,331	2.78	2.71		3.26	1.20		2.34	706.32 m	0.00	0.00	1.19	
advfn	xom	-0.42	82.65	82.29	-0.35	17086115	82.85	82.08										
barchart	xom	-0.42%	82.65	82.29	-0.35	13,281,598	82.85	82.08	83.00	87.73	56.22		11.70	$409.83 b	2.29%	$1.88	+7.03	
barrons	xom	0.42%	82.65	82.29	-0.35	17.084m	82.85	82.08				4.90 billion		$406.30 billion	2.27%	$0.47		
bloomberg	xom	-0.422%	82.650	82.290	-0.350	17,021,631	82.850	82.080		88.23	57.60	4,926.086mil	11.754	407,042.400mil	2.174	0.470 regular cash	7.030	
boston-com	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
bostonmerchant	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
business-insider	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
chron	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
cio-com	xom	-0.42%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717	11.76	407b	2.3	1.88		
cnn-money	xom	-0.42%today&rsquo;s change	82.65data as of 4:00pm et	82.29	-0.35	17,086,115	82.85	82.08	83.00				11.8	$407.1b	2.27%			
easystockalterts	xom	-0.44%	82.64	82.29	-0.36	16171029	82.85	82.08	83.00	88.23	17.00		11.76				7.03	
eresearch-fidelity-com	xom	-0.43%	82.6400	82.2900	-0.3600	16,175,129	82.8500	82.0800	83.0000	88.2300	57.6000	4,926,086,000	11.81	$408.87b	2.27%	$0.470000		
finance-abc7-com	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
financial-content	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	-0.4%	$82.65	82.29	-0.35	17,083,515	82.85	82.08	83.00	88.23	57.60	4.93 bil	11.8	407 bil	2.3	1.88	7.03	
finviz	xom	-0.46%	82.61			16,028,641			83.00	-5.83%	46.97%	4.93b	11.79	408.87b		1.88	7.04	
fool	xom	-0.43%	$82.64	$82.29	-0.36	16,174,729	$82.85	$82.08	$83.00	$88.23	$57.60		11.80	$407.09b	2.50%	1.88		
foxbusiness	xom		$82.65		-0.35	17,086,615			$83.00									
google-finance	xom	(-0.42%)	82.65	82.29	-0.35	17.09m	82.85	82.08		88.23	57.60	4.96b	11.75	409.83b	2.27	0.47	7.04	
howthemarketworks	xom	-0.434%	82.64	82.29	-0.36	16,172,729	82.85	82.08	83									
hpcwire	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
insidestocks	xom	-0.47%	82.61	82.29	-0.39	10847124	82.85	82.08					price earnings ratio: 11.75					
investopedia	xom	-0.43 %	$82.64	82.29	-0.36				83.00									
investorguide	xom	-0.42%	82.65	82.29	-0.35		82.83	82.08		88.23	57.60		11.82	407.1b			7.022	
marketintellisearch	xom	-0.42 %	$82.65	$82.29	-0.35	16910.40k	$82.85	$82.08	$83.00			4926.09m	11.79	408.87b	2.27 %		7.04	
marketwatch	xom	-0.42%	$82.65	open: 82.29	-0.35	178,798	$82.85	$82.08	$83.00	$88.23	$57.60		11.80	$406.30b	2.27%	0.47	7.00	
minyanville	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
msn-money	xom	-0.42%	82.65	82.29	-0.35	17.09 mil	82.85	82.08	83.00	88.23	57.60	4.93 bil	11.76	408.87 bil	2.27%	1.88	7.04	
nasdaq-com	xom	0.45%	$ 82.63		0.37	15,780,269	$ 82.85	$ 82.08	$ 83	$ 88.23	$ 57.60	4,926,000,000	11.75	$ 407,035,380,000	2.27 %	$1.880000	$ 7.03	
optimum	xom	-0.46%	82.62 ( 3:57 pm edt)	82.29	-0.38	15,871,812	82.85	82.08	83.00	88.23	17.00	4.93b	11.8	407.0b	2.28	1.88	7.03	
paidcontent	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
pc-quote	xom	-0.42%	82.65	82.29	-0.35	17,277,635	82.85	82.08	83.0	88.23	57.60	4,946,946,400	11.80654	408,865,120,000		0.47		
personal-wealth-biz	xom	-0.42%	82.65	82.29	-0.35	17,051,684	82.85	82.08	83.00	88.23	57.60		11.82		2.16	1.79	7.022	
predictwallstreet	xom	-0.80%	82.34		-0.66	7,464,348												
raymond-james	xom	-0.42	82.65	82.29	-0.35	17,086,115	82.85	82.08	82.65	88.23	57.60		11.72				7.05	
renewable-energy-world	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
screamingmedia	xom	-0.42%	$	open: 82.29	-0.35	178,798	$82.85	$82.08	$83.00	$88.23	$57.60		11.80	$406.30b	2.27%	0.47	7.00	
scroli	xom	-0.42%	xom 82.65	82.29	-0.35	14,256,054	82.85	82.08	83.00	88.23	57.60		11.75				7.04	
simple-stock-quotes	xom	-0.42%	last trade: 82.65		change: -0.350								p/e ratio: 11.82					
smartmoney	xom	(-0.42%)	82.65	$82.29	-0.35	17,086,115	$82.85	$82.08	$83.00	$88.23	$57.60			408,865,100	2.27%	$0.47		
stocknod	xom	-0.4217%	82.65 usd	82.29	-0.3500	17,083,715	82.85	82.08	83.00	88.23	17.00	4,926,085,717						
stockpickr	xom	-0.42%	$82.65 -0.35 | -0.42%	82.31	-0.35	15.91m	82.85	82.08	83.00	88.23	57.60							
stocksmart	xom	%	$82.06	73.25		1,406,886	83.63	81.77										
stocktwits	xom	-0.45%	82.63		-0.37													
streetinsider-com	xom	0.43%	82.64	$82.29	-0.36	16,171,029	$82.85	$82.08	$83.00	$88.23	$17.00		11.76				$7.03	
thecramerreport	xom		83.02	82.42	+0.78	21243644	83.09	82.26										
thestree	xom	-0.42%	$82.65	82.31	-0.35	15914774	82.85	82.08	83.0	-88.23	57.6	4.926085717e9		4.05121289366e11				
tickerspy	xom	-0.43%	$82.64	82.29	-0.36	16,175,129	82.85	82.08	83.00	88.23	57.60		11.8	408.8b	2.27%	$0.47		
tmx-quotemedia	xom	-0.42%	82.650	82.290	-0.350	17,086,615	82.850	82.080	83.000	88.230	57.600	4,926,085,717	11.80	407,140,984,510	2.265	0.470 usd	7.03	
updown	xom	-0.42%	$82.65	$82.29	-$0.35	17,086,115	$82.85	$82.08	$83.00	$88.23	$57.60	4926.08b	11.79	$408.86b			7.04	
wallstreetsurvivor	xom	-0.43%	82.64	82.29	-0.36	16,172,729	82.85	82.08		88.23	58.05		11.80	$409b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.42%	82.65	82.29	0.35	17,051,184	82.85	82.08	83.00	88.23	57.60		11.77	407.14b	2.30%	1.88	7.02	
ycharts-com	xom	-0.45%	82.63		-0.37					88.23	57.60		11.75	409.73b	2.31%		7.03	
zacks	xom	(-0.43%)	82.64		-0.36	vol.  16,175,129	82.85	82.08		88.23	57.60		11.81	408.87 b	2.27	1.88	7.03	
advfn	jbht	-0.64	47.98	48.16	-0.31	1228485	48.26	47.59										
barchart	jbht	-0.64%	47.98	48.13	-0.31	1,228,485	48.26	47.59	48.29	49.12	31.76		26.51	$5.82 b	1.09%	$0.52	+1.67	
barrons	jbht	0.64%	47.98	48.16	-0.31	1.228m	48.26	47.59				127.77 million		$5.77 billion	1.08%	$0.13		
bloomberg	jbht	-0.642%	47.980	48.160	-0.310	1,228,485	48.260	47.590		49.12	32.05	120.234mil	26.363	5,768.807mil	1.042	0.130 regular cash	1.820	
boston-com	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
bostonmerchant	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
business-insider	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
chron	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
cio-com	jbht	-0.64%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567	28.73	6b	1.1	0.52		
cnn-money	jbht	-0.64%	47.98	48.16	-0.31	1,228,485	48.26	47.59	48.29				28.7	$5.8b	1.08%			
easystockalterts	jbht	-0.64%	47.98	48.16	-0.31	1228485	48.26	47.59	48.29	49.12	32.05		28.73				1.67	
eresearch-fidelity-com	jbht	-0.64%	47.9800	48.1600	-0.3100	1,228,485	48.2600	47.5900	48.2900	49.1200	32.0500	120,234,000	26.83	$5.81b	1.08%	$0.130000		
finance-abc7-com	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
finance-abc7chicago-com	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
financial-content	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
finapps-forbes-com	jbht	-0.6%	$47.98	48.16	-0.31	1,228,485	48.26	47.59	48.29	49.12	32.05	120 mil	26.7	6 bil	1.1	0.52	1.80	
finviz	jbht	-0.64%	47.98			1,228,485			48.29	-2.32%	51.09%	120.23m	26.51	5.77b		0.52	1.81	
fool	jbht	-0.64%	$47.98	$48.16	-0.31	1,228,485	$48.26	$47.59	$48.29	$49.12	$32.05		28.90	$5.77b	1.40%	0.52		
foxbusiness	jbht		$47.98		-0.31	1,228,485			$48.29									
google-finance	jbht	(-0.64%)	47.98	48.16	-0.31	1.23m	48.26	47.59		49.12	32.05	120.20m	26.51	5.77b	1.08	0.13	1.81	
howthemarketworks	jbht	-0.642%	47.98	48.16	-0.31	1,226,558	48.26	47.59	48.29									
hpcwire	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
insidestocks	jbht	-0.64%	47.98	48.13	-0.31	1228485	48.26	47.59					price earnings ratio: 26.36					
investopedia	jbht	-0.64 %	$47.98	48.16	-0.31				48.29									
investorguide	jbht	-0.64%	47.98	48.05	-0.31		48.26	47.59		49.12	32.05		28.86	5.769b			1.673	
marketintellisearch	jbht	-0.64 %	$47.98	$48.16	-0.31	1219.10k	$48.26	$47.59	$48.29			120.23m	26.68	5.81b	1.08 %		1.81	
marketwatch	jbht	-0.64%	$47.98	open: 48.16	-0.31	1,991	$48.26	$47.59	$48.29	$49.12	$32.05		28.03	$5.77b	1.08%	0.13	1.71	
minyanville	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
msn-money	jbht	-0.64%	47.98	48.16	-0.31	1.23 mil	48.26	47.59	48.29	49.12	32.05	120.23 mil	26.51	5.81 bil	1.08%	0.52	1.81	
nasdaq-com	jbht	0.64%	$ 47.98	$ 48.16	0.31	1,227,585	$ 48.26	$ 47.59	$ 48.29	$ 49.12	$ 32.05	120,234,000	26.66	$ 5,768,827,320	1.08 %	$0.520000	$ 1.80	
optimum	jbht	-0.64%	47.98 ( 4:30 pm edt)	48.16	-0.31	1,228,485	48.26	47.59	48.29	49.12	32.05	120.23m	28.7	5.8b	1.08	0.52	1.67	
paidcontent	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	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	-0.64%	47.98	48.05	-0.31	1,228,485	48.26	47.59	48.29	49.12	32.05		28.86		1.04	0.50	1.673	
predictwallstreet	jbht	-0.64%	47.98		-0.31	1,228,485												
raymond-james	jbht	-0.64	47.98	48.16	-0.31	1,228,485	48.26	47.59	47.98	49.12	32.05		26.22				1.83	
renewable-energy-world	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
screamingmedia	jbht	-0.64%	$	open: 48.16	-0.31	2,091	$48.26	$47.59	$48.29	$49.12	$32.05		28.03	$5.77b	1.08%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	+43.34%	last trade: 505545568.00		change: 0.510								p/e ratio: 86.82					
smartmoney	jbht	(-0.64%)	47.98	$48.16	-0.31	1,228,485	$48.26	$47.59	$48.29	$49.12	$32.05			5,806,100	1.08%	$0.13		
stocknod	jbht	-0.6420%	47.98 usd	48.16	-0.3100	1,228,485	48.26	47.59	48.29	49.12	32.05	120,233,567						
stockpickr	jbht	-0.64%	$47.98 -0.31 | -0.64%	48.16	-0.31	1.23m	48.26	47.59	48.29	49.12	32.05							
stocksmart	jbht	%	$44.12	40.81		181,033	45.98	44.12										
stocktwits	jbht	-0.64%	47.98		-0.31													
streetinsider-com	jbht	0.64%	47.98	$48.16	-0.31	1,228,485	$48.26	$47.59	$48.29	$49.12	$32.05		28.73				$1.67	
thecramerreport	jbht		48.29	47.445	+0.58	2692492	48.46	46.56										
thestree	jbht	-0.64%	$47.98	48.16	-0.31	1228485	48.26	47.59	48.29	-49.12	32.05	1.20233567e8		5.736343482e9				
tickerspy	jbht	-0.64%	$47.98	48.16	-0.31	1,228,485	48.26	47.59	48.29	49.12	32.05		26.7	5.8b	1.08%	$0.13		
tmx-quotemedia	jbht	-0.64%	47.980	48.160	-0.310	1,228,485	48.260	47.590	48.290	49.120	32.050	120,233,567	28.90	5,768,806,545	1.077	0.130 usd	1.67	
updown	jbht	-0.64%	$47.98	$48.16	-$0.31	1,226,494	$48.26	$47.59	$48.29	$49.12	$32.05	120.23b	28.02	$5.80b			1.72	
wallstreetsurvivor	jbht	-0.64%	47.98	48.16	-0.31	1,226,558	48.26	47.59		49.12	32.05		28.90	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	0.64%	47.98	48.05	0.31	1,228,485	48.26	47.59	48.29	49.12	32.05		28.68	5.77b	1.10%	0.52	1.67	
ycharts-com	jbht	-0.64%	47.98		-0.31					49.12	32.05		26.66	5.77b	1.11%		1.80	
zacks	jbht	(-0.64%)	47.98		-0.31	vol.  1,228,485	48.26	47.59		49.12	32.05		26.83	5.81 b	1.08	0.52	1.8	
advfn	crrc	-2.47	11.07	11.3	-0.28	36882	11.31	10.9										
barchart	crrc	-2.47%	11.07	11.14	-0.28	37,829	11.31	10.90	11.35	15.92	10.41		16.67	$133.73 m	7.52%	$0.84	-0.02	
barrons	crrc	2.47%	11.07	11.30	-0.28	36,548	11.31	10.90				11.94 million		$136.59 million	7.59%	$0.21		
bloomberg	crrc	-2.467%	11.070	11.300	-0.280	36,882	11.310	10.900		16.89	10.41	12.098mil	18.450	133.930mil	7.588	0.210 regular cash	0.600	
boston-com	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
bostonmerchant	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
business-insider	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
chron	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
cio-com	crrc	-2.47%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479		134m	7.4	0.84		
cnn-money	crrc	-2.47%	11.07	11.30	-0.28	36,548	11.31	10.90	11.35				nm	$133.9m	7.59%			
easystockalterts	crrc	-2.48%	11.07	11.30	-0.28	36882	11.31	10.90	11.35	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	-2.47%	11.0700	11.3000	-0.2800	36,882	11.3100	10.9000	11.3500	16.8900	10.4100	12,098,000	nm	$137.31m	7.40%	$0.210000		
finance-abc7-com	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
financial-content	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	-2.5%	$11.07	11.30	-0.28	36,882	11.31	10.90	11.35	16.89	10.41	12 mil		134 mil	7.6	0.84		
finviz	crrc	-2.47%	11.07			36,548			11.35	-30.46%	6.34%	12.10m		133.95m		0.84	-0.02	
fool	crrc	-2.47%	$11.07	$11.30	-0.28	36,433	$11.31	$10.90	$11.35	$16.89	$10.41		0.00	$133.93m	6.10%	0.84		
foxbusiness	crrc		$11.07		-0.28	36,882			$11.35									
google-finance	crrc	(-2.47%)	11.07	11.30	-0.28	36,882.00	11.31	10.90		16.89	10.41	12.10m		133.93m	7.59	0.21	-0.02	
howthemarketworks	crrc	-2.467%	11.07	11.3	-0.28	36,433	11.31	10.9	11.35									
hpcwire	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
insidestocks	crrc	-2.47%	11.07	11.14	-0.28	36882	11.31	10.90										
investopedia	crrc	-2.47 %	$11.07	11.30	-0.28				11.35									
investorguide	crrc	-2.47%	11.07	11.14	-0.28		11.31	10.90		16.89	10.41			133.9m			-0.01	
marketintellisearch	crrc	-2.47 %	$11.07	$11.30	-0.28	37.70k	$11.31	$10.90	$11.35			12.10m	0.00	0.14b	7.4 %		-0.02	
marketwatch	crrc	-2.47%	$11.07	open: 11.30	-0.28	449	$11.31	$10.90	$11.35	$16.89	$10.41			$136.59m	7.59%	0.21		
minyanville	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
msn-money	crrc	-2.47%	11.07	11.30	-0.28	36,882	11.31	10.90	11.35	16.89	10.41	12.10 mil	-1,107.00	137.32 mil	7.40%	0.84	-0.02	
nasdaq-com	crrc	2.47%	$ 11.07	$ 11.30	0.28	36,882	$ 11.31	$ 10.90	$ 11.35	$ 16.89	$ 10.41	12,098,000		$ 133,924,860	7.4 %	$0.840000	$ -0.02	
optimum	crrc	-2.47%	11.07 ( 4:30 pm edt)	11.30	-0.28	36,882	11.31	10.90	11.35	16.89	10.41	12.10m		133.9m	7.59	0.84	-0.01	
paidcontent	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
pc-quote	crrc	-2.47%	11.07	11.3	-0.28	36,882	11.31	10.9	11.35	16.89	10.41	12,404,002	-1135.0	137,312,000		0.21		
personal-wealth-biz	crrc	-2.47%	11.07	11.14	-0.28	36,882	11.31	10.90	11.35	16.89	10.41				7.40	0.84	-0.01	
predictwallstreet	crrc	-2.47%	11.08		-0.28	36,882												
raymond-james	crrc	-2.47	11.07	11.30	-0.28	36,882	11.31	10.90	11.07	16.89	10.41						-0.02	
renewable-energy-world	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
screamingmedia	crrc	-2.47%	$	open: 11.30	-0.28	449	$11.31	$10.90	$11.35	$16.89	$10.41			$136.59m	7.59%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	-2.47%	last trade: 11.07		change: -0.280													
smartmoney	crrc	(-2.47%)	11.07	$11.30	-0.28	36,882	$11.31	$10.90	$11.35	$16.89	$10.41			137,300	7.40%	$0.21		
stocknod	crrc	-2.467%	11.07 usd	11.30	-0.2800	36,882	11.31	10.90	11.35	16.89	10.41	12,098,479						
stockpickr	crrc	-2.47%	$11.07 -0.28 | -2.47%	11.30	-0.28	36.55k	11.31	10.90	11.35	16.89	10.41							
stocksmart	crrc	%	$11.02	15.56		3,358	11.32	10.87										
stocktwits	crrc	-2.47%	11.07		-0.28													
streetinsider-com	crrc	2.47%	11.07	$11.30	-0.28	36,882	$11.31	$10.90	$11.35	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.35	11.18	+0.18	48875	11.50	10.99										
thestree	crrc	-2.47%	$11.07	11.3	-0.28	36548	11.31	10.9	11.35	-16.89	10.41	1.2098479e7		1.3514001e8				
tickerspy	crrc	-2.47%	$11.07	11.30	-0.28	36,548	11.31	10.90	11.35	16.89	10.41		-1135.0	137.3m	7.40%	$0.21		
tmx-quotemedia	crrc	-2.47%	11.070	11.300	-0.280	36,882	11.310	10.900	11.350	16.890	10.410	12,098,479		133,930,163	7.401	0.210 usd	-0.01	
updown	crrc	-2.47%	$11.07	$11.30	-$0.28	36,433	$11.31	$10.90	$11.35	$16.89	$10.41	12.09b		$137m			-0.02	
wallstreetsurvivor	crrc	-2.47%	11.07	11.30	-0.28	36,433	11.31	10.90		16.89	10.41			$137m	7.40%	0.84 -	0.60	
yahoo-finance	crrc	2.47%	11.07	11.14	0.28	36,882	11.31	10.90	11.35	16.89	10.41			133.92m	7.40%	0.84	-0.01	
ycharts-com	crrc	-2.47%	11.07		-0.28					16.89	10.41			133.73m	7.69%		-0.01	
zacks	crrc	(-2.47%)	11.07		-0.28	vol.  36,882	11.31	10.90		16.89	10.41		16.94	137.31 m	7.40	0.84	.67	
advfn	lamr	-1.95	25.63	26.06	-0.51	496222	26.39	25.29										
barchart	lamr	-1.95%	25.63	26.06	-0.51	496,222	26.39	25.29	26.14	41.88	24.72		0.00	$2.37 b			-0.31	
barrons	lamr	1.95%	25.63	26.06	-0.51	496,222	26.39	25.29				92.26 million		$2.50 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-1.951%	25.630	26.060	-0.510	496,222	26.390	25.290		41.88	24.72	77.709mil		2,379.250mil		3.250 special cash	-0.270	
boston-com	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
bostonmerchant	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
business-insider	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
chron	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
cio-com	lamr	-1.95%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875		2b				
cnn-money	lamr	-1.95%	25.63	26.06	-0.51	496,222	26.39	25.29	26.14				nm	$2.0b				
easystockalterts	lamr	-1.96%	25.63	26.06	-0.51	496222	26.39	25.29	26.14	41.88	24.72						-0.31	
eresearch-fidelity-com	lamr	-1.95%	25.6300	26.0600	-0.5100	496,222	26.3900	25.2900	26.1400	41.8800	24.7200	92,832,000	nm	$2.43b				
finance-abc7-com	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
finance-abc7chicago-com	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
financial-content	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
finapps-forbes-com	lamr	-2.0%	$25.63	26.06	-0.51	496,222	26.39	25.29	26.14	41.88	24.72	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	-1.95%	25.63			496,222			26.14	-38.80%	3.68%	92.83m		2.38b			-0.31	
fool	lamr	-1.95%	$25.63	$26.06	-0.51	496,222	$26.39	$25.29	$26.14	$41.88	$24.72		0.00	$2.38b				
foxbusiness	lamr		$25.63		-0.51	496,222			$26.14									
google-finance	lamr	(-1.95%)	25.63	26.06	-0.51	496,222.00	26.39	25.29		41.88	24.72	92.83m		2.38b			-0.31	
howthemarketworks	lamr	-1.951%	25.63	26.06	-0.51	495,603	26.39	25.29	26.14									
hpcwire	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
insidestocks	lamr	-1.95%	25.63	26.06	-0.51	496222	26.39	25.29										
investopedia	lamr	-1.95 %	$25.63	26.06	-0.51				26.14									
investorguide	lamr	-1.95%	25.63	26.08	-0.51		26.39	25.29		41.88	24.72			2.379b			-0.311	
marketintellisearch	lamr	-1.95 %	$25.63	$26.06	-0.51	492.50k	$26.39	$25.29	$26.14			92.83m	0.00	2.43b	0.0 %		-0.31	
marketwatch	lamr	-1.95%	$25.63	open: 26.06	-0.51	1,169	$26.39	$25.29	$26.14	$41.88	$24.72			$2.50b				
minyanville	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
msn-money	lamr	-1.95%	25.63	26.06	-0.51	496,222	26.39	25.29	26.14	41.88	24.72	92.83 mil	-82.68	2.43 bil			-0.31	
nasdaq-com	lamr	1.95%	$ 25.63	$ 26.06	0.51	496,022	$ 26.39	$ 25.29	$ 26.14	$ 41.88	$ 24.72	77,709,000		$ 1,991,681,670			$ -0.31	
optimum	lamr	-1.95%	25.63 ( 4:30 pm edt)	26.06	-0.51	496,222	26.39	25.29	26.14	41.88	24.72	77.71m		2.0b			-0.31	
paidcontent	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
pc-quote	lamr	-1.95%	25.63	26.06	-0.51	496,222	26.39	25.29	26.14	41.88	24.72	79,255,302	-84.32258	2,031,313,000		3.25		
personal-wealth-biz	lamr	-1.95%	25.63	26.08	-0.51	496,222	26.39	25.29	26.14	41.88	24.72					0.00	-0.311	
predictwallstreet	lamr	-1.95%	25.63		-0.51	496,222												
raymond-james	lamr	-1.95	25.63	26.06	-0.51	496,222	26.39	25.29	25.63	41.88	24.72						-0.31	
renewable-energy-world	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
screamingmedia	lamr	-1.95%	$	open: 26.06	-0.51	1,169	$26.39	$25.29	$26.14	$41.88	$24.72			$2.50b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	+27.34%	last trade: 505545984.00		change: 0.923													
smartmoney	lamr	(-1.95%)	25.63	$26.06	-0.51	496,222	$26.39	$25.29	$26.14	$41.88	$24.72			2,031,300	0.00%	$3.25		
stocknod	lamr	-1.951%	25.63 usd	26.06	-0.5100	496,222	26.39	25.29	26.14	41.88	24.72	77,708,875						
stockpickr	lamr	-1.95%	$25.63 -0.51 | -1.95%	26.06	-0.51	496.22k	26.39	25.29	26.14	41.88	24.72							
stocksmart	lamr	%	$28.325	39.27		103,710	29.52	28.185										
stocktwits	lamr	-2.22%	25.56		-0.58													
streetinsider-com	lamr	1.95%	25.63	$26.06	-0.51	496,222	$26.39	$25.29	$26.14	$41.88	$24.72						$-0.31	
thecramerreport	lamr		26.14	26.08	+0.14	201216	26.32	25.94										
thestree	lamr	-1.95%	$25.63	26.06	-0.51	496222	26.39	25.29	26.14	-41.88	24.72	9.283174e7		2.02043075e9				
tickerspy	lamr	-1.95%	$25.63	26.06	-0.51	496,222	26.39	25.29	26.14	41.88	24.72		-84.3	2.4b	0.00%	$3.25		
tmx-quotemedia	lamr	-1.95%	25.630	26.060	-0.510	496,222	26.390	25.290	26.140	41.880	24.720	92,831,740		2,379,277,496			-0.31	
updown	lamr	-1.95%	$25.63	$26.06	-$0.51	495,053	$26.39	$25.29	$26.14	$41.88	$24.72	92.83b		$2.42b			-0.31	
wallstreetsurvivor	lamr	-1.95%	25.63	26.06	-0.51	495,603	26.39	25.29		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	1.95%	25.63	26.08	0.51	496,222	26.39	25.29	26.14	41.88	24.72			2.38b			-0.31	
ycharts-com	lamr	-1.91%	25.64		-0.50					41.88	24.72			2.37b	0.00%		-0.31	
zacks	lamr	(-1.95%)	25.63		-0.51	vol.  496,222	26.39	25.29		41.88	24.72			2.43 b	0.00	0.00	-.19	
advfn	fcnca	-0.34	183.17	183.07	-0.62	20852	184.3	180.68										
barchart	fcnca	-0.34%	183.17	183.07	-0.62	21,792	184.30	180.68	183.79	207.89	164.30		12.89	$1.91 b	0.65%	$1.20	+14.29	
barrons	fcnca	0.34%	183.17	183.07	-0.62	20,852	184.30	180.68				10.43 million		$1.95 billion	0.66%	$0.3		
bloomberg	fcnca	-0.337%	183.170	183.070	-0.620	20,852	184.300	180.680		208.55	165.36	8.757mil	17.612	1,910.826mil	0.655	0.300 regular cash	10.400	
boston-com	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
bostonmerchant	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
business-insider	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
chron	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
cio-com	fcnca	-0.34%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778	12.82	2b	0.7	1.2		
cnn-money	fcnca	-0.34%	183.17	183.07	-0.62	20,852	184.30	180.68	183.79				12.8	$1.6b	0.66%			
easystockalterts	fcnca	-0.34%	183.17	183.07	-0.62	20852	184.30	180.68	183.79	208.55	165.36		12.82				14.29	
eresearch-fidelity-com	fcnca	-0.34%	183.1700	183.0700	-0.6200	20,852	184.3000	180.6800	183.7900	208.5500	165.3610	8,757,000	12.68	$1.61b	0.65%	$0.300000		
finance-abc7-com	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
financial-content	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	-0.3%	$183.17	183.07	-0.62	20,852	184.30	180.68	183.79	208.55	165.36	9 mil		2 bil	0.7	1.20		
finviz	fcnca	-0.34%	183.17			20,852			183.79	-11.89%	11.49%	10.43m	12.82	1.91b		1.20	14.29	
fool	fcnca	-0.34%	$183.17	$183.07	-0.62	20,852	$184.30	$180.68	$183.79	$208.55	$165.36		12.90	$1.91b	0.70%	1.20		
foxbusiness	fcnca		$183.17		-0.62	20,852			$183.79									
google-finance	fcnca	(-0.34%)	183.17	183.07	-0.62	20,852.00	184.30	180.68		208.55	165.36	10.43m	12.82	1.91b	0.66	0.30	14.29	
howthemarketworks	fcnca	-0.337%	183.17	183.07	-0.62	20,486	184.3	180.68	183.79									
hpcwire	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
insidestocks	fcnca	-0.34%	183.17	183.07	-0.62	20852	184.30	180.68										
investopedia	fcnca	-0.34 %	$183.17	183.07	-0.62				183.79									
investorguide	fcnca	-0.34%	183.17	183.54	-0.62		184.30	180.68		208.55	165.36		12.86	1.911b			14.29	
marketintellisearch	fcnca	-0.34 %	$183.17	$183.18	-0.62	16.10k	$183.54	$180.68	$183.79			10.43m	12.86	1.92b	0.65 %		14.29	
marketwatch	fcnca	-0.34%	$183.17	open: 183.07	-0.62	366	$184.30	$180.68	$183.79	$208.55	$165.36		12.82	$1.95b	0.66%	0.30	14.29	
minyanville	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
msn-money	fcnca	-0.34%	183.17	183.07	-0.62	20,852	184.30	180.68	183.79	208.55	165.36	10.43 mil	12.82	1.92 bil	0.65%	1.20	14.29	
nasdaq-com	fcnca	0.34%	$ 183.17	$ 183.18	0.62	20,852	$ 184.30	$ 180.68	$ 183.79	$ 208.55	$ 165.361	8,757,000	12.82	$ 1,604,019,690	0.65 %	$1.200000	$ 14.29	
optimum	fcnca	-0.34%	183.17 ( 4:30 pm edt)	183.07	-0.62	20,852	184.30	180.68	183.79	208.55	165.36	8.76m	12.8	1.6b	0.66	1.20	14.29	
paidcontent	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
pc-quote	fcnca	-0.34%	183.17	183.07	-0.62	20,852	184.3	180.68	183.79	208.55	165.36	8,786,641	12.86144	1,609,449,000		0.3		
personal-wealth-biz	fcnca	+184.23%	505267424.00	183.90		9,957	183.97	0.00	185.00	165.36	14.29		154.17		0.35	0.6525	1.20	
predictwallstreet	fcnca	-0.34%	183.17		-0.62	20,852												
raymond-james	fcnca	-0.34	183.17	183.07	-0.62	20,852	184.30	180.68	183.17	208.55	165.36		12.64				14.49	
renewable-energy-world	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
screamingmedia	fcnca	-0.34%	$	open: 183.07	-0.62	366	$184.30	$180.68	$183.79	$208.55	$165.36		12.82	$1.95b	0.66%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	-0.34%	last trade: 183.17		change: -0.620								p/e ratio: 12.86					
smartmoney	fcnca	(-0.34%)	183.17	$183.07	-0.62	20,852	$184.30	$180.68	$183.79	$208.55	$165.36			1,609,400	0.65%	$0.30		
stocknod	fcnca	-0.3373%	183.17 usd	183.07	-0.6200	20,852	184.30	180.68	183.79	208.55	165.36	8,756,778						
stockpickr	fcnca	-0.34%	$183.17 -0.62 | -0.34%	183.07	-0.62	20.85k	184.30	180.68	183.79	208.55	165.36							
stocksmart	fcnca	%	$191.03	191.84		5,355	194.2	189.52										
stocktwits	fcnca	0.06%	183.90		+0.11													
streetinsider-com	fcnca	0.34%	183.17	$183.07	-0.62	20,852	$184.30	$180.68	$183.79	$208.55	$165.36		12.82				$14.29	
thecramerreport	fcnca		183.79	185.00	-0.34	14968	185.89	183.4335										
thestree	fcnca	-0.34%	$183.17	183.07	-0.62	20852	184.3	180.68	183.79	-208.55	165.36	1.0434453e7		1.612385533e9				
tickerspy	fcnca	-0.34%	$183.17	183.07	-0.62	20,486	184.30	180.68	183.79	208.55	165.36		12.9	1.9b	0.65%	$0.30		
tmx-quotemedia	fcnca	-0.34%	183.170	183.070	-0.620	20,852	184.300	180.680	183.790	208.550	165.361	10,434,453	12.90	1,911,278,756	0.655	0.300 usd	14.29	
updown	fcnca	-0.34%	$183.17	$183.07	-$0.62	20,486	$184.30	$180.68	$183.79	$208.55	$165.36	10.43b	12.86	$1.91b			14.29	
wallstreetsurvivor	fcnca	-0.34%	183.17	183.07	-0.62	20,486	184.30	180.68		208.55	165.36		12.90	$2b	0.70%	1.20 -	18.50	
yahoo-finance	fcnca	0.34%	183.17	183.54	0.62	20,852	184.30	180.68	183.79	208.55	165.36		12.82	1.91b	0.70%	1.20	14.29	
ycharts-com	fcnca	+0.06%	183.90		+0.11					208.55	165.36		12.87	1.92b	0.70%		14.29	
zacks	fcnca	(-0.34%)	183.17		-0.62	vol.  20,852	184.30	180.68		208.55	165.36		12.86	1.92 b	0.65	1.20	14.29	
advfn	imgn	0.97	15.55	15.32	0.15	1199353	16.2	15.24										
barchart	imgn	+0.97%	15.55	15.32	+0.15	1,199,353	16.20	15.24	15.40	16.20	4.96		0.00	$1.06 b			-0.83	
barrons	imgn	0.97%	15.55	15.32	+0.15	1.199m	16.20	15.24				58.84 million		$1.13 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	0.974%	15.550	15.320	0.150	1,199,353	16.200	15.240		16.20	4.96	68.260mil		1,061.446mil			-0.830	
boston-com	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
bostonmerchant	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
business-insider	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
chron	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
cio-com	imgn	+0.97%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202		1b				
cnn-money	imgn	+0.97%	15.55	15.32	+0.15	1,196,914	16.20	15.24	15.40				nm	$1.1b				
easystockalterts	imgn	0.98%	15.55	15.32	+0.15	1199353	16.20	15.24	15.40	15.45	4.96						-0.83	
eresearch-fidelity-com	imgn	0.97%	15.5500	15.3200	0.1500	1,199,353	16.2000	15.2400	15.4000	15.4500	4.9600	75,121,000	nm	$1.16b				
finance-abc7-com	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
finance-abc7chicago-com	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
financial-content	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
finapps-forbes-com	imgn	1.0%	$15.55	15.32	0.15	1,199,353	16.20	15.24	15.40	15.45	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	0.97%	15.55			1,196,914			15.40	0.65%	213.51%	67.96m		1.06b			-0.83	
fool	imgn	+0.97%	$15.55	$15.32	0.15	1,196,914	$16.20	$15.24	$15.40	$15.45	$4.96		0.00	$1.06b				
foxbusiness	imgn		$15.55		+0.15	1,200,053			$15.40									
google-finance	imgn	(0.97%)	15.55	15.32	+0.15	1.20m	16.20	15.24		16.20	4.96	68.26m		1.06b			-0.83	
howthemarketworks	imgn	0.974%	15.55	15.32	0.15	1,195,577	16.2	15.24	15.4									
hpcwire	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
insidestocks	imgn	+0.97%	15.55	15.32	+0.15	1199353	16.20	15.24										
investopedia	imgn	+0.97 %	$15.55	15.32	+0.15				15.40									
investorguide	imgn	+0.97%	15.55	15.39	+0.15		16.20	15.24		15.45	4.96			1.061b			-0.829	
marketintellisearch	imgn	1.1 %	$15.57	$15.32	0.17	1179.70k	$16.20	$15.24	$15.40			67.96m	0.00	1.05b	0.0 %		-0.83	
marketwatch	imgn	+0.97%	$15.55	open: 15.32	+0.15	12,898	$16.20	$15.24	$15.40	$16.20	$4.96			$1.13b				
minyanville	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
msn-money	imgn	+0.97%	15.55	15.32	+0.15	1.2 mil	16.20	15.24	15.40	15.45	4.96	75.12 mil	-18.73	1.16 bil			-0.83	
nasdaq-com	imgn	0.97%	$ 15.55	$ 15.32	0.15	1,199,353	$ 16.20	$ 15.24	$ 15.40	$ 15.45	$ 4.96	75,452,000		$ 1,173,278,600			$ -0.83	
optimum	imgn	+0.97%	15.55 ( 4:30 pm edt)	15.32	+0.15	1,199,353	16.20	15.24	15.40	15.45	4.96	68.26m		1.1b			-0.83	
paidcontent	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
pc-quote	imgn	0.97%	15.55	15.32	0.15	1,199,353	16.2	15.24	15.4	15.45	4.96	74,396,360	-18.55422	1,156,863,000				
personal-wealth-biz	imgn	+0.97%	15.55	15.39		1,200,053	16.20	15.24	15.40	15.45	4.96					0.00	-0.829	
predictwallstreet	imgn	+0.97%	15.55		+0.15	1,199,353												
raymond-james	imgn	0.97	15.55	15.32	0.15	1,199,353	16.20	15.24	15.55	15.45	4.96						-0.83	
renewable-energy-world	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
screamingmedia	imgn	+0.97%	$	open: 15.32	+0.15	12,898	$16.20	$15.24	$15.40	$16.20	$4.96			$1.13b				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+0.97%	last trade: 15.55		change: 0.150													
smartmoney	imgn	(0.97%)	15.55	$15.32	0.15	1,199,353	$16.20	$15.24	$15.40	$15.45	$4.96			1,051,200	0.00%	$0.00		
stocknod	imgn	+0.9740%	15.55 usd	15.32	+0.1500	1,199,353	16.20	15.24	15.40	15.45	4.960	68,260,202						
stockpickr	imgn	0.97%	$15.55 0.15 | 0.97%	15.32	0.15	1.20m	16.20	15.24	15.40	15.45	4.96							
stocksmart	imgn	%	$11.72	9.43		37,563	12.21	11.7										
stocktwits	imgn	0.91%	15.54		+0.14													
streetinsider-com	imgn	0.97%	15.55	$15.32	+0.15	1,199,353	$16.20	$15.24	$15.40	$15.45	$4.96						$-0.83	
thecramerreport	imgn		15.40	15.17	+0.24	690448	15.4399	14.905										
thestree	imgn	0.97%	$15.55	15.32	0.15	1196914	16.2	15.24	15.4	-15.45	4.96	6.8260202e7		1.034824662e9				
tickerspy	imgn	0.97%	$15.55	15.32	+0.15	1,199,353	16.20	15.24	15.40	15.45	4.96		-18.6	1.0b	0.00%	$0.00		
tmx-quotemedia	imgn	0.97%	15.550	15.320	0.150	1,200,053	16.200	15.240	15.400	16.200	4.960	68,260,202		1,061,446,141			-0.83	
updown	imgn	0.97%	$15.55	$15.32	$0.15	1,186,355	$16.20	$15.24	$15.40	$15.45	$4.96	68.26b		$1.05b			-0.83	
wallstreetsurvivor	imgn	0.97%	15.55	15.32	0.15	1,195,577	16.20	15.24		15.45	4.96			$1b			-0.87	
yahoo-finance	imgn	0.97%	15.55	15.39	0.15	1,199,353	16.20	15.24	15.40	16.20	4.96			1.06b			-0.83	
ycharts-com	imgn	+0.91%	15.54		+0.14					15.45	4.96			1.06b	0.00%		-0.83	
zacks	imgn	(0.97%)	15.55		0.15	vol.  1,199,353	16.20	15.24		16.20	4.96			1.16 b	0.00	0.00	-.83	
advfn	hhgp	-5.37	5.46	5.73	-0.31	38045	5.73	5.41										
barchart	hhgp	-5.37%	5.46	5.73	-0.31	42,373	5.73	5.41	5.77	7.11	2.93		0.00	$179.03 m			-0.01	
barrons	hhgp	5.37%	5.46	5.73	-0.31	36,980	5.73	5.41				29.93 million		$187.20 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	-5.373%	5.460	5.730	-0.310	38,045	5.730	5.410		7.11	2.93	32.785mil	136.500	179.004mil			0.040	
boston-com	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
bostonmerchant	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
business-insider	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
chron	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
cio-com	hhgp	-5.37%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692		179m				
cnn-money	hhgp	-5.37%	5.46	5.73	-0.31	36,980	5.73	5.41	5.77				nm	$179.0m				
easystockalterts	hhgp	-5.41%	5.46	5.73	-0.31	38045	5.73	5.41	5.77	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	-5.37%	5.4600	5.7300	-0.3100	38,045	5.7300	5.4100	5.7700	7.1100	2.9300	32,785,000	nm	$189.17m				
finance-abc7-com	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
financial-content	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	-5.4%	$5.46	5.73	-0.31	38,045	5.73	5.41	5.77	7.11	2.93	33 mil		179 mil	0.0	0.00	-0.01	
finviz	hhgp	-5.37%	5.46			36,980			5.77	-23.21%	86.35%	32.78m		178.98m			-0.01	
fool	hhgp	-5.37%	$5.46	$5.73	-0.31	36,980	$5.73	$5.41	$5.77	$7.11	$2.93		0.00	$179.00m				
foxbusiness	hhgp		$5.46		-0.31	38,045			$5.77									
google-finance	hhgp	(-5.37%)	5.46	5.73	-0.31	38,045.00	5.73	5.41		7.11	2.93	32.79m		179.04m			-0.01	
howthemarketworks	hhgp	-5.373%	5.46	5.73	-0.31	36,614	5.73	5.41	5.77									
hpcwire	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
insidestocks	hhgp	-5.37%	5.46	5.73	-0.31	38045	5.73	5.41										
investopedia	hhgp	-5.37 %	$5.46	5.73	-0.31				5.77									
investorguide	hhgp	+4.55%	505544352.00	4.47	+2.0134		4.45	0.00		2.93	-0.016			2070.7t			0.00	
marketintellisearch	hhgp	-5.37 %	$5.46	$5.73	-0.31	36.10k	$5.73	$5.41	$5.77			32.78m	0.00	0.19b	0.0 %		-0.01	
marketwatch	hhgp	-5.37%	$5.46	open: 5.73	-0.31	1,431	$5.73	$5.41	$5.77	$7.11	$2.93			$187.20m				
minyanville	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
msn-money	hhgp	-5.37%	5.46	5.73	-0.31	38,045	5.73	5.41	5.77	7.11	2.93	32.78 mil	546.00	189.17 mil			-0.02	
nasdaq-com	hhgp	5.37%	$ 5.46	$ 5.73	0.31	38,045	$ 5.73	$ 5.41	$ 5.77	$ 7.11	$ 2.93	32,785,000		$ 179,006,100			$ -0.01	
optimum	hhgp	-5.37%	5.46 ( 4:30 pm edt)	5.73	-0.31	36,980	5.73	5.41	5.77	7.11	2.93	32.78m		179.0m			-0.15	
paidcontent	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
pc-quote	hhgp	-5.37%	5.46	5.73	-0.31	38,045	5.73	5.41	5.77	7.11	2.93	34,646,429	577.0	189,170,000				
personal-wealth-biz	hhgp	+4.55%	505544352.00	4.47		77,366	4.45	0.00	4.65	2.93	-0.016					0.00	0.00	
predictwallstreet	hhgp	-5.37%	5.46		-0.31	38,045												
raymond-james	hhgp	-5.37	5.46	5.73	-0.31	38,045	5.73	5.41	5.46	7.11	2.93						-0.01	
renewable-energy-world	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
screamingmedia	hhgp	-5.37%	$	open: 5.73	-0.31	1,431	$5.73	$5.41	$5.77	$7.11	$2.93			$187.20m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	+4.55%	last trade: 505544352.00		change: 2.013													
smartmoney	hhgp	(-5.37%)	5.46	$5.73	-0.31	38,045	$5.73	$5.41	$5.77	$7.11	$2.93			189,200	0.00%	$0.00		
stocknod	hhgp	-5.373%	5.460 usd	5.730	-0.3100	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692						
stockpickr	hhgp	-5.37%	$5.46 -0.31 | -5.37%	5.73	-0.31	36.98k	5.73	5.41	5.77	7.11	2.93							
stocksmart	hhgp	%	$4.8	5.92		931	5.13	4.75										
stocktwits	hhgp	-5.20%	5.47		-0.30													
streetinsider-com	hhgp	5.37%	5.46	$5.73	-0.31	36,980	$5.73	$5.41	$5.77	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.77	5.61	+0.18	78043	5.80	5.54										
thestree	hhgp	-5.37%	$5.46	5.73	-0.31	36980	5.73	5.41	5.77	-7.11	2.93	3.2784692e7		1.83266428e8				
tickerspy	hhgp	-5.37%	$5.46	5.73	-0.31	36,980	5.73	5.41	5.77	7.11	2.93		577.0	189.1m	0.00%	$0.00		
tmx-quotemedia	hhgp	-5.37%	5.460	5.730	-0.310	38,045	5.730	5.410	5.770	7.110	2.930	32,784,692		179,004,418			-0.01	
updown	hhgp	-5.37%	$5.46	$5.73	-$0.31	36,614	$5.73	$5.41	$5.77	$7.11	$2.93	32.78b		$189m			-0.02	
wallstreetsurvivor	hhgp	-5.37%	5.46	5.73	-0.31	36,614	5.73	5.41		7.11	2.93			$189m			-0.16	
yahoo-finance	hhgp	5.37%	5.46	5.63	0.31	38,045	5.73	5.41	5.77	7.11	2.93			179.00m			-0.02	
ycharts-com	hhgp	-5.20%	5.47		-0.30					7.11	2.93			179.36m	0.00%		0.00	
zacks	hhgp	(-5.37%)	5.46		-0.31	vol.  38,045	5.73	5.41		7.11	2.93			189.17 m	0.00	0.00	0	
advfn	frx	-1.33	37.95	38.39	-0.51	4064126	38.39	37.36										
barchart	frx	-1.33%	37.95	38.39	-0.51	4,064,126	38.39	37.36	38.46	40.52	26.92		8.80	$10.86 b			+3.62	
barrons	frx	1.33%	37.95	38.39	-0.51	4.056m	38.39	37.36				291.18 million		$10.79 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-1.326%	37.950	38.390	-0.510	4,064,126	38.390	37.360		40.52	26.92	286.163mil	8.161	10,859.870mil			4.650	
boston-com	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
bostonmerchant	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
business-insider	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
chron	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
cio-com	frx	-1.33%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661	10.57	11b				
cnn-money	frx	-1.33%	37.95	38.39	-0.51	4,062,126	38.39	37.36	38.46				10.6	$10.9b				
easystockalterts	frx	-1.33%	37.95	38.39	-0.51	4064126	38.39	37.36	38.46	40.52	26.92		10.57				3.59	
eresearch-fidelity-com	frx	-1.33%	37.9500	38.3900	-0.5100	4,064,126	38.3900	37.3600	38.4600	40.5200	26.9220	286,163,000	10.62	$11.01b				
finance-abc7-com	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
financial-content	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
finapps-forbes-com	frx	-1.3%	$37.95	38.39	-0.51	4,064,126	38.39	37.36	38.46	40.52	26.92	286 mil	10.5	11 bil	0.0	0.00	3.62	
finviz	frx	-1.33%	37.95			4,064,126			38.46	-6.34%	40.97%	286.16m	10.57	10.86b			3.59	
fool	frx	-1.33%	$37.95	$38.39	-0.51	4,058,026	$38.39	$37.36	$38.46	$40.52	$26.92		10.70	$10.86b				
foxbusiness	frx		$37.95		-0.51	4,066,726			$38.46									
google-finance	frx	(-1.33%)	37.95	38.39	-0.51	4.06m	38.39	37.36		40.52	26.92	286.16m	10.56	10.86b			3.59	
howthemarketworks	frx	-1.326%	37.95	38.39	-0.51	4,056,471	38.39	37.36	38.46									
hpcwire	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
insidestocks	frx	-1.33%	37.95	38.39	-0.51	4056571	38.39	37.36					price earnings ratio: 8.61					
investopedia	frx	-1.33 %	$37.95	38.39	-0.51				38.46									
investorguide	frx	-1.33%	37.95	38.34	-0.51		38.39	37.36		40.52	26.92		10.71	10.860b			3.59	
marketintellisearch	frx	-1.35 %	$37.94	$38.39	-0.52	3925.30k	$38.39	$37.36	$38.46			286.16m	10.71	11.01b	0.0 %		3.59	
marketwatch	frx	-1.33%	$37.82	open: 38.39	-0.51	4,755	$38.39	$37.36	$38.46	$40.52	$26.92		10.47	$10.79b			3.63	
minyanville	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
msn-money	frx	-1.33%	37.95	38.39	-0.51	4.06 mil	38.39	37.36	38.46	40.52	26.92	286.16 mil	10.57	11.01 bil			3.59	
nasdaq-com	frx	1.33%	$ 37.95		0.51	4,064,026	$ 38.39	$ 37.36	$ 38.46	$ 40.52	$ 26.922	286,163,000	10.48	$ 10,859,885,850			$ 3.62	
optimum	frx	-1.33%	37.95 ( 4:15 pm edt)	38.39	-0.51	4,064,126	38.39	37.36	38.46	40.52	26.92	286.16m	10.6	10.9b			3.59	
paidcontent	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
pc-quote	frx	-1.33%	37.95	38.39	-0.51	4,064,126	38.39	37.36	38.46	40.52	26.92	280,172,227	10.71309	10,632,536,000				
personal-wealth-biz	frx	+37.76%	505545184.00	37.06		2,978,640	36.92	0.00	37.795	24.60	3.59					0.00	0.00	
predictwallstreet	frx	-1.33%	37.95		-0.51	4,064,126												
raymond-james	frx	-1.33	37.95	38.39	-0.51	4,064,126	38.39	37.36	37.95	40.52	26.92		10.54				3.60	
renewable-energy-world	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
screamingmedia	frx	-1.33%	$	open: 38.39	-0.51	4,755	$38.39	$37.36	$38.46	$40.52	$26.92		10.47	$10.79b			3.63	
scroli	frx	-1.33%	frx 37.95	38.39	-0.51	3,510,872	38.39	37.36	38.46	40.52	26.92		10.56				3.59	
simple-stock-quotes	frx	-1.33%	last trade: 37.95		change: -0.510								p/e ratio: 10.71					
smartmoney	frx	(-1.33%)	37.95	$38.39	-0.51	4,064,126	$38.39	$37.36	$38.46	$40.52	$26.92			11,005,800	0.00%	$0.00		
stocknod	frx	-1.326%	37.95 usd	38.39	-0.5100	4,064,126	38.39	37.36	38.46	40.52	26.92	286,162,661						
stockpickr	frx	-1.33%	$37.95 -0.51 | -1.33%	38.39	-0.51	4.06m	38.39	37.36	38.46	40.52	26.92							
stocksmart	frx	%	$35.53	31.88		158,631	36.09	35.48										
stocktwits	frx	-1.35%	37.94		-0.52													
streetinsider-com	frx	1.33%	37.95	$38.39	-0.51	4,064,126	$38.39	$37.36	$38.46	$40.52	$26.92		10.57				$3.59	
thecramerreport	frx		38.46	38.91	-0.33	3055506	38.94	38.26										
thestree	frx	-1.33%	$37.95	38.39	-0.51	4062126	38.39	37.36	38.46	-40.52	26.92	2.86162661e8		1.110024962e10				
tickerspy	frx	-1.33%	$37.95	38.39	-0.51	4,064,126	38.39	37.36	38.46	40.52	26.92		10.7	11.0b	0.00%	$0.00		
tmx-quotemedia	frx	-1.33%	37.950	38.390	-0.510	4,066,726	38.390	37.360	38.460	40.520	26.922	286,162,661	10.70	10,859,872,985			3.59	
updown	frx	-1.33%	$37.95	$38.39	-$0.51	4,055,171	$38.39	$37.36	$38.46	$40.52	$26.92	286.16b	10.68	$11.00b			3.60	
wallstreetsurvivor	frx	-1.33%	37.95	38.39	-0.51	4,056,471	38.39	37.36		40.52	26.92		10.70	$11b			3.59	
yahoo-finance	frx	1.33%	37.95	38.34	0.51	4,064,126	38.39	37.36	38.46	40.52	26.92		10.57	10.86b			3.59	
ycharts-com	frx	-1.35%	37.94		-0.52					40.52	26.92		10.57	10.85b	0.00%		3.59	
zacks	frx	(-1.33%)	37.95		-0.51	vol.  4,064,126	38.39	37.36		40.52	26.92		8.72	11.01 b	0.00	0.00	4.41	
advfn	pq	-3.77	7.15	7.42	-0.28	969246	7.42	7.05										
barchart	pq	-3.77%	7.15	7.42	-0.28	969,246	7.42	7.05	7.43	8.51	4.50		19.62	$451.95 m			+0.22	
barrons	pq	3.77%	7.15	7.42	-0.28	962,126	7.42	7.05				61.79 million		$451.31 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	-3.769%	7.150	7.420	-0.280	969,246	7.420	7.050		9.75	5.15	63.163mil	21.029	451.619mil			0.340	
boston-com	pq	-3.769%	7.150 usd	7.420	-0.2800	969,246	7.420	7.050	7.430	9.750	5.150	63,163,460						
bostonmerchant	pq	-3.769%	7.150 usd	7.420	-0.2800	969,246	7.420	7.050	7.430	9.750	5.150	63,163,460						
business-insider	pq	-3.769%	7.150 usd	7.420	-0.2800	969,246	7.420	7.050	7.430	9.750	5.150	63,163,460						
chron	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
cio-com	pq	-3.77%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460	32.50	452m				
cnn-money	pq	-3.77%	7.15	7.42	-0.28	968,946	7.42	7.05	7.43				32.5	$451.6m				
easystockalterts	pq	-3.77%	7.15	7.42	-0.28	968946	7.42	7.05	7.43	9.75	5.15		32.50				0.22	
eresearch-fidelity-com	pq	-3.77%	7.1500	7.4200	-0.2800	968,946	7.4200	7.0500	7.4300	9.7500	5.1500	63,163,000	33.77	$469.30m				
finance-abc7-com	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
financial-content	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
finapps-forbes-com	pq	-3.8%	$7.15	7.42	-0.28	968,946	7.42	7.05	7.43	9.75	5.15	63 mil	32.5	452 mil	0.0	0.00	0.22	
finviz	pq	-3.77%	7.15			968,946			7.43	-26.67%	38.83%	63.16m	39.11	469.28m			0.19	
fool	pq	-3.77%	$7.15	$7.42	-0.28	954,026	$7.42	$7.05	$7.43	$9.75	$5.15		33.80	$451.62m				
foxbusiness	pq		$7.15		-0.28	975,721			$7.43									
google-finance	pq	(-3.77%)	7.15	7.42	-0.28	968,946.00	7.42	7.05		9.75	5.15	63.16m	37.31	451.62m			0.19	
howthemarketworks	pq	-3.769%	7.15	7.42	-0.28	965,333	7.42	7.05	7.43									
hpcwire	pq	-3.769%	7.150 usd	7.420	-0.2800	969,246	7.420	7.050	7.430	9.750	5.150	63,163,460						
insidestocks	pq	-3.77%	7.15	7.42	-0.28	969726	7.42	7.05					price earnings ratio: 32.50					
investopedia	pq	-3.77 %	$7.15	7.42	-0.28				7.43									
investorguide	pq	-3.77%	7.15	7.42	-0.28		7.42	7.05		9.75	5.15		38.50	451.6m			0.193	
marketintellisearch	pq	2.69 %	$7.63	$7.42	0.20	947.20k	$7.42	$7.05	$7.43			63.16m	39.11	0.47b	0.0 %		0.19	
marketwatch	pq	-3.77%	$7.15	open: 7.42	-0.28	90,787	$7.42	$7.05	$7.43	$9.75	$5.15		31.81	$451.31m			0.22	
minyanville	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
msn-money	pq	-3.77%	7.15	7.42	-0.28	968,946	7.42	7.05	7.43	9.75	5.15	63.16 mil	31.09	469.3 mil			0.19	
nasdaq-com	pq	3.77%	$ 7.15		0.28	968,146	$ 7.42	$ 7.05	$ 7.43	$ 9.75	$ 5.15	63,163,000	32.5	$ 451,615,450			$ 0.22	
optimum	pq	-3.77%	7.15 ( 4:15 pm edt)	7.42	-0.28	968,946	7.42	7.05	7.43	9.75	5.15	63.16m	32.5	451.6m			0.22	
paidcontent	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
pc-quote	pq	-3.77%	7.15	7.42	-0.28	970,546	7.42	7.05	7.43	9.75	5.15	65,636,517	32.30435	469,301,000				
personal-wealth-biz	pq	+7.22%	505545600.00	6.88		1,018,930	6.88	0.00	7.23	5.15	0.193					0.00	0.00	
predictwallstreet	pq	-3.77%	7.15		-0.28	968,946												
raymond-james	pq	-3.77	7.15	7.42	-0.28	968,946	7.42	7.05	7.15	9.75	5.15		32.50				0.22	
renewable-energy-world	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
screamingmedia	pq	-3.77%	$	open: 7.42	-0.28	88,868	$7.42	$7.05	$7.43	$9.75	$5.15		31.81	$451.31m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	+7.22%	last trade: 505545600.00		change: 4.942													
smartmoney	pq	(-3.77%)	7.15	$7.42	-0.28	968,946	$7.42	$7.05	$7.43	$9.75	$5.15			469,300	0.00%	$0.00		
stocknod	pq	-3.769%	7.150 usd	7.420	-0.2800	968,946	7.420	7.050	7.430	9.750	5.150	63,163,460						
stockpickr	pq	-3.77%	$7.15 -0.28 | -3.77%	7.42	-0.28	968.95k	7.42	7.05	7.43	9.75	5.15							
stocksmart	pq	%	$7.815	7.44		96,563	8.05	7.73										
stocktwits	pq	-3.63%	7.16		-0.27													
streetinsider-com	pq	3.77%	7.15	$7.42	-0.28	968,946	$7.42	$7.05	$7.43	$9.75	$5.15		32.50				$0.22	
thecramerreport	pq		7.43	6.75	+0.76	1524979	7.44	6.75										
thestree	pq	-3.77%	$7.15	7.42	-0.28	968946	7.42	7.05	7.43	-9.75	5.15	6.316346e7		4.21300278e8				
tickerspy	pq	-3.77%	$7.15	7.42	-0.28	968,946	7.42	7.05	7.43	9.75	5.15		32.3	459.4m	0.00%	$0.00		
tmx-quotemedia	pq	-3.77%	7.150	7.420	-0.280	975,721	7.420	7.050	7.430	9.750	5.150	63,163,460	33.80	451,618,739			0.22	
updown	pq	-3.77%	$7.15	$7.42	-$0.28	946,826	$7.42	$7.05	$7.43	$9.75	$5.15	63.16b	32.27	$469m			0.23	
wallstreetsurvivor	pq	-3.77%	7.15	7.42	-0.28	965,333	7.42	7.05		9.75	5.15		33.80	$469m			0.66	
yahoo-finance	pq	3.77%	7.15	7.42	0.28	968,946	7.42	7.05	7.43	9.75	5.15		37.05	451.62m			0.19	
ycharts-com	pq	+0.27%	7.45		+0.02					9.75	5.15		32.39	470.91m	0.00%		0.23	
zacks	pq	(-3.77%)	7.15		-0.28	vol.  968,946	7.42	7.05		9.75	5.15		21.85	469.30 m	0.00	0.00	.34	
advfn	fosl	0.02	128.92	128.93	0.02	625425	130.5	127.75										
barchart	fosl	+0.02%	128.92	128.93	+0.02	625,425	130.50	127.75	128.90	130.50	36.28		31.08	$8.25 b			+4.12	
barrons	fosl	0.02%	128.92	128.93	+0.02	625,425	130.50	127.75				67.69 million		$8.73 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	0.016%	128.920	128.930	0.020	625,425	130.500	127.750		130.50	36.28	63.272mil	31.291	8,157.012mil			4.120	
boston-com	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
bostonmerchant	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
business-insider	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
chron	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
cio-com	fosl	+0.02%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887	31.44	8b				
cnn-money	fosl	+0.02%	128.92	128.93	+0.02	625,425	130.50	127.75	128.90				34.2	$8.2b				
easystockalterts	fosl	0.02%	128.92	128.93	+0.02	625425	130.50	127.75	128.90	130.46	36.28		31.44				4.10	
eresearch-fidelity-com	fosl	0.02%	128.9200	128.9300	0.0200	625,425	130.5000	127.7500	128.9000	130.4600	36.2800	63,272,000	31.29	$8.16b				
finance-abc7-com	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
finance-abc7chicago-com	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
financial-content	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
finapps-forbes-com	fosl	0.0%	$128.92	128.93	0.02	625,425	130.50	127.75	128.90	130.46	36.28	63 mil	31.3	8 bil	0.0	0.00	4.12	
finviz	fosl	0.02%	128.92			625,325			128.90	-1.18%	255.35%	63.27m	31.29	8.16b			4.12	
fool	fosl	+0.02%	$128.92	$128.93	0.02	625,325	$130.50	$127.75	$128.90	$130.46	$36.28		31.40	$8.16b				
foxbusiness	fosl		$128.92		+0.02	626,034			$128.90									
google-finance	fosl	(0.02%)	128.92	128.93	+0.02	625,425.00	130.50	127.75		130.50	36.28	63.27m	31.29	8.16b			4.12	
howthemarketworks	fosl	0.016%	128.92	128.93	0.02	624,515	130.5	127.75	128.9									
hpcwire	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
insidestocks	fosl	+0.02%	128.92	128.93	+0.02	626034	130.50	127.75					price earnings ratio: 33.06					
investopedia	fosl	+0.02 %	$128.92	128.93	+0.02				128.90									
investorguide	fosl	+0.02%	128.92	128.91	+0.02		130.50	127.75		130.46	36.28		31.37	8.157b			4.109	
marketintellisearch	fosl	0.02 %	$128.92	$128.93	0.02	616.90k	$130.50	$127.75	$128.90			63.27m	31.29	8.16b	0.0 %		4.12	
marketwatch	fosl	+0.02%	$128.92	open: 128.93	+0.02	8,087	$130.50	$127.75	$128.90	$130.50	$36.28		151.69	$8.73b			0.85	
minyanville	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
msn-money	fosl	+0.02%	128.92	128.93	+0.02	625,425	130.50	127.75	128.90	130.46	36.28	63.27 mil	31.44	8.16 bil			4.12	
nasdaq-com	fosl	0.02%	$ 128.92	$ 128.93	0.02	625,425	$ 130.50	$ 127.75	$ 128.90	$ 130.46	$ 36.28	63,272,000	31.29	$ 8,157,026,240			$ 4.12	
optimum	fosl	+0.02%	128.92 ( 4:30 pm edt)	128.93	+0.02	625,425	130.50	127.75	128.90	130.46	36.28	63.27m	31.4	8.2b			4.10	
paidcontent	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
pc-quote	fosl	0.02%	128.92	128.93	0.02	625,425	130.5	127.75	128.9	130.46	36.28	63,262,184	31.43902	8,155,761,000				
personal-wealth-biz	fosl	+0.02%	128.92	128.91		626,034	130.50	127.75	128.90	130.46	36.28		31.37			0.00	4.109	
predictwallstreet	fosl	+0.02%	128.92		+0.02	625,425												
raymond-james	fosl	0.02	128.92	128.93	0.02	625,425	130.50	127.75	128.92	130.46	36.28		30.84				4.18	
renewable-energy-world	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
screamingmedia	fosl	+0.02%	$	open: 128.93	+0.02	8,087	$130.50	$127.75	$128.90	$130.50	$36.28		151.69	$8.73b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+106.21%	last trade: 505544928.00		change: 3.750													
smartmoney	fosl	(0.02%)	128.92	$128.93	0.02	625,425	$130.50	$127.75	$128.90	$130.46	$36.28			8,155,700	0.00%	$0.00		
stocknod	fosl	+0.0155%	128.92 usd	128.93	+0.0200	625,425	130.50	127.75	128.90	130.46	36.28	63,271,887						
stockpickr	fosl	0.02%	$128.92 0.02 | 0.02%	128.93	0.02	625.33k	130.50	127.75	128.90	130.46	36.28							
stocksmart	fosl	%	$102.1	71.95		49,827	106.17	101.89										
stocktwits	fosl	-0.01%	128.89		-0.01													
streetinsider-com	fosl	0.02%	128.92	$128.93	+0.02	625,425	$130.50	$127.75	$128.90	$130.46	$36.28		31.44				$4.10	
thecramerreport	fosl		128.03		0.00	275												
thestree	fosl	0.02%	$128.92	128.93	0.02	625325	130.5	127.75	128.9	-130.46	36.28	6.3271887e7		8.100699693e9				
tickerspy	fosl	0.02%	$128.92	128.93	+0.02	625,425	130.50	127.75	128.90	130.46	36.28		31.4	8.2b	0.00%	$0.00		
tmx-quotemedia	fosl	0.02%	128.920	128.930	0.020	626,034	130.500	127.750	128.900	130.500	36.280	63,271,887	31.40	8,157,011,672			4.10	
updown	fosl	0.02%	$128.92	$128.93	$0.02	617,638	$130.50	$127.75	$128.90	$130.46	$36.28	63.27b	30.91	$8.15b			4.17	
wallstreetsurvivor	fosl	0.02%	128.92	128.93	0.02	624,515	130.50	127.75		130.46	38.85		31.40	$8b			3.77	
yahoo-finance	fosl	0.02%	128.92	128.91	0.02	625,425	130.50	127.75	128.90	130.50	36.28		31.38	8.16b			4.11	
ycharts-com	fosl	-0.01%	128.89		-0.01					130.46	36.28		31.44	8.25b	0.00%		4.10	
zacks	fosl	(0.02%)	128.92		0.02	vol.  625,425	130.50	127.75		130.50	36.28		31.29	8.16 b	0.00	0.00	4.12	
advfn	mho	-2.47	11.87	12.06	-0.3	118317	12.2532	11.64										
barchart	mho	-2.47%	11.87	12.06	-0.30	118,317	12.25	11.64	12.17	17.50	8.95		0.00	$221.26 m			-1.89	
barrons	mho	2.47%	11.87	12.06	-0.30	117,319	12.253	11.64				18.52 million		$236.12 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	-2.465%	11.870	12.060	-0.300	118,317	12.253	11.640		17.50	8.95	18.710mil		222.089mil			-0.900	
boston-com	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
bostonmerchant	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
business-insider	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
chron	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
cio-com	mho	-2.47%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100		222m				
cnn-money	mho	-2.47%	11.87	12.06	-0.30	118,317	12.25	11.64	12.17				nm	$222.1m				
easystockalterts	mho	-2.49%	11.87	12.06	-0.30	118317	12.25	11.64	12.17	17.50	8.95						-1.89	
eresearch-fidelity-com	mho	-2.47%	11.8700	12.0600	-0.3000	118,317	12.2532	11.6400	12.1700	17.5000	8.9500	18,710,000	nm	$227.70m				
finance-abc7-com	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
finance-abc7chicago-com	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
financial-content	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
finapps-forbes-com	mho	-2.5%	$11.87	12.06	-0.30	118,317	12.25	11.64	12.17	17.50	8.95	19 mil		222 mil	0.0	0.00	-1.89	
finviz	mho	-2.47%	11.87			118,317			12.17	-32.17%	32.63%	18.71m		222.09m			-1.88	
fool	mho	-2.47%	$11.87	$12.06	-0.30	117,709	$12.25	$11.64	$12.17	$17.50	$8.95		0.00	$222.09m	0.60%	0.05		
foxbusiness	mho		$11.87		-0.30	118,317			$12.17									
google-finance	mho	(-2.47%)	11.87	12.06	-0.30	118,317.00	12.25	11.64		17.50	8.95	18.71m		222.09m			-1.88	
howthemarketworks	mho	-2.465%	11.87	12.06	-0.3	117,499	12.2532	11.64	12.17									
hpcwire	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
insidestocks	mho	-2.47%	11.87	12.06	-0.30	117319	12.25	11.64										
investopedia	mho	-2.47 %	$11.87	12.06	-0.30				12.17									
investorguide	mho	-2.47%	11.87	12.06	-0.30		12.2532	11.64		17.50	8.95			222.1m			-1.892	
marketintellisearch	mho	-2.38 %	$11.88	$12.06	-0.29	113.10k	$12.25	$11.64	$12.17			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	-2.47%	$11.87	open: 12.06	-0.30	998	$12.25	$11.64	$12.17	$17.50	$8.95			$236.12m				
minyanville	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
msn-money	mho	-2.47%	11.87	12.06	-0.30	118,317	12.25	11.64	12.17	17.50	8.95	18.71 mil	-6.28	227.7 mil			-1.88	
nasdaq-com	mho	2.47%	$ 11.87		0.30	118,317	$ 12.2532	$ 11.64	$ 12.17	$ 17.50	$ 8.95	18,710,000		$ 222,087,700	0.82 %	$0.100000	$ -1.89	
optimum	mho	-2.47%	11.87 ( 4:15 pm edt)	12.06	-0.30	118,317	12.25	11.64	12.17	17.50	8.95	18.71m		222.1m	0.84	0.10	-1.89	
paidcontent	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
pc-quote	mho	-2.47%	11.87	12.06	-0.30	118,317	12.2532	11.64	12.17	17.50	8.95	19,182,873	-6.43915	227,701,000		0.025		
personal-wealth-biz	mho	-2.47%	11.87	12.06	-0.30	118,317	12.2532	11.64	12.17	17.50	8.95					0.00	-1.892	
predictwallstreet	mho	-2.47%	11.87		-0.30	118,317												
raymond-james	mho	-2.47	11.87	12.06	-0.30	118,317	12.25	11.64	11.87	17.50	8.95						-1.89	
renewable-energy-world	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
screamingmedia	mho	-2.47%	$	open: 12.06	-0.30	998	$12.25	$11.64	$12.17	$17.50	$8.95			$236.12m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	-2.47%	last trade: 11.87		change: -0.300													
smartmoney	mho	(-2.47%)	11.87	$12.06	-0.30	118,317	$12.25	$11.64	$12.17	$17.50	$8.95			227,700	0.00%	$0.03		
stocknod	mho	-2.465%	11.87 usd	12.06	-0.3000	118,317	12.25	11.64	12.17	17.50	8.950	18,710,100						
stockpickr	mho	-2.47%	$11.87 -0.30 | -2.47%	12.15	-0.30	117.71k	12.25	11.64	12.17	17.50	8.95							
stocksmart	mho	%	$11.9	15.94		7,853	12.42	11.89										
stocktwits	mho	-2.46%	11.87		-0.30													
streetinsider-com	mho	2.47%	11.87	$12.06	-0.3	118,317	$12.25	$11.64	$12.17	$17.50	$8.95						$-1.89	
thecramerreport	mho		12.17	12.97	+0.26	83084	12.97	11.79										
thestree	mho	-2.47%	$11.87	12.15	-0.3	117709	12.25	11.64	12.17	-17.5	8.95	1.87101e7		2.22837291e8				
tickerspy	mho	-2.47%	$11.87	12.06	-0.30	117,709	12.25	11.64	12.17	17.50	8.95		-6.4	227.7m	0.00%	$0.03		
tmx-quotemedia	mho	-2.47%	11.870	12.060	-0.300	118,317	12.253	11.640	12.170	17.500	8.950	18,710,100		222,088,887			-1.89	
updown	mho	-2.47%	$11.87	$12.06	-$0.30	117,319	$12.25	$11.64	$12.17	$17.50	$8.95	18.71b		$228m			-1.89	
wallstreetsurvivor	mho	-2.47%	11.87	12.06	-0.30	117,499	12.25	11.64		17.50	9.05			$228m			-1.42	
yahoo-finance	mho	2.47%	11.87	12.06	0.30	118,317	12.25	11.64	12.17	17.50	8.95			222.09m			-1.89	
ycharts-com	mho	-2.47%	11.87		-0.30					17.50	8.95			221.26m	0.00%		-1.89	
zacks	mho	(-2.47%)	11.87		-0.30	vol.  118,317	12.25	11.64		17.50	8.95			227.70 m	0.00	0.00	-1.12	
advfn	amat	-1.20	12.3	12.36	-0.15	19761426	12.53	12.23										
barchart	amat	-1.20%	12.30	12.36	-0.15	19,555,224	12.53	12.23	12.45	16.83	10.11		9.66	$16.23 b	2.61%	$0.32	+1.19	
barrons	amat	1.20%	12.30	12.36	-0.15	19.755m	12.53	12.23				1.35 billion		$16.40 billion	2.60%	$0.08		
bloomberg	amat	-1.205%	12.300	12.360	-0.150	19,761,426	12.530	12.230		16.93	10.27	1,318.250mil	9.754	16,201.290mil	2.353	0.080 regular cash	1.260	
boston-com	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
business-insider	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
chron	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
cio-com	amat	-1.20%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161	10.34	16b	2.6	0.32		
cnn-money	amat	-1.20%	12.30	12.36	-0.15	19,755,526	12.53	12.23	12.45				10.3	$16.2b	2.60%			
easystockalterts	amat	-1.29%	12.29	12.36	-0.16	19401531	12.53	12.23	12.45	16.93	10.27		10.33				1.19	
eresearch-fidelity-com	amat	-1.20%	12.3000	12.3600	-0.1500	19,761,426	12.5300	12.2300	12.4500	16.9300	10.2700	1,318,250,000	10.46	$16.41b	2.57%	$0.080000		
finance-abc7-com	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
financial-content	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-1.2%	$12.30	12.36	-0.15	19,761,426	12.53	12.23	12.45	16.93	10.27	1.32 bil	10.3	16 bil	2.6	0.32	1.19	
finviz	amat	-1.20%	12.30			19,755,526			12.45	-26.91%	21.64%	1.32b	10.46	16.41b		0.32	1.19	
fool	amat	-1.24%	$12.30	$12.36	-0.16	18,776,141	$12.53	$12.23	$12.45	$16.93	$10.27		10.50	$16.21b	2.00%	0.32		
foxbusiness	amat		$12.30		-0.15	19,773,944			$12.45									
google-finance	amat	(-1.20%)	12.30	12.36	-0.15	19.76m	12.53	12.23		16.93	10.27	1.32b	10.37	16.21b	2.60	0.08	1.19	
howthemarketworks	amat	-1.205%	12.3	12.36	-0.15	19,747,297	12.53	12.23	12.45									
hpcwire	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
insidestocks	amat	-1.20%	12.30	12.36	-0.15	19217174	12.53	12.23					price earnings ratio: 9.69					
investopedia	amat	-1.04 %	$12.32	12.36	-0.13				12.45									
investorguide	amat	-1.20%	12.30	12.38	-0.15		12.53	12.23		16.93	10.27		10.47	16.214b			1.189	
marketintellisearch	amat	-1.29 %	$12.29	$12.36	-0.16	19580.90k	$12.53	$12.23	$12.45			1318.25m	10.46	16.41b	2.57 %		1.19	
marketwatch	amat	-1.20%	$12.34	open: 12.36	-0.15	233,145	$12.53	$12.23	$12.45	$16.93	$10.27		10.34	$16.40b	2.60%	0.08	1.19	
minyanville	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
msn-money	amat	-1.20%	12.30	12.36	-0.15	19.76 mil	12.53	12.23	12.45	16.93	10.27	1.32 bil	10.34	16.41 bil	2.57%	0.32	1.19	
nasdaq-com	amat	1.2%	$ 12.30	$ 12.36	0.15	19,761,426	$ 12.53	$ 12.23	$ 12.45	$ 16.93	$ 10.27	1,318,250,000	10.34	$ 16,214,475,000	2.57 %	$0.320000	$ 1.19	
optimum	amat	-1.29%	12.29 ( 4:00 pm edt)	12.36	-0.16	19,401,531	12.53	12.23	12.45	16.93	10.27	1.32b	10.3	16.2b	2.60	0.32	1.19	
paidcontent	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
pc-quote	amat	-1.20%	12.3	12.36	-0.15	20,003,779	12.53	12.23	12.45	16.93	10.27	1,334,326,260	10.46218	16,412,213,000		0.08		
personal-wealth-biz	amat	-1.20%	12.30	12.38	-0.15	19,773,944	12.53	12.23	12.45	16.93	10.27		10.47		2.33	0.29	1.189	
predictwallstreet	amat	0.00%	12.45		0.00													
raymond-james	amat	-1.20	12.30	12.36	-0.15	19,761,426	12.53	12.23	12.30	16.93	10.27		10.34				1.19	
renewable-energy-world	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
screamingmedia	amat	-1.20%	$	open: 12.36	-0.15	255,222	$12.53	$12.23	$12.45	$16.93	$10.27		10.34	$16.40b	2.60%	0.08	1.19	
scroli	amat	-1.20%	amat 12.30	12.36	-0.15	16,980,527	12.53	12.23	12.45	16.93	10.27		10.37				1.19	
simple-stock-quotes	amat	-1.20%	last trade: 12.30		change: -0.150								p/e ratio: 10.47					
smartmoney	amat	(-1.20%)	12.30	$12.36	-0.15	19,761,426	$12.53	$12.23	$12.45	$16.93	$10.27			16,412,200	2.57%	$0.08		
stocknod	amat	-1.205%	12.30 usd	12.36	-0.1500	19,753,197	12.53	12.23	12.45	16.93	10.27	1,318,250,161						
stockpickr	amat	-1.20%	$12.30 -0.15 | -1.20%	12.36	-0.15	19.76m	12.53	12.23	12.45	16.93	10.27							
stocksmart	amat	%	$13.085	14.13		4,883,885	13.735	13.08										
stocktwits	amat	-1.28%	12.29		-0.16													
streetinsider-com	amat	1.29%	12.29	$12.36	-0.16	19,401,531	$12.53	$12.23	$12.45	$16.93	$10.27		10.33				$1.19	
thecramerreport	amat		12.45	12.26	+0.18	19965056	12.49	12.1899										
thestree	amat	-1.2%	$12.3	12.36	-0.15	19755526	12.53	12.23	12.45	-16.93	10.27	1.318250161e9		1.6174929475e10				
tickerspy	amat	-1.20%	$12.30	12.36	-0.15	19,737,282	12.53	12.23	12.45	16.93	10.27		10.5	16.4b	2.57%	$0.08		
tmx-quotemedia	amat	-1.20%	12.300	12.360	-0.150	19,773,944	12.530	12.230	12.450	16.930	10.270	1,318,250,161	10.50	16,214,476,980	2.570	0.080 usd	1.19	
updown	amat	-1.20%	$12.30	$12.36	-$0.15	19,754,526	$12.53	$12.23	$12.45	$16.93	$10.27	1318.25b	10.44	$16.41b			1.19	
wallstreetsurvivor	amat	-1.20%	12.30	12.36	-0.15	19,747,297	12.53	12.23		16.93	10.27		10.50	$16b	2.60%	0.26 -	0.70	
yahoo-finance	amat	1.20%	12.30	12.38	0.15	19,761,426	12.53	12.23	12.45	16.93	10.27		10.34	16.21b	2.60%	0.32	1.19	
ycharts-com	amat	-1.29%	12.29		-0.16					16.93	10.27		10.33	16.22b	2.63%		1.19	
zacks	amat	(-1.20%)	12.30		-0.15	vol.  19,761,426	12.53	12.23		16.93	10.27		9.8	16.41 b	2.57	0.32	1.27	
advfn	tal	-1.80	30.61	31.11	-0.56	461464	31.19	30.05										
barchart	tal	-1.80%	30.61	31.11	-0.56	427,166	31.19	30.05	31.17	37.88	20.22		11.76	$944.93 m	6.25%	$2.00	+2.73	
barrons	tal	1.80%	30.61	31.11	-0.56	460,612	31.19	30.05				30.72 million		$1.08 billion	6.53%	$0.5		
bloomberg	tal	-1.797%	30.610	31.110	-0.560	461,464	31.190	30.050		38.45	21.09	33.373mil	14.576	1,021.535mil	5.552	0.500 regular cash	2.100	
boston-com	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
bostonmerchant	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
business-insider	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
chron	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
cio-com	tal	-1.80%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575	11.21	1b	6.4	2		
cnn-money	tal	-1.80%	30.61	31.11	-0.56	461,464	31.19	30.05	31.17				11.2	$1.0b	6.53%			
easystockalterts	tal	-1.80%	30.61	31.11	-0.56	461464	31.19	30.05	31.17	38.45	21.09		11.21				2.73	
eresearch-fidelity-com	tal	-1.80%	30.6100	31.1100	-0.5600	461,464	31.1900	30.0500	31.1700	38.4500	21.0900	33,373,000	11.42	$1.04b	6.42%	$0.500000		
finance-abc7-com	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
finance-abc7chicago-com	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
financial-content	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
finapps-forbes-com	tal	-1.8%	$30.61	31.11	-0.56	461,464	31.19	30.05	31.17	38.45	21.09	33 mil	11.2	1 bil	6.5	2.00	2.73	
finviz	tal	-1.80%	30.61			460,815			31.17	-19.19%	51.39%	33.37m	11.21	1.02b		2.00	2.73	
fool	tal	-1.80%	$30.61	$31.11	-0.56	460,612	$31.19	$30.05	$31.17	$38.45	$21.09		11.40	$1.02b	0.30%	2.00		
foxbusiness	tal		$30.61		-0.56	461,464			$31.17									
google-finance	tal	(-1.80%)	30.61	31.11	-0.56	461,464.00	31.19	30.05		38.45	21.09	33.37m	11.20	1.02b	6.53	0.50	2.73	
howthemarketworks	tal	-1.797%	30.61	31.11	-0.56	460,612	31.19	30.05	31.17									
hpcwire	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
insidestocks	tal	-1.80%	30.61	31.11	-0.56	421206	31.19	30.05					price earnings ratio: 11.25					
investopedia	tal	-1.80 %	$30.61	31.11	-0.56				31.17									
investorguide	tal	-1.80%	30.61	31.11	-0.56		31.19	30.05		38.45	21.09		11.38	1.022b			2.74	
marketintellisearch	tal	-1.8 %	$30.61	$31.11	-0.56	455.50k	$31.19	$30.05	$31.17			33.37m	11.42	1.04b	6.42 %		2.73	
marketwatch	tal	-1.80%	$30.61	open: 31.11	-0.56	852	$31.19	$30.05	$31.17	$38.45	$21.09		11.23	$1.08b	6.53%	0.50	2.73	
minyanville	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
msn-money	tal	-1.80%	30.61	31.11	-0.56	461,464	31.19	30.05	31.17	38.45	21.09	33.37 mil	11.17	1.04 bil	6.42%	2.00	2.73	
nasdaq-com	tal	1.8%	$ 30.61		0.56	461,364	$ 31.19	$ 30.05	$ 31.17	$ 38.45	$ 21.09	33,373,000	11.21	$ 1,021,547,530	6.42 %	$2.000000	$ 2.73	
optimum	tal	-1.80%	30.61 ( 4:15 pm edt)	31.11	-0.56	461,464	31.19	30.05	31.17	38.45	21.09	33.37m	11.2	1.0b	6.53	2.00	2.73	
paidcontent	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
pc-quote	tal	-1.80%	30.61	31.11	-0.56	461,464	31.19	30.05	31.17	38.45	21.09	33,983,551	11.37591	1,040,237,000		0.5		
personal-wealth-biz	tal	-1.80%	30.61	31.11	-0.56	461,464	31.19	30.05	31.17	38.45	21.09		11.38		5.45	1.70	2.74	
predictwallstreet	tal	-1.80%	30.61		-0.56	461,464												
raymond-james	tal	-1.80	30.61	31.11	-0.56	461,464	31.19	30.05	30.61	38.45	21.09		11.05				2.77	
renewable-energy-world	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
screamingmedia	tal	-1.80%	$	open: 31.11	-0.56	852	$31.19	$30.05	$31.17	$38.45	$21.09		11.23	$1.08b	6.53%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	+31.04%	last trade: 505544704.00		change: 2.510								p/e ratio: 18.34					
smartmoney	tal	(-1.80%)	30.61	$31.11	-0.56	461,464	$31.19	$30.05	$31.17	$38.45	$21.09			1,040,200	6.42%	$0.50		
stocknod	tal	-1.797%	30.61 usd	31.11	-0.5600	461,464	31.19	30.05	31.17	38.45	21.09	33,372,575						
stockpickr	tal	-1.80%	$30.61 -0.56 | -1.80%	31.13	-0.56	460.82k	31.19	30.05	31.17	38.45	21.09							
stocksmart	tal	%	$32.39	31.16		32,966	33.65	32.38										
stocktwits	tal	-1.70%	30.64		-0.53													
streetinsider-com	tal	1.8%	30.61	$31.11	-0.56	461,464	$31.19	$30.05	$31.17	$38.45	$21.09		11.21				$2.73	
thecramerreport	tal		31.17	32.46	-0.82	587699	32.50	30.96										
thestree	tal	-1.8%	$30.61	31.13	-0.56	460815	31.19	30.05	31.17	-38.45	21.09	3.3372575e7		1.067588674e9				
tickerspy	tal	-1.80%	$30.61	31.11	-0.56	461,464	31.19	30.05	31.17	38.45	21.09		11.4	962.2m	6.42%	$0.50		
tmx-quotemedia	tal	-1.80%	30.610	31.110	-0.560	461,464	31.190	30.050	31.170	38.450	21.090	33,372,575	11.40	1,021,534,521	6.534	0.500 usd	2.73	
updown	tal	-1.80%	$30.61	$31.11	-$0.56	460,612	$31.19	$30.05	$31.17	$38.45	$21.09	33.37b	11.25	$1.04b			2.77	
wallstreetsurvivor	tal	-1.80%	30.61	31.11	-0.56	460,612	31.19	30.05		38.45	21.09		11.40	$1b	6.40%	1.30 -	1.88	
yahoo-finance	tal	1.80%	30.61	31.11	0.56	461,464	31.19	30.05	31.17	38.45	21.09		11.17	1.02b	6.40%	2.00	2.74	
ycharts-com	tal	-1.70%	30.64		-0.53					38.45	21.09		11.18	945.86m	6.41%		2.74	
zacks	tal	(-1.80%)	30.61		-0.56	vol.  461,464	31.19	30.05		38.45	21.09		11.46	1.04 b	6.42	2.00	2.72	
advfn	mhr	2.88	7.5	7.28	0.21	4665070	7.615	7.15										
barchart	mhr	+2.88%	7.50	7.28	+0.21	4,665,070	7.61	7.15	7.29	8.66	3.75		0.00	$573.38 m			-0.31	
barrons	mhr	2.88%	7.50	7.28	+0.21	4.664m	7.615	7.15				63.92 million		$861.34 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	2.881%	7.500	7.280	0.210	4,665,070	7.615	7.150		8.66	3.75	124.236mil		931.774mil			-0.490	
boston-com	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
bostonmerchant	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
business-insider	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
chron	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
cio-com	mhr	+2.88%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472		932m				
cnn-money	mhr	+2.88%	7.50	7.28	+0.21	4,633,312	7.62	7.15	7.29				nm	$931.8m				
easystockalterts	mhr	2.88%	7.50	7.28	+0.21	4665070	7.62	7.15	7.29	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	2.88%	7.5000	7.2800	0.2100	4,665,070	7.6150	7.1500	7.2900	8.6600	3.7500	124,471,000	nm	$907.39m				
finance-abc7-com	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
financial-content	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	2.9%	$7.50	7.28	0.21	4,663,940	7.61	7.15	7.29	8.66	3.75	124 mil		934 mil	0.0	0.00	-0.31	
finviz	mhr	2.88%	7.50			4,663,940			7.29	-13.39%	100.00%	124.47m		907.39m			-0.44	
fool	mhr	+2.88%	$7.50	$7.28	0.21	4,652,312	$7.61	$7.15	$7.29	$8.66	$3.75		0.00	$931.77m		2.56		
foxbusiness	mhr		$7.50		+0.21	4,668,686			$7.29									
google-finance	mhr	(2.88%)	7.50	7.28	+0.21	4.67m	7.61	7.15		8.66	3.75	124.24m		931.77m			-0.44	
howthemarketworks	mhr	2.881%	7.5	7.28	0.21	4,663,940	7.615	7.15	7.29									
hpcwire	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
insidestocks	mhr	+2.88%	7.50	7.28	+0.21	4663940	7.61	7.15										
investopedia	mhr	+2.88 %	$7.50	7.28	+0.21				7.29									
investorguide	mhr																	
marketintellisearch	mhr	2.88 %	$7.50	$7.28	0.21	4700.20k	$7.62	$7.15	$7.29			124.47m	0.00	0.91b	0.0 %		-0.44	
marketwatch	mhr	+2.88%	$7.50	open: 7.28	+0.21	31,758	$7.62	$7.15	$7.29	$8.66	$3.75			$861.34m				
minyanville	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
msn-money	mhr	+2.88%	7.50	7.28	+0.21	4.67 mil	7.62	7.15	7.29	8.66	3.75	124.47 mil	-17.86	907.4 mil			-0.32	
nasdaq-com	mhr	2.88%	$ 7.50		0.21	4,658,740	$ 7.615	$ 7.15	$ 7.29	$ 8.66	$ 3.75	124,236,000		$ 931,770,000			$ -0.31	
optimum	mhr	+2.88%	7.50 ( 4:15 pm edt)	7.28	+0.21	4,665,070	7.62	7.15	7.29	8.66	3.75	124.24m		931.8m			-0.43	
paidcontent	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
pc-quote	mhr	2.88%	7.5	7.28	0.21	4,665,070	7.615	7.15	7.29	8.66	3.75	120,985,813	-17.35714	907,394,000		0.2135		
personal-wealth-biz	mhr	+2.88%	7.50	7.28		4,668,686	7.615	7.15	7.29	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	+2.88%	7.50		+0.21	4,665,070												
raymond-james	mhr	2.88	7.50	7.28	0.21	4,665,070	7.62	7.15	7.50	8.66	3.75						-0.43	
renewable-energy-world	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
screamingmedia	mhr	+2.88%	$	open: 7.28	+0.21	31,758	$7.62	$7.15	$7.29	$8.66	$3.75			$861.34m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	+2.88%	last trade: 7.50		change: 0.210													
smartmoney	mhr	(2.88%)	7.50	$7.28	0.21	4,665,070	$7.62	$7.15	$7.29	$8.66	$3.75			905,700	0.00%	$0.00		
stocknod	mhr	+2.881%	7.500 usd	7.280	+0.2100	4,665,070	7.615	7.150	7.290	8.660	3.750	124,236,472						
stockpickr	mhr	2.88%	$7.50 0.21 | 2.88%	7.28	0.21	4.66m	7.62	7.15	7.29	8.66	3.75							
stocksmart	mhr	%	$6.855	7.58		219,345	7.34	6.855										
stocktwits	mhr	2.88%	7.50		+0.21													
streetinsider-com	mhr	2.88%	7.50	$7.28	+0.21	4,665,070	$7.62	$7.15	$7.29	$8.66	$3.75						$-0.43	
thecramerreport	mhr		7.29	7.12	+0.43	4594980	7.45	7.05										
thestree	mhr	2.88%	$7.5	7.28	0.21	4663940	7.62	7.15	7.29	-8.66	3.75	1.24236472e8		8.52262198e8				
tickerspy	mhr	2.88%	$7.50	7.28	+0.21	4,665,070	7.62	7.15	7.29	8.66	3.75		-17.4	565.9m	10.25%	$0.21		
tmx-quotemedia	mhr	2.88%	7.500	7.280	0.210	4,668,686	7.615	7.150	7.290	8.660	3.750	124,236,472		931,773,540			-0.30	
updown	mhr	2.88%	$7.50	$7.28	$0.21	4,633,312	$7.62	$7.15	$7.29	$8.66	$3.75	124.23b		$906m			-0.31	
wallstreetsurvivor	mhr	2.88%	7.50	7.28	0.21	4,663,940	7.62	7.15		8.66	3.75			$906m			-0.25	
yahoo-finance	mhr	2.88%	7.50	7.28	0.21	4,665,070	7.62	7.15	7.29	8.66	3.75			931.77m			-0.31	
ycharts-com	mhr	+2.88%	7.50		+0.21					8.66	0.00			573.38m	0.00%		-0.31	
zacks	mhr	(2.88%)	7.50		0.21	vol.  4,665,070	7.62	7.15		8.66	3.75			907.39 m	0.00	0.00	-.34	
advfn	tif	-0.84	81.19	81.38	-0.69	1072548	81.76	80.64										
barchart	tif	-0.84%	81.19	81.38	-0.69	1,072,548	81.76	80.64	81.88	84.49	37.30		26.11	$10.35 b	1.42%	$1.16	+3.00	
barrons	tif	0.84%	81.19	81.38	-0.69	1.067m	81.76	80.64				128.41 million		$10.48 billion	1.43%	$0.29		
bloomberg	tif	-0.843%	81.190	81.380	-0.690	1,072,548	81.760	80.640		84.49	37.98	127.713mil	26.022	10,369.030mil	1.281	0.290 regular cash	3.120	
boston-com	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,548	81.76	80.64	81.88	84.49	37.98	127,713,000						
bostonmerchant	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,548	81.76	80.64	81.88	84.49	37.98	127,713,000						
business-insider	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,548	81.76	80.64	81.88	84.49	37.98	127,713,000						
chron	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,548	81.76	80.64	81.88	84.49	37.98	127,713,000						
cio-com	tif	-0.84%	81.19 usd	81.38	-0.6900	1,072,548	81.76	80.64	81.88	84.49	37.98	127,713,000	27.06	10b	1.4	1.16		
cnn-money	tif	-0.84%	81.19	81.38	-0.69	1,067,848	81.76	80.64	81.88				27.1	$10.4b	1.43%			
easystockalterts	tif	-0.85%	81.19	81.38	-0.69	1072148	81.76	80.64	81.88	84.49	37.98		27.06				3.00	
eresearch-fidelity-com	tif	-0.84%	81.1900	81.3800	-0.6900	1,072,548	81.7600	80.6400	81.8800	84.4900	37.9800	127,713,000	27.29	$10.46b	1.42%	$0.290000		
finance-abc7-com	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,148	81.76	80.64	81.88	84.49	37.98	127,713,000						
finance-abc7chicago-com	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,148	81.76	80.64	81.88	84.49	37.98	127,713,000						
financial-content	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,148	81.76	80.64	81.88	84.49	37.98	127,713,000						
finapps-forbes-com	tif	-0.8%	$81.19	81.38	-0.69	1,072,148	81.76	80.64	81.88	84.49	37.98	128 mil	27.1	10 bil	1.4	1.16	3.00	
finviz	tif	-0.84%	81.19			1,072,148			81.88	-3.91%	117.68%	127.71m	27.38	10.46b		1.16	2.99	
fool	tif	-0.84%	$81.19	$81.38	-0.69	1,072,148	$81.76	$80.64	$81.88	$84.49	$37.98		27.30	$10.37b	1.60%	1.16		
foxbusiness	tif		$81.19		-0.69	1,072,548			$81.88									
google-finance	tif	(-0.84%)	81.19	81.38	-0.69	1.07m	81.76	80.64		84.49	37.98	127.71m	27.14	10.37b	1.43	0.29	2.99	
howthemarketworks	tif	-0.843%	81.19	81.38	-0.69	1,067,848	81.76	80.64	81.88									
hpcwire	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,548	81.76	80.64	81.88	84.49	37.98	127,713,000						
insidestocks	tif	-0.84%	81.19	81.38	-0.69	1067166	81.76	80.64					price earnings ratio: 26.02					
investopedia	tif	-0.84 %	$81.19	81.38	-0.69				81.88									
investorguide	tif	-0.84%	81.19	81.38	-0.69		81.76	80.64		84.49	37.98		27.30	10.369b			2.999	
marketintellisearch	tif	-0.87 %	$81.17	$81.52	-0.71	1022.10k	$81.76	$80.64	$81.88			127.71m	27.38	10.46b	1.42 %		2.99	
marketwatch	tif	-0.84%	$81.41	open: 81.38	-0.69	5,382	$81.76	$80.64	$81.88	$84.49	$37.98		27.28	$10.48b	1.43%	0.29	2.98	
minyanville	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,148	81.76	80.64	81.88	84.49	37.98	127,713,000						
msn-money	tif	-0.84%	81.19	81.38	-0.69	1.07 mil	81.76	80.64	81.88	84.49	37.98	127.71 mil	26.71	10.46 bil	1.42%	1.16	2.99	
nasdaq-com	tif	0.84%	$ 81.19		0.69	1,070,748	$ 81.76	$ 80.64	$ 81.88	$ 84.49	$ 37.98	127,713,000	27.06	$ 10,369,018,470	1.42 %	$1.160000	$ 3	
optimum	tif	-0.84%	81.19 ( 4:15 pm edt)	81.38	-0.69	1,072,148	81.76	80.64	81.88	84.49	37.98	127.71m	27.1	10.4b	1.43	1.16	3.00	
paidcontent	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,148	81.76	80.64	81.88	84.49	37.98	127,713,000						
pc-quote	tif	-0.84%	81.19	81.38	-0.69	1,072,548	81.76	80.64	81.88	84.49	37.98	128,798,387	26.93421	10,457,141,000		0.29		
personal-wealth-biz	tif	+73.19%	505545376.00	72.58		2,033,050	72.23	0.00	73.28	35.81	2.999		73.28		1.88	1.3778	1.00	
predictwallstreet	tif	-0.84%	81.19		-0.69	1,072,148												
raymond-james	tif	-0.84	81.19	81.38	-0.69	1,072,148	81.76	80.64	81.19	84.49	37.98		26.71				3.04	
renewable-energy-world	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,148	81.76	80.64	81.88	84.49	37.98	127,713,000						
screamingmedia	tif	-0.84%	$	open: 81.38	-0.69	5,382	$81.76	$80.64	$81.88	$84.49	$37.98		27.28	$10.48b	1.43%	0.29	2.98	
scroli	tif	-0.84%	tif 81.19	81.38	-0.69	865,118	81.76	80.64	81.88	84.49	37.98		27.14				2.99	
simple-stock-quotes	tif	-0.84%	last trade: 81.19		change: -0.690								p/e ratio: 27.3					
smartmoney	tif	(-0.84%)	81.19	$81.38	-0.69	1,072,148	$81.76	$80.64	$81.88	$84.49	$37.98			10,457,100	1.42%	$0.29		
stocknod	tif	-0.8427%	81.19 usd	81.38	-0.6900	1,072,148	81.76	80.64	81.88	84.49	37.98	127,713,000						
stockpickr	tif	-0.84%	$81.19 -0.69 | -0.84%	81.48	-0.69	1.07m	81.76	80.64	81.88	84.49	37.98							
stocksmart	tif	%	$73.31	63.08		164,840	74.7799	73.25										
stocktwits	tif	-0.92%	81.13		-0.75													
streetinsider-com	tif	0.84%	81.19	$81.38	-0.69	1,072,148	$81.76	$80.64	$81.88	$84.49	$37.98		27.06				$3.00	
thecramerreport	tif		81.88	82.71	+0.41	1428951	82.90	80.95										
thestree	tif	-0.84%	$81.19	81.48	-0.69	1072148	81.76	80.64	81.88	-84.49	37.98	1.27713e8		1.040477811e10				
tickerspy	tif	-0.84%	$81.19	81.38	-0.69	1,072,148	81.76	80.64	81.88	84.49	37.98		26.9	10.4b	1.42%	$0.29		
tmx-quotemedia	tif	-0.84%	81.190	81.380	-0.690	1,072,548	81.760	80.640	81.880	84.490	37.980	127,713,000	27.30	10,369,018,470	1.417	0.290 usd	3.00	
updown	tif	-0.84%	$81.19	$81.38	-$0.69	1,067,166	$81.76	$80.64	$81.88	$84.49	$37.98	127.71b	26.97	$10.45b			3.04	
wallstreetsurvivor	tif	-0.84%	81.19	81.38	-0.69	1,067,848	81.76	80.64		84.49	39.43		27.30	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	0.84%	81.19	81.38	0.69	1,072,548	81.76	80.64	81.88	84.49	37.98		27.07	10.37b	1.40%	1.16	3.00	
ycharts-com	tif	-0.92%	81.13		-0.75					84.40	37.98		27.04	10.34b	1.41%		3.00	
zacks	tif	(-0.84%)	81.19		-0.69	vol.  1,072,148	81.76	80.64		84.49	37.98		26.24	10.46 b	1.42	1.16	3.12	
advfn	tie	-2.09	18.29	18.59	-0.39	1829725	18.78	18.175										
barchart	tie	-2.09%	18.29	18.59	-0.39	1,829,725	18.78	18.18	18.68	22.83	16.03		38.06	$3.30 b	1.64%	$0.30	+0.52	
barrons	tie	2.09%	18.29	18.59	-0.39	1.827m	18.78	18.175				180.40 million		$3.41 billion	1.64%	$0.08		
bloomberg	tie	-2.088%	18.290	18.590	-0.390	1,829,725	18.780	18.175		22.93	16.03	180.174mil	35.173	3,295.387mil	0.410	0.075 regular cash	0.520	
boston-com	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
bostonmerchant	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
business-insider	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
chron	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
cio-com	tie	-2.09%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253	35.17	3b	1.6	0.3		
cnn-money	tie	-2.09%	18.29	18.59	-0.39	1,829,725	18.78	18.18	18.68				35.2	$3.3b	1.64%			
easystockalterts	tie	-2.10%	18.29	18.59	-0.39	1829725	18.78	18.18	18.68	22.93	16.03		35.17				0.52	
eresearch-fidelity-com	tie	-2.09%	18.2900	18.5900	-0.3900	1,829,725	18.7800	18.1750	18.6800	22.9300	16.0300	180,174,000	35.92	$3.37b	1.61%	$0.075000		
finance-abc7-com	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
financial-content	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
finapps-forbes-com	tie	-2.1%	$18.29	18.59	-0.39	1,829,725	18.78	18.17	18.68	22.93	16.03	180 mil	35.2	3 bil	1.6	0.30	0.52	
finviz	tie	-2.09%	18.29			1,829,725			18.68	-19.88%	14.10%	180.17m	35.86	3.30b		0.30	0.51	
fool	tie	-2.09%	$18.29	$18.59	-0.39	1,829,425	$18.78	$18.17	$18.68	$22.93	$16.03		35.90	$3.30b	4.20%	0.30		
foxbusiness	tie		$18.29		-0.39	1,829,725			$18.68									
google-finance	tie	(-2.09%)	18.29	18.59	-0.39	1.83m	18.78	18.17		22.93	16.03	180.17m	35.52	3.30b	1.64	0.08	0.51	
howthemarketworks	tie	-2.088%	18.29	18.59	-0.39	1,827,288	18.78	18.175	18.68									
hpcwire	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
insidestocks	tie	-2.09%	18.29	18.59	-0.39	1827288	18.78	18.18					price earnings ratio: 35.17					
investopedia	tie	-2.09 %	$18.29	18.59	-0.39				18.68									
investorguide	tie	+17.29%	505544704.00	16.99	+1.8246		16.95	0.00		16.51	0.514		232.67	72.798t			0.075	
marketintellisearch	tie	-1.98 %	$18.31	$18.59	-0.37	1740.30k	$18.78	$18.17	$18.68			180.17m	36.63	3.37b	1.61 %		0.51	
marketwatch	tie	-2.09%	$18.73	open: 18.59	-0.39	43,601	$18.78	$18.18	$18.68	$22.93	$16.03		35.59	$3.41b	1.64%	0.08	0.51	
minyanville	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
msn-money	tie	-2.09%	18.29	18.59	-0.39	1.83 mil	18.78	18.18	18.68	22.93	16.03	180.17 mil	35.17	3.37 bil	1.61%	0.30	0.52	
nasdaq-com	tie	2.09%	$ 18.29		0.39	1,829,225	$ 18.78	$ 18.175	$ 18.68	$ 22.93	$ 16.03	180,174,000	35.17	$ 3,295,382,460	1.61 %	$0.300000	$ 0.52	
optimum	tie	-2.09%	18.29 ( 4:15 pm edt)	18.59	-0.39	1,829,725	18.78	18.18	18.68	22.93	16.03	180.17m	35.2	3.3b	1.64	0.30	0.52	
paidcontent	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
pc-quote	tie	-2.09%	18.29	18.59	-0.39	1,829,725	18.78	18.175	18.68	22.93	16.03	184,015,878	35.92308	3,365,650,000		0.075		
personal-wealth-biz	tie	-2.09%	18.29	18.59	-0.39	1,829,725	18.78	18.175	18.68	22.93	16.03		36.34		0.40	0.075	0.514	
predictwallstreet	tie	-2.09%	18.29		-0.39	1,829,725												
raymond-james	tie	-2.09	18.29	18.59	-0.39	1,829,725	18.78	18.18	18.29	22.93	16.03		35.17				0.52	
renewable-energy-world	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
screamingmedia	tie	-2.09%	$	open: 18.59	-0.39	43,601	$18.78	$18.18	$18.68	$22.93	$16.03		35.59	$3.41b	1.64%	0.08	0.51	
scroli	tie	-2.09%	tie 18.29	18.59	-0.39	1,635,038	18.78	18.17	18.68	22.93	16.03		35.52				0.51	
simple-stock-quotes	tie	+17.29%	last trade: 505544704.00		change: 1.825								p/e ratio: 232.67					
smartmoney	tie	(-2.09%)	18.29	$18.59	-0.39	1,829,725	$18.78	$18.18	$18.68	$22.93	$16.03			3,365,700	1.61%	$0.08		
stocknod	tie	-2.088%	18.29 usd	18.59	-0.3900	1,829,725	18.78	18.18	18.68	22.93	16.03	180,174,253						
stockpickr	tie	-2.09%	$18.29 -0.39 | -2.09%	18.59	-0.39	1.83m	18.78	18.18	18.68	22.93	16.03							
stocksmart	tie	%	$17.98	17.17		115,775	18.65	17.92										
stocktwits	tie	-2.01%	18.30		-0.38													
streetinsider-com	tie	2.09%	18.29	$18.59	-0.39	1,829,725	$18.78	$18.18	$18.68	$22.93	$16.03		35.17				$0.52	
thecramerreport	tie		18.68	18.39	+0.41	2647170	18.74	18.20										
thestree	tie	-2.09%	$18.29	18.59	-0.39	1829725	18.78	18.18	18.68	-22.93	16.03	1.80174253e8		3.291783602e9				
tickerspy	tie	-2.09%	$18.29	18.59	-0.39	1,829,725	18.78	18.18	18.68	22.93	16.03		35.9	3.3b	0.00%	$0.07		
tmx-quotemedia	tie	-2.09%	18.290	18.590	-0.390	1,829,725	18.780	18.175	18.680	22.930	16.030	180,174,253	35.90	3,295,387,087	1.640	0.075 usd	0.52	
updown	tie	-2.09%	$18.29	$18.59	-$0.39	1,786,124	$18.78	$18.18	$18.68	$22.93	$16.03	180.17b	36.24	$3.36b			0.52	
wallstreetsurvivor	tie	-2.09%	18.29	18.59	-0.39	1,827,288	18.78	18.18		22.93	16.03		35.90	$3b	1.60%		0.45	
yahoo-finance	tie	2.09%	18.29	18.59	0.39	1,829,725	18.78	18.17	18.68	22.93	16.03		35.58	3.30b	1.60%	0.30	0.51	
ycharts-com	tie	-2.01%	18.30		-0.38					22.93	16.03		35.20	3.30b	1.63%		0.52	
zacks	tie	(-2.09%)	18.29		-0.39	vol.  1,829,725	18.78	18.18		22.93	16.03		38.92	3.37 b	1.61	0.30	.48	
advfn	nvax	1.02	1.98	1.96	0.02	301195	1.99	1.96										
barchart	nvax	+1.02%	1.98	1.96	+0.02	320,383	1.99	1.96	1.96	3.50	1.84		0.00	$220.91 m			-0.32	
barrons	nvax	1.02%	1.98	1.96	+0.02	298,075	1.99	1.96				104.77 million		$221.96 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	1.020%	1.980	1.960	0.020	301,195	1.990	1.960		3.50	1.84	112.100mil		221.959mil			-0.320	
boston-com	nvax	+1.020%	1.980 usd	1.960	+0.0200	301,195	1.990	1.960	1.960	3.500	1.840	112,100,284						
bostonmerchant	nvax	+1.020%	1.980 usd	1.960	+0.0200	301,195	1.990	1.960	1.960	3.500	1.840	112,100,284						
business-insider	nvax	+1.020%	1.980 usd	1.960	+0.0200	301,195	1.990	1.960	1.960	3.500	1.840	112,100,284						
chron	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
cio-com	nvax	+1.02%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284		222m				
cnn-money	nvax	+1.02%	1.98	1.96	+0.02	295,767	1.99	1.96	1.96				nm	$222.0m				
easystockalterts	nvax	1.02%	1.98	1.96	+0.02	298075	1.99	1.96	1.96	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	1.02%	1.9800	1.9600	0.0200	298,075	1.9900	1.9600	1.9600	3.5000	1.8400	112,100,000	nm	$219.72m				
finance-abc7-com	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
financial-content	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	1.0%	$1.98	1.96	0.02	298,075	1.99	1.96	1.96	3.50	1.84	112 mil		222 mil	0.0	0.00	-0.32	
finviz	nvax	1.02%	1.98			298,075			1.96	-43.43%	7.61%	112.10m		219.72m			-0.32	
fool	nvax	+1.02%	$1.98	$1.96	0.02	298,075	$1.99	$1.96	$1.96	$3.50	$1.84		0.00	$221.96m				
foxbusiness	nvax		$1.98		+0.02	301,195			$1.96									
google-finance	nvax	(1.02%)	1.98	1.96	+0.02	298,075.00	1.99	1.96		3.50	1.84	112.10m		221.96m			-0.32	
howthemarketworks	nvax	1.02%	1.98	1.96	0.02	296,567	1.99	1.96	1.96									
hpcwire	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
insidestocks	nvax	+1.02%	1.98	1.96	+0.02	298075	1.99	1.96										
investopedia	nvax	+1.02 %	$1.98	1.96	+0.02				1.96									
investorguide	nvax	+1.02%	1.98	1.97	+0.02		1.99	1.96		3.50	1.84			220.9m			-0.305	
marketintellisearch	nvax	1.02 %	$1.98	$1.96	0.02	292.60k	$1.99	$1.96	$1.96			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	+1.02%	$1.98	open: 1.96	+0.02	5,528	$1.99	$1.96	$1.96	$3.50	$1.84			$221.96m				
minyanville	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
msn-money	nvax	+1.02%	1.98	1.96	+0.02	298,075	1.99	1.96	1.96	3.50	1.84	112.10 mil	-6.39	219.72 mil			-0.32	
nasdaq-com	nvax	1.02%	$ 1.98	$ 1.96	0.02	297,875	$ 1.99	$ 1.96	$ 1.96	$ 3.50	$ 1.84	112,100,000		$ 221,958,000			$ -0.32	
optimum	nvax	+1.02%	1.98 ( 4:30 pm edt)	1.96	+0.02	298,075	1.99	1.96	1.96	3.50	1.84	112.10m		222.0m			-0.30	
paidcontent	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
pc-quote	nvax	1.02%	1.98	1.96	0.02	301,195	1.99	1.96	1.96	3.50	1.84	110,967,677	-6.32258	219,716,000				
personal-wealth-biz	nvax	+1.02%	1.98	1.97		301,195	1.99	1.96	1.96	3.50	1.84					0.00	-0.305	
predictwallstreet	nvax	+1.02%	1.98		+0.02	298,075												
raymond-james	nvax	1.02	1.98	1.96	0.02	298,075	1.99	1.96	1.98	3.50	1.84						-0.32	
renewable-energy-world	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
screamingmedia	nvax	+1.02%	$	open: 1.96	+0.02	5,528	$1.99	$1.96	$1.96	$3.50	$1.84			$221.96m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	+2.15%	last trade: 505545568.00		change: 1.887													
smartmoney	nvax	(1.02%)	1.98	$1.96	0.02	298,075	$1.99	$1.96	$1.96	$3.50	$1.84			219,700	0.00%	$0.00		
stocknod	nvax	+1.020%	1.980 usd	1.960	+0.0200	298,075	1.990	1.960	1.960	3.500	1.840	112,100,284						
stockpickr	nvax	1.02%	$1.98 0.02 | 1.02%	1.96	0.02	298.08k	1.99	1.96	1.96	3.50	1.84							
stocksmart	nvax	%	$2.34	2.53		301,549	2.4	2.32										
stocktwits	nvax	1.53%	1.99		+0.03													
streetinsider-com	nvax	1.02%	1.98	$1.96	+0.02	298,075	$1.99	$1.96	$1.96	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.96	1.97	-0.01	368716	2.00	1.96										
thestree	nvax	1.02%	$1.98	1.96	0.02	298075	1.99	1.96	1.96	-3.5	1.84	1.12100284e8		2.20837559e8				
tickerspy	nvax	1.02%	$1.98	1.96	+0.02	296,567	1.99	1.96	1.96	3.50	1.84		-6.3	218.6m	0.00%	$0.00		
tmx-quotemedia	nvax	1.02%	1.980	1.960	0.020	301,195	1.990	1.960	1.960	3.500	1.840	112,100,284		221,958,562			-0.30	
updown	nvax	1.02%	$1.98	$1.96	$0.02	295,667	$1.99	$1.96	$1.96	$3.50	$1.84	112.10b		$220m			-0.31	
wallstreetsurvivor	nvax	1.02%	1.98	1.96	0.02	296,567	1.99	1.96		3.50	1.84			$220m			-0.34	
yahoo-finance	nvax	1.02%	1.98	1.97	0.02	298,075	1.99	1.96	1.96	3.50	1.84			220.89m			-0.31	
ycharts-com	nvax	+1.53%	1.99		+0.03					3.50	1.84			222.02m	0.00%		-0.31	
zacks	nvax	(1.02%)	1.98		0.02	vol.  298,075	1.99	1.96		3.50	1.84			219.72 m	0.00	0.00	-.32	
advfn	kbr	-1.89	36.43	37.0	-0.7	738453	37.0293	36.2										
barchart	kbr	-1.89%	36.43	37.00	-0.70	738,453	37.03	36.20	37.13	39.34	20.42		14.78	$5.51 b	0.55%	$0.20	+2.48	
barrons	kbr	1.89%	36.43	37.00	-0.70	736,587	37.029	36.20				157.00 million		$5.61 billion	0.55%	$0.05		
bloomberg	kbr	-1.885%	36.430	37.000	-0.700	738,453	37.029	36.200		39.34	20.56	151.552mil	14.630	5,521.055mil	0.549	0.050 regular cash	2.490	
boston-com	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
bostonmerchant	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
business-insider	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
chron	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
cio-com	kbr	-1.89%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430	14.69	6b	0.5	0.2		
cnn-money	kbr	-1.89%	36.43	37.00	-0.70	738,453	37.03	36.20	37.13				14.7	$5.5b	0.55%			
easystockalterts	kbr	-1.89%	36.43	37.00	-0.70	738453	37.03	36.20	37.13	39.34	20.43		14.69				2.48	
eresearch-fidelity-com	kbr	-1.89%	36.4300	37.0000	-0.7000	738,453	37.0293	36.2000	37.1300	39.3400	20.4300	151,552,000	14.97	$5.63b	0.54%	$0.050000		
finance-abc7-com	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
finance-abc7chicago-com	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
financial-content	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
finapps-forbes-com	kbr	-1.9%	$36.43	37.00	-0.70	738,453	37.03	36.20	37.13	39.34	20.43	152 mil	14.7	6 bil	0.5	0.20	2.48	
finviz	kbr	-1.89%	36.43			738,453			37.13	-7.40%	79.55%	151.55m	14.69	5.52b		0.20	2.48	
fool	kbr	-1.89%	$36.43	$37.00	-0.70	737,453	$37.03	$36.20	$37.13	$39.34	$20.43		15.00	$5.52b	1.10%	0.20		
foxbusiness	kbr		$36.43		-0.70	738,453			$37.13									
google-finance	kbr	(-1.89%)	36.43	37.00	-0.70	738,453.00	37.03	36.20		39.34	20.43	151.55m	14.67	5.52b	0.55	0.05	2.48	
howthemarketworks	kbr	-1.885%	36.43	37	-0.7	737,453	37.0293	36.2	37.13									
hpcwire	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
insidestocks	kbr	-1.89%	36.43	37.00	-0.70	736587	37.03	36.20					price earnings ratio: 14.69					
investopedia	kbr	-1.89 %	$36.43	37.00	-0.70				37.13									
investorguide	kbr	-1.89%	36.43	37.00	-0.70		37.0293	36.20		39.34	20.56		15.00	5.521b			2.476	
marketintellisearch	kbr	-1.94 %	$36.41	$36.98	-0.72	710.80k	$38.45	$36.20	$37.13			151.55m	14.97	5.63b	0.54 %		2.48	
marketwatch	kbr	-1.89%	$36.47	open: 37.00	-0.70	34,566	$37.03	$36.20	$37.13	$39.34	$20.56		14.35	$5.61b	0.55%	0.05	2.54	
minyanville	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
msn-money	kbr	-1.89%	36.43	37.00	-0.70	738,453	37.03	36.20	37.13	39.34	20.43	151.55 mil	14.75	5.63 bil	0.54%	0.20	2.48	
nasdaq-com	kbr	1.89%	$ 36.43		0.70	738,053	$ 37.0293	$ 36.20	$ 37.13	$ 39.34	$ 20.43	151,552,000	14.69	$ 5,521,039,360	0.54 %	$0.200000	$ 2.48	
optimum	kbr	-1.89%	36.43 ( 4:15 pm edt)	37.00	-0.70	738,453	37.03	36.20	37.13	39.34	20.43	151.55m	14.7	5.5b	0.55	0.20	2.48	
paidcontent	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
pc-quote	kbr	-1.89%	36.43	37.0	-0.70	738,453	37.0293	36.2	37.13	39.34	20.43	154,464,068	15.03239	5,627,126,000		0.05		
personal-wealth-biz	kbr	-1.89%	36.43	37.00	-0.70	738,453	37.0293	36.20	37.13	39.34	20.56		15.00		0.54	0.20	2.476	
predictwallstreet	kbr	-1.89%	36.43		-0.70	738,453												
raymond-james	kbr	-1.89	36.43	37.00	-0.70	738,453	37.03	36.20	36.43	39.34	20.56		14.63				2.49	
renewable-energy-world	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
screamingmedia	kbr	-1.89%	$	open: 37.00	-0.70	34,566	$37.03	$36.20	$37.13	$39.34	$20.56		14.35	$5.61b	0.55%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	-1.89%	last trade: 36.43		change: -0.700								p/e ratio: 15.0					
smartmoney	kbr	(-1.89%)	36.43	$37.00	-0.70	738,453	$37.03	$36.20	$37.13	$39.34	$20.43			5,627,100	0.54%	$0.05		
stocknod	kbr	-1.885%	36.43 usd	37.00	-0.7000	738,453	37.03	36.20	37.13	39.34	20.43	151,552,430						
stockpickr	kbr	-1.89%	$36.43 -0.70 | -1.89%	37.03	-0.70	738.45k	37.03	36.20	37.13	39.34	20.43							
stocksmart	kbr	%	$36.54	30.49		70,471	37.53	36.43										
stocktwits	kbr	-1.91%	36.42		-0.71													
streetinsider-com	kbr	1.89%	36.43	$37.00	-0.7	738,453	$37.03	$36.20	$37.13	$39.34	$20.43		14.69				$2.48	
thecramerreport	kbr		37.13	37.00	+0.47	661738	37.17	36.52										
thestree	kbr	-1.89%	$36.43	37.03	-0.7	738453	37.03	36.2	37.13	-39.34	20.43	1.5155243e8		5.555912084e9				
tickerspy	kbr	-1.89%	$36.43	37.00	-0.70	738,453	37.03	36.20	37.13	39.34	20.43		15.0	5.6b	0.54%	$0.05		
tmx-quotemedia	kbr	-1.89%	36.430	37.000	-0.700	738,453	37.029	36.200	37.130	39.340	20.560	151,552,430	15.00	5,521,055,025	0.549	0.050 usd	2.48	
updown	kbr	-1.89%	$36.43	$37.00	-$0.70	734,787	$37.03	$36.20	$37.13	$39.34	$20.56	151.55b	14.79	$5.62b			2.51	
wallstreetsurvivor	kbr	-1.89%	36.43	37.00	-0.70	737,453	37.03	36.20		39.34	22.15		15.00	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	1.89%	36.43	37.00	0.70	738,453	37.03	36.20	37.13	39.34	20.56		14.71	5.52b	0.50%	0.20	2.48	
ycharts-com	kbr	-1.91%	36.42		-0.71					39.34	20.56		14.74	5.51b	0.51%		2.47	
zacks	kbr	(-1.89%)	36.43		-0.70	vol.  738,453	37.03	36.20		39.34	20.43		14.97	5.63 b	0.54	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	+5.54%	0.0400	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	2.2600	0.0220		0.0000	$1.52 m			-1.1600	
barrons	xprt			0.0379		511,942	0.0425	0.031				25.58 million		$3.25 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	5.541%	0.040	0.038	0.002	511,942	0.042	0.031		2.26	0.02	92.231mil		3.689mil			-0.520	
boston-com	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
business-insider	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
chron	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
cio-com	xprt	+5.54%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343		2m				
cnn-money	xprt	+5.54%today&rsquo;s change	0.04data as of 2:58pm et	0.04	+0.0021	511,942	0.04	0.03	0.04				nm	$1.5m				
easystockalterts	xprt	0.00%	0.09	0.04	+0.00	511942	0.09	0.09	0.09	2.40	0.02						-1.14	
eresearch-fidelity-com	xprt	5.54%	0.0400	0.0379	0.0021	511,942	0.0425	0.0310	0.0379	2.2600	0.0220	92,231,000	nm	$3.50m				
finance-abc7-com	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
financial-content	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.04			0			0.04	-98.23%	100.00%	38.23m		1.53m			-1.17	
fool	xprt	0%	$0.09	$0.00	0.00	0	$0.10	$0.08	$0.09	$3.69	$0.07		0.00	$3.28m				
foxbusiness	xprt																	
google-finance	xprt	(5.54%)	0.0400	0.04	+0.0021	511,942.00	0.04	0.03		2.26	0.02	38.23m		1.53m			-1.17	
howthemarketworks	xprt	5.541%	0.04	0.0379	0.0021	511,942	0.0425	0.031	0.0379									
hpcwire	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
insidestocks	xprt	+5.54%	0.0400	0.0379	+0.0021	478942	0.0425	0.0310										
investopedia	xprt		$0.04	0.04					0.04									
investorguide	xprt		0.00															
marketintellisearch	xprt	-1.12 %	$67.39	$67.85	-0.76	682.20k	$68.11	$66.49	$68.15			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	+5.54%	$0.04	open: 0.04	+0.0021	511,942	$0.04	$0.03	$0.04	$0.09	$0.02			$3.25m				
minyanville	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	5.54%	$ 0.04		0.0021	511,942	$ 0.0425	$ 0.031	$ 0.0379								$ -1.16	
optimum	xprt	+5.54%	0.04 ( 2:58 pm edt)	0.04	+0.00	511,942	0.04	0.03	0.04	2.40	0.02	38.23m	-0.0	1.5m			-1.14	
paidcontent	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.04	0.0379	0.00	511,942	0.0425	0.031	0.0379	2.26	0.02	87,620,000	-0.03363	3,505,000				
personal-wealth-biz	xprt	0.00%	370251840.00	0.0858		2,736,920				0.03	0.00					0.00	0.00	
predictwallstreet	xprt	+5.54%	0.04		+0.0021	511,942												
raymond-james	xprt	5.54	0.04	0.04	0.00	511,942	0.04	0.03	0.04	2.26	0.02						-1.14	
renewable-energy-world	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
screamingmedia	xprt	+5.54%	$	open: 0.04	+0.0021	511,942	$0.04	$0.03	$0.04	$0.09	$0.02			$3.25m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(5.54%)	0.04	$0.04	0.00	511,942	$0.04	$0.03	$0.04	$2.26	$0.02				0.00%	$0.00		
stocknod	xprt	+5.541%	0.0400 usd	0.0379	+0.0021	511,942	0.0425	0.0310	0.0379	0.0925	0.0220	38,227,343						
stockpickr	xprt	5.54%	$0.04 0.00 | 5.54%	0.04	0.00	511.94k	0.04	0.03	0.04	2.26	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		511,942	$0.09	$0.09	$0.09	$2.40	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	5.54%	$0.04	0.04	0.0	511942	0.04	0.03	0.04	-2.26	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	5.54%	$0.04	0.04	0.00	511,942	0.04	0.03	0.04	2.26	0.02		-0.0	1.4m	0.00%	$0.00		
tmx-quotemedia	xprt	5.54%	0.040	0.038	0.002	511,942	0.043	0.031	0.038	2.260	0.022	38,227,343		1,529,094			-1.14	
updown	xprt	0.00%	$0.09		$0.00	0			$0.09	$3.69	$0.08	38.22b		$3m			-1.14	
wallstreetsurvivor	xprt	-			-		- -											
yahoo-finance	xprt																	
ycharts-com	xprt																	
zacks	xprt		0.04			vol.  511,942	0.04	0.03		2.40	0.02			1.45 m	0.00	0.00	-.5	
advfn	apsg	0.00	38.01		0.0													
barrons	apsg																	
bloomberg	apsg																	
boston-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
bostonmerchant	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
business-insider	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
chron	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
cio-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568	38.79	526m				
cnn-money	apsg																	
easystockalterts	apsg	0.00%	38.01	13.74	+0.00	2778	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	0.2 %	$9.89	$9.77	0.02	38.10k	$9.94	$9.74	$9.87						%			
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	$13.74		2,778	$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	-0.33	53.82	53.59	-0.18	3241806	53.91	53.42										
barchart	mhs	-0.33%	53.82	53.59	-0.18	3,241,806	53.91	53.42	54.00	65.39	43.45		15.25	$21.82 b			+3.30	
barrons	mhs	0.33%	53.82	53.59	-0.18	3.239m	53.91	53.42				451.80 million		$21.87 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-0.333%	53.820	53.590	-0.180	3,241,806	53.910	53.420		65.39	43.45	399.799mil	16.309	21,517.200mil			3.300	
boston-com	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
bostonmerchant	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
business-insider	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
chron	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
cio-com	mhs	-0.33%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325	16.31	22b				
cnn-money	mhs	-0.33%	53.82	53.59	-0.18	3,241,206	53.91	53.42	54.00				16.3	$21.5b				
easystockalterts	mhs	-0.34%	53.82	53.59	-0.18	3241806	53.91	53.42	54.00	65.39	43.45		16.31				3.30	
eresearch-fidelity-com	mhs	-0.33%	53.8200	53.5900	-0.1800	3,241,806	53.9100	53.4200	54.0000	65.3900	43.4500	399,799,000	16.36	$21.59b				
finance-abc7-com	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
financial-content	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	-0.3%	$53.82	53.59	-0.18	3,241,806	53.91	53.42	54.00	65.39	43.45	400 mil	16.3	22 bil	0.0	0.00	3.30	
finviz	mhs	-0.33%	53.82			3,241,806			54.00	-17.69%	23.87%	399.80m	16.26	21.52b			3.31	
fool	mhs	-0.33%	$53.82	$53.59	-0.18	3,241,206	$53.91	$53.42	$54.00	$65.39	$43.45		16.40	$21.52b				
foxbusiness	mhs		$53.82		-0.18	3,245,598			$54.00									
google-finance	mhs	(-0.33%)	53.82	53.59	-0.18	3.24m	53.91	53.24		65.39	43.45	399.80m	16.28	21.52b			3.31	
howthemarketworks	mhs	-0.333%	53.82	53.59	-0.18	3,241,206	53.91	53.42	54									
hpcwire	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
insidestocks	mhs	-0.33%	53.82	53.59	-0.18	3239241	53.91	53.42					price earnings ratio: 14.99					
investopedia	mhs	-0.33 %	$53.82	53.59	-0.18				54.00									
investorguide	mhs	-0.33%	53.82	53.59	-0.18		53.91	53.42		65.39	43.45		16.36	21.517b			3.301	
marketintellisearch	mhs	-0.33 %	$53.82	$53.59	-0.18	3210.30k	$53.91	$53.42	$54.00			399.80m	16.31	21.59b	0.0 %		3.31	
marketwatch	mhs	-0.33%	$53.65	open: 53.59	-0.18	3,878	$53.91	$53.42	$54.00	$65.39	$43.45		58.80	$21.87b			0.92	
minyanville	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
msn-money	mhs	-0.33%	53.82	53.59	-0.18	3.24 mil	53.91	53.42	54.00	65.39	43.45	399.80 mil	16.36	21.59 bil			3.31	
nasdaq-com	mhs	0.33%	$ 53.82		0.18	3,200,106	$ 53.91	$ 53.42	$ 54	$ 65.39	$ 43.45	399,799,000	16.31	$ 21,517,182,180			$ 3.30	
optimum	mhs	-0.33%	53.82 ( 4:15 pm edt)	53.59	-0.18	3,241,806	53.91	53.42	54.00	65.39	43.45	399.80m	16.3	21.5b			3.30	
paidcontent	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
pc-quote	mhs	-0.33%	53.82	53.59	-0.18	3,241,806	53.91	53.42	54.0	65.39	43.45	401,136,120	16.41337	21,589,146,000				
personal-wealth-biz	mhs	-0.33%	53.82	53.59	-0.18	3,245,598	53.91	53.42	54.00	65.39	43.45		16.36			0.00	3.301	
predictwallstreet	mhs	-0.33%	53.82		-0.18	3,241,806												
raymond-james	mhs	-0.33	53.82	53.59	-0.18	3,241,806	53.91	53.42	53.82	65.39	43.45		15.97				3.37	
renewable-energy-world	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
screamingmedia	mhs	-0.33%	$	open: 53.59	-0.18	3,878	$53.91	$53.42	$54.00	$65.39	$43.45		58.80	$21.87b			0.92	
scroli	mhs	-0.33%	mhs 53.82	53.59	-0.18	2,974,885	53.91	53.24	54.00	65.39	43.45		16.28				3.31	
simple-stock-quotes	mhs	-0.33%	last trade: 53.82		change: -0.180								p/e ratio: 16.36					
smartmoney	mhs	(-0.33%)	53.82	$53.59	-0.18	3,241,806	$53.91	$53.42	$54.00	$65.39	$43.45			21,589,200	0.00%	$0.00		
stocknod	mhs	-0.3333%	53.82 usd	53.59	-0.1800	3,241,806	53.91	53.42	54.00	65.39	43.45	399,799,325						
stockpickr	mhs	-0.33%	$53.82 -0.18 | -0.33%	53.55	-0.18	3.24m	53.91	53.42	54.00	65.39	43.45							
stocksmart	mhs	%	$60.26	61.49		224,602	60.345	59.32										
stocktwits	mhs	-0.39%	53.79		-0.21													
streetinsider-com	mhs	0.33%	53.82	$53.59	-0.18	3,241,806	$53.91	$53.42	$54.00	$65.39	$43.45		16.31				$3.30	
thecramerreport	mhs		54.00	54.32	-0.28	3493591	54.34	53.28										
thestree	mhs	-0.33%	$53.82	53.55	-0.18	3241206	53.91	53.42	54.0	-65.39	43.45	3.99799325e8		2.1701107361e10				
tickerspy	mhs	-0.33%	$53.82	53.59	-0.18	3,241,806	53.91	53.42	54.00	65.39	43.45		16.4	21.5b	0.00%	$0.00		
tmx-quotemedia	mhs	-0.33%	53.820	53.590	-0.180	3,245,598	53.910	53.420	54.000	65.390	43.450	399,799,325	16.40	21,517,199,672			3.30	
updown	mhs	-0.33%	$53.82	$53.59	-$0.18	3,238,212	$53.91	$53.42	$54.00	$65.39	$43.45	399.79b	16.03	$21.58b			3.37	
wallstreetsurvivor	mhs	-0.33%	53.82	53.59	-0.18	3,241,206	53.91	53.42		65.39	43.45		16.40	$22b			3.16	
yahoo-finance	mhs	0.33%	53.82	53.59	0.18	3,241,806	53.91	53.42	54.00	65.39	43.45		16.30	21.52b			3.30	
ycharts-com	mhs	-0.39%	53.79		-0.21					65.39	43.45		16.35	21.80b	0.00%		3.29	
zacks	mhs	(-0.33%)	53.82		-0.18	vol.  3,241,806	53.91	53.42		65.39	43.45		15.17	21.59 b	0.00	0.00	3.56	
advfn	kbh	-1.28	9.23	9.34	-0.12	6023215	9.41	8.95										
barchart	kbh	-1.28%	9.23	9.34	-0.12	6,023,215	9.41	8.95	9.35	15.96	8.95		0.00	$710.43 m	2.62%	$0.25	-2.17	
barrons	kbh	1.28%	9.23	9.34	-0.12	6.016m	9.41	8.95				76.89 million		$735.40 million	2.71%	$0.06		
bloomberg	kbh	-1.283%	9.230	9.340	-0.120	6,023,215	9.410	8.950		16.11	8.95	77.005mil		710.757mil	2.709	0.062 regular cash	-0.250	
boston-com	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,023,215	9.410	8.950	9.350	16.11	9.290	77,005,075						
bostonmerchant	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,023,215	9.410	8.950	9.350	16.11	9.290	77,005,075						
business-insider	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,023,215	9.410	8.950	9.350	16.11	9.290	77,005,075						
chron	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,023,215	9.410	8.950	9.350	16.11	9.290	77,005,075						
cio-com	kbh	-1.28%	9.230 usd	9.340	-0.1200	6,023,215	9.410	8.950	9.350	16.11	9.290	77,005,075		711m	2.7	0.25		
cnn-money	kbh	-1.28%	9.23	9.34	-0.12	6,023,115	9.41	8.95	9.35				nm	$710.8m	2.71%			
easystockalterts	kbh	-1.28%	9.23	9.34	-0.12	6023215	9.41	8.95	9.35	16.11	9.29						-2.17	
eresearch-fidelity-com	kbh	-1.28%	9.2300	9.3400	-0.1200	6,023,215	9.4100	8.9500	9.3500	16.1100	9.2900	88,053,000	nm	$823.30m	2.67%	$0.062500		
finance-abc7-com	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,021,081	9.410	8.950	9.350	16.11	9.290	77,005,075						
finance-abc7chicago-com	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,021,081	9.410	8.950	9.350	16.11	9.290	77,005,075						
financial-content	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,021,081	9.410	8.950	9.350	16.11	9.290	77,005,075						
finapps-forbes-com	kbh	-1.3%	$9.23	9.34	-0.12	6,021,081	9.41	8.95	9.35	16.11	9.29	88 mil		813 mil	2.7	0.25	-2.17	
finviz	kbh	-1.28%	9.23			6,021,081			9.35	-42.15%	-0.54%	88.05m		812.70m		0.25	-2.17	
fool	kbh	-1.28%	$9.23	$9.34	-0.12	5,864,103	$9.41	$8.95	$9.35	$16.11	$9.29		0.00	$710.76m	1.50%	0.25		
foxbusiness	kbh		$9.23		-0.12	6,023,215			$9.35									
google-finance	kbh	(-1.28%)	9.23	9.34	-0.12	6.02m	9.41	8.95		16.11	8.95	77.01m		710.76m	2.71	0.06	-2.17	
howthemarketworks	kbh	-1.283%	9.23	9.34	-0.12	6,015,603	9.41	8.95	9.35									
hpcwire	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,023,215	9.410	8.950	9.350	16.11	9.290	77,005,075						
insidestocks	kbh	-1.28%	9.23	9.34	-0.12	6019503	9.41	8.95										
investopedia	kbh	-1.28 %	$9.23	9.34	-0.12				9.35									
investorguide	kbh	-1.28%	9.23	9.34	-0.12		9.41	8.95		16.11	9.29			710.8m			-2.168	
marketintellisearch	kbh	-1.28 %	$9.23	$9.34	-0.12	5734.20k	$9.41	$8.95	$9.35			88.05m	0.00	0.82b	2.67 %		-2.17	
marketwatch	kbh	-1.28%	$9.24	open: 9.34	-0.12	159,112	$9.41	$8.95	$9.35	$16.11	$8.95			$735.40m	2.71%	0.06		
minyanville	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,021,081	9.410	8.950	9.350	16.11	9.290	77,005,075						
msn-money	kbh	-1.28%	9.23	9.34	-0.12	6.02 mil	9.41	8.95	9.35	16.11	9.29	88.05 mil	-4.25	823.3 mil	2.67%	0.25	-2.17	
nasdaq-com	kbh	1.28%	$ 9.23		0.12	6,012,981	$ 9.41	$ 8.95	$ 9.35	$ 16.11	$ 9.29	77,005,000		$ 710,756,150	2.67 %	$0.250000	$ -2.17	
optimum	kbh	-1.28%	9.23 ( 4:15 pm edt)	9.34	-0.12	6,021,081	9.41	8.95	9.35	16.11	9.29	77.01m		710.8m	2.71	0.25	-2.17	
paidcontent	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,021,081	9.410	8.950	9.350	16.11	9.290	77,005,075						
pc-quote	kbh	-1.28%	9.23	9.34	-0.12	6,023,215	9.41	8.95	9.35	16.11	9.29	78,006,154	-4.30876	719,997,000		0.0625		
personal-wealth-biz	kbh	-1.28%	9.23	9.34	-0.12	6,023,215	9.41	8.95	9.35	16.11	9.29				2.70	0.252	-2.168	
predictwallstreet	kbh	-1.28%	9.23		-0.12	6,021,081												
raymond-james	kbh	-1.28	9.23	9.34	-0.12	6,021,081	9.41	8.95	9.23	16.11	9.29						-2.17	
renewable-energy-world	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,021,081	9.410	8.950	9.350	16.11	9.290	77,005,075						
screamingmedia	kbh	-1.28%	$	open: 9.34	-0.12	158,112	$9.41	$8.95	$9.35	$16.11	$8.95			$735.40m	2.71%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-1.28%	last trade: 9.23		change: -0.120													
smartmoney	kbh	(-1.28%)	9.23	$9.34	-0.12	6,021,081	$9.41	$8.95	$9.35	$16.11	$9.29			720,000	2.67%	$0.06		
stocknod	kbh	-1.283%	9.230 usd	9.340	-0.1200	6,021,081	9.410	8.950	9.350	16.11	9.290	77,005,075						
stockpickr	kbh	-1.28%	$9.23 -0.12 | -1.28%	9.33	-0.12	6.02m	9.41	8.95	9.35	16.11	9.29							
stocksmart	kbh	%	$11.84	13.44		309,270	12.25	11.81										
stocktwits	kbh	-1.28%	9.23		-0.12													
streetinsider-com	kbh	1.28%	9.23	$9.34	-0.12	6,021,081	$9.41	$8.95	$9.35	$16.11	$9.29						$-2.17	
thecramerreport	kbh		9.35	9.63	-0.19	4654710	9.65	9.29										
thestree	kbh	-1.28%	$9.23	9.33	-0.12	6021081	9.41	8.95	9.35	-16.11	9.29	7.7005075e7		7.34628416e8				
tickerspy	kbh	-1.28%	$9.23	9.34	-0.12	6,021,081	9.41	8.95	9.35	16.11	9.29		-4.3	719.9m	2.67%	$0.06		
tmx-quotemedia	kbh	-1.28%	9.230	9.340	-0.120	6,023,215	9.410	8.950	9.350	16.110	8.950	77,005,075		710,756,842	2.709	0.063 usd	-2.17	
updown	kbh	-1.28%	$9.23	$9.34	-$0.12	5,864,103	$9.41	$8.95	$9.35	$16.11	$9.29	76.97b		$720m			-2.17	
wallstreetsurvivor	kbh	-1.28%	9.23	9.34	-0.12	6,015,603	9.41	8.95		16.11	9.29			$720m	2.70%	0.25 -	-0.90	
yahoo-finance	kbh	1.28%	9.23	9.34	0.12	6,023,215	9.41	8.95	9.35	16.11	8.95			710.76m	2.70%	0.25	-2.17	
ycharts-com	kbh	-1.28%	9.23		-0.12					16.11	9.29			710.43m	2.63%		-2.17	
zacks	kbh	(-1.28%)	9.23		-0.12	vol.  6,021,081	9.41	8.95		16.11	8.95			719.71 m	2.67	0.25	-1.28	
advfn	akam	-2.65	29.06	29.72	-0.79	4038882	29.72	28.92										
barchart	akam	-2.65%	29.06	29.72	-0.79	3,929,374	29.72	28.92	29.85	54.65	28.69		28.21	$5.44 b			+0.94	
barrons	akam	2.65%	29.06	29.72	-0.79	4.034m	29.72	28.92				190.65 million		$5.78 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	-2.647%	29.060	29.720	-0.790	4,038,882	29.720	28.920		54.65	28.69	186.707mil	30.883	5,420.104mil			0.940	
boston-com	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,751	29.72	28.92	29.85	54.65	28.69	186,706,999						
bostonmerchant	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,751	29.72	28.92	29.85	54.65	28.69	186,706,999						
business-insider	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,751	29.72	28.92	29.85	54.65	28.69	186,706,999						
chron	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
cio-com	akam	-2.65%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999	30.91	5b				
cnn-money	akam	-2.65%today&rsquo;s change	29.06data as of 4:00pm et	29.72	-0.79	4,034,610	29.72	28.92	29.85				30.9	$5.4b				
easystockalterts	akam	-2.69%	29.05	29.72	-0.80	3840846	29.72	28.92	29.85	54.65	28.69		30.90				0.94	
eresearch-fidelity-com	akam	-2.65%	29.0600	29.7200	-0.7900	4,038,682	29.7200	28.9200	29.8500	54.6500	28.6900	186,707,000	31.76	$5.57b				
finance-abc7-com	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
financial-content	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
finapps-forbes-com	akam	-2.7%	$29.06	29.72	-0.79	4,038,682	29.72	28.92	29.85	54.65	28.69	187 mil	30.9	5 bil	0.0	0.00	0.94	
finviz	akam	-2.65%	29.06			4,034,110			29.85	-46.83%	1.29%	186.71m	31.42	5.57b			0.95	
fool	akam	-2.71%	$29.04	$29.72	-0.81	3,785,602	$29.72	$28.92	$29.85	$54.65	$28.69		31.80	$5.42b				
foxbusiness	akam		$29.06		-0.79	4,043,938			$29.85									
google-finance	akam	(-2.65%)	29.06	29.72	-0.79	4.03m	29.72	28.92		54.65	28.69	186.71m	30.61	5.43b			0.95	
howthemarketworks	akam	-2.647%	29.06	29.72	-0.79	4,037,551	29.72	28.92	29.85									
hpcwire	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
insidestocks	akam	-2.81%	29.01	29.72	-0.84	3342965	29.72	28.92					price earnings ratio: 19.87					
investopedia	akam	-2.81 %	$29.01	29.72	-0.84				29.85									
investorguide	akam	-2.65%	29.06	29.56	-0.79		29.72	28.92		54.65	28.69		31.59	5.426b			0.945	
marketintellisearch	akam	-2.65 %	$29.06	$29.72	-0.79	3976.90k	$29.72	$28.92	$29.85			186.71m	31.42	5.57b	0.0 %		0.95	
marketwatch	akam	-2.65%	$29.06	open: 29.72	-0.79	21,112	$29.72	$28.92	$29.85	$54.65	$28.69		30.74	$5.78b			0.95	
minyanville	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
msn-money	akam	-2.65%	29.06	29.72	-0.79	4.04 mil	29.72	28.92	29.85	54.65	28.69	186.71 mil	30.91	5.57 bil			0.95	
nasdaq-com	akam	2.65%	$ 29.06	$ 29.72	0.79	4,037,182	$ 29.72	$ 28.92	$ 29.85	$ 54.65	$ 28.69	186,707,000	30.91	$ 5,425,705,420			$ 0.94	
optimum	akam	-2.68%	29.05 ( 4:00 pm edt)	29.72	-0.80	3,840,846	29.72	28.92	29.85	54.65	28.69	186.71m	30.9	5.4b			0.94	
paidcontent	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
pc-quote	akam	-2.65%	29.06	29.72	-0.79	4,046,459	29.72	28.92	29.85	54.65	28.69	191,782,657	31.75532	5,573,204,000				
personal-wealth-biz	akam	+30.27%	505544320.00	30.26		5,689,550	29.90	0.00	30.481	29.84	0.945					0.00	0.00	
predictwallstreet	akam	-2.65%	29.06		-0.79	4,038,682												
raymond-james	akam	-2.65	29.06	29.72	-0.79	4,038,682	29.72	28.92	29.06	54.65	28.69		29.06				1.00	
renewable-energy-world	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
screamingmedia	akam	-2.65%	$	open: 29.72	-0.79	21,112	$29.72	$28.92	$29.85	$54.65	$28.69		30.74	$5.78b			0.95	
scroli	akam	-2.65%	akam 29.06	29.72	-0.79	3,325,516	29.72	28.92	29.85	54.65	28.69		30.61				0.95	
simple-stock-quotes	akam	-2.65%	last trade: 29.06		change: -0.790								p/e ratio: 31.59					
smartmoney	akam	(-2.65%)	29.06	$29.72	-0.79	4,038,682	$29.72	$28.92	$29.85	$54.65	$28.69			5,573,200	0.00%	$0.00		
stocknod	akam	-2.647%	29.06 usd	29.72	-0.7900	4,037,551	29.72	28.92	29.85	54.65	28.69	186,706,999						
stockpickr	akam	-2.65%	$29.06 -0.79 | -2.65%	29.72	-0.79	4.03m	29.72	28.92	29.85	54.65	28.69							
stocksmart	akam	%	$33.25	47.56		531,043	34.4	33.22										
stocktwits	akam	-2.65%	29.06		-0.79													
streetinsider-com	akam	2.68%	29.05	$29.72	-0.8	3,840,846	$29.72	$28.92	$29.85	$54.65	$28.69		30.90				$0.94	
thecramerreport	akam		29.85	29.89	+0.23	3499511	30.09	29.46										
thestree	akam	-2.65%	$29.06	29.72	-0.79	4034610	29.72	28.92	29.85	-54.65	28.69	1.86706999e8		5.53026131e9				
tickerspy	akam	-2.65%	$29.06	29.72	-0.79	4,033,715	29.72	28.92	29.85	54.65	28.69		31.8	5.5b	0.00%	$0.00		
tmx-quotemedia	akam	-2.65%	29.060	29.720	-0.790	4,043,638	29.720	28.920	29.850	54.650	28.690	186,706,999	31.80	5,425,705,391			0.94	
updown	akam	-2.65%	$29.06	$29.72	-$0.79	4,034,610	$29.72	$28.92	$29.85	$54.65	$28.69	186.70b	29.90	$5.57b			1.00	
wallstreetsurvivor	akam	-2.65%	29.06	29.72	-0.79	4,033,479	29.72	28.92		54.65	28.69		31.80	$6b			0.90	
yahoo-finance	akam	2.65%	29.06	29.56	0.79	4,038,182	29.72	28.92	29.85	54.65	28.69		30.75	5.43b			0.95	
ycharts-com	akam	-2.65%	29.06		-0.79					54.65	28.69		30.91	5.44b	0.00%		0.94	
zacks	akam	(-2.65%)	29.06		-0.79	vol.  4,038,682	29.72	28.92		54.65	28.69		28.43	5.57 b	0.00	0.00	1.05	
advfn	dgi	0.33	24.13	24.37	0.08	376250	24.87	23.6										
barchart	dgi	+0.33%	24.13	24.37	+0.08	376,250	24.87	23.60	24.05	33.16	23.31		307.75	$1.11 b			+0.04	
barrons	dgi	0.33%	24.13	24.37	+0.08	374,748	24.87	23.60				46.10 million		$1.16 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	0.333%	24.130	24.370	0.080	376,250	24.870	23.600		33.16	23.31	46.195mil	603.250	1,114.697mil			0.040	
boston-com	dgi	+0.3326%	24.13 usd	24.37	+0.0800	376,250	24.87	23.60	24.05	33.16	23.31	46,195,469						
bostonmerchant	dgi	+0.3326%	24.13 usd	24.37	+0.0800	376,250	24.87	23.60	24.05	33.16	23.31	46,195,469						
business-insider	dgi	+0.3326%	24.13 usd	24.37	+0.0800	376,250	24.87	23.60	24.05	33.16	23.31	46,195,469						
chron	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
cio-com	dgi	+0.33%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469	603.25	1b				
cnn-money	dgi	+0.33%	24.13	24.37	+0.08	375,105	24.87	23.60	24.05				603.3	$1.1b				
easystockalterts	dgi	0.33%	24.13	24.37	+0.08	375105	24.87	23.60	24.05	33.16	23.31		603.25				0.04	
eresearch-fidelity-com	dgi	0.33%	24.1300	24.3700	0.0800	375,105	24.8700	23.6000	24.0500	33.1600	23.3100	46,195,000	601.25	$1.11b				
finance-abc7-com	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
financial-content	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	0.3%	$24.13	24.37	0.08	375,105	24.87	23.60	24.05	33.16	23.31	46 mil	603.2	1 bil	0.0	0.00	0.04	
finviz	dgi	0.33%	24.13			375,105			24.05	-27.23%	3.52%	46.20m	601.25	1.11b			0.04	
fool	dgi	+0.33%	$24.13	$24.37	0.08	374,748	$24.87	$23.60	$24.05	$33.16	$23.31		601.30	$1.11b				
foxbusiness	dgi		$24.13		+0.08	376,250			$24.05									
google-finance	dgi	(0.33%)	24.13	24.37	+0.08	375,105.00	24.87	23.60		33.16	23.31	46.20m	589.11	1.11b			0.04	
howthemarketworks	dgi	0.333%	24.13	24.37	0.08	374,748	24.87	23.6	24.05									
hpcwire	dgi	+0.3326%	24.13 usd	24.37	+0.0800	376,250	24.87	23.60	24.05	33.16	23.31	46,195,469						
insidestocks	dgi	+0.33%	24.13	24.37	+0.08	374748	24.87	23.60					price earnings ratio: 603.25					
investopedia	dgi	+0.33 %	$24.13	24.37	+0.08				24.05									
investorguide	dgi	+0.33%	24.13	24.37	+0.08		24.87	23.60		33.16	23.31		601.25	1.115b			0.04	
marketintellisearch	dgi	0.46 %	$24.16	$24.37	0.11	361.40k	$24.87	$23.60	$24.05			46.20m	601.25	1.11b	0.0 %		0.04	
marketwatch	dgi	+0.33%	$24.13	open: 24.37	+0.08	4,702	$24.87	$23.60	$24.05	$33.16	$23.31		585.68	$1.16b			0.04	
minyanville	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
msn-money	dgi	+0.33%	24.13	24.37	+0.08	375,105	24.87	23.60	24.05	33.16	23.31	46.20 mil	603.25	1.11 bil			0.04	
nasdaq-com	dgi	0.33%	$ 24.13		0.08	374,905	$ 24.87	$ 23.60	$ 24.05	$ 33.16	$ 23.31	46,195,000	603.25	$ 1,114,685,350			$ 0.04	
optimum	dgi	+0.33%	24.13 ( 4:15 pm edt)	24.37	+0.08	375,105	24.87	23.60	24.05	33.16	23.31	46.20m	603.3	1.1b			0.04	
paidcontent	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
pc-quote	dgi	0.33%	24.13	24.37	0.08	376,250	24.87	23.6	24.05	33.16	23.31	46,041,844	601.25	1,110,990,000				
personal-wealth-biz	dgi	+24.71%	505544256.00	24.50		314,242	24.35	0.00	24.74	23.31	0.04					0.00	0.00	
predictwallstreet	dgi	+0.33%	24.13		+0.08	375,105												
raymond-james	dgi	0.33	24.13	24.37	0.08	375,105	24.87	23.60	24.13	33.16	23.31		603.25				0.04	
renewable-energy-world	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
screamingmedia	dgi	+0.33%	$	open: 24.37	+0.08	4,702	$24.87	$23.60	$24.05	$33.16	$23.31		585.68	$1.16b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	+0.33%	last trade: 24.13		change: 0.080								p/e ratio: 601.25					
smartmoney	dgi	(0.33%)	24.13	$24.37	0.08	375,105	$24.87	$23.60	$24.05	$33.16	$23.31			1,111,000	0.00%	$0.00		
stocknod	dgi	+0.3326%	24.13 usd	24.37	+0.0800	375,105	24.87	23.60	24.05	33.16	23.31	46,195,469						
stockpickr	dgi	0.33%	$24.13 0.08 | 0.33%	24.48	0.08	375.11k	24.87	23.60	24.05	33.16	23.31							
stocksmart	dgi	%	$24.01	31.32		8,051	24.62	24										
stocktwits	dgi	0.33%	24.13		+0.08													
streetinsider-com	dgi	0.33%	24.13	$24.37	+0.08	375,105	$24.87	$23.60	$24.05	$33.16	$23.31		603.25				$0.04	
thecramerreport	dgi		24.05	24.74	-0.57	454478	24.84	23.79										
thestree	dgi	0.33%	$24.13	24.48	0.08	375105	24.87	23.6	24.05	-33.16	23.31	4.6195469e7		1.137332447e9				
tickerspy	dgi	0.33%	$24.13	24.37	+0.08	375,105	24.87	23.60	24.05	33.16	23.31		601.2	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	0.33%	24.130	24.370	0.080	376,250	24.870	23.600	24.050	33.160	23.310	46,195,469	601.30	1,114,696,667			0.04	
updown	dgi	0.33%	$24.13	$24.37	$0.08	371,548	$24.87	$23.60	$24.05	$33.16	$23.31	46.19b	586.06	$1.11b			0.04	
wallstreetsurvivor	dgi	0.33%	24.13	24.37	0.08	374,748	24.87	23.60		33.16	23.31		601.30	$1b			0.09	
yahoo-finance	dgi	0.33%	24.13	24.37	0.08	375,105	24.87	23.60	24.05	33.16	23.31		603.25	1.11b			0.04	
ycharts-com	dgi	+0.33%	24.13		+0.08					33.16	23.31		603.25	1.11b	0.00%		0.04	
zacks	dgi	(0.33%)	24.13		0.08	vol.  375,105	24.87	23.60		33.16	23.31		300.63	1.11 b	0.00	0.00	.08	
advfn	cpst	-2.60	1.5	1.54	-0.04	1861596	1.54	1.48										
barchart	cpst	-2.60%	1.50	1.54	-0.04	1,861,596	1.54	1.48	1.54	2.14	0.62		0.00	$368.97 m			-0.16	
barrons	cpst	2.60%	1.50	1.54	-0.04	1.862m	1.54	1.48				245.94 million		$388.97 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	-2.597%	1.500	1.540	-0.040	1,861,596	1.540	1.480		2.14	0.62	259.316mil		388.974mil			-0.150	
boston-com	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
bostonmerchant	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
business-insider	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
chron	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
cio-com	cpst	-2.60%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216		389m				
cnn-money	cpst	-2.60%	1.50	1.54	-0.04	1,861,596	1.54	1.48	1.54				nm	$389.0m				
easystockalterts	cpst	-2.60%	1.50	1.54	-0.04	1861596	1.54	1.48	1.54	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	-2.60%	1.5000	1.5400	-0.0400	1,861,596	1.5400	1.4800	1.5400	2.1400	0.6220	259,473,000	nm	$399.35m				
finance-abc7-com	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
financial-content	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	-2.6%	$1.50	1.54	-0.04	1,861,596	1.54	1.48	1.54	2.14	0.62	259 mil		389 mil	0.0	0.00	-0.16	
finviz	cpst	-2.60%	1.50			1,853,608			1.54	-29.91%	141.94%	259.32m		388.98m			-0.15	
fool	cpst	-2.60%	$1.50	$1.54	-0.04	1,853,608	$1.54	$1.48	$1.54	$2.14	$0.62		0.00	$388.97m				
foxbusiness	cpst		$1.50		-0.04	1,861,596			$1.54									
google-finance	cpst	(-2.60%)	1.50	1.54	-0.04	1.86m	1.54	1.48		2.14	0.62	259.32m		388.97m			-0.15	
howthemarketworks	cpst	-2.597%	1.5	1.54	-0.04	1,851,112	1.54	1.48	1.54									
hpcwire	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
insidestocks	cpst	-2.60%	1.50	1.54	-0.04	1853608	1.54	1.48										
investopedia	cpst	-2.60 %	$1.50	1.54	-0.04				1.54									
investorguide	cpst	-2.60%	1.50	1.53	-0.04		1.54	1.48		2.14	0.62			389.0m			-0.156	
marketintellisearch	cpst	-2.6 %	$1.50	$1.54	-0.04	1840.10k	$1.54	$1.48	$1.54			259.32m	0.00	0.40b	0.0 %		-0.15	
marketwatch	cpst	-2.60%	$1.50	open: 1.54	-0.04	10,011	$1.54	$1.48	$1.54	$2.14	$0.62			$388.97m				
minyanville	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
msn-money	cpst	-2.60%	1.50	1.54	-0.04	1.86 mil	1.54	1.48	1.54	2.14	0.62	259.32 mil	-9.38	399.35 mil			-0.15	
nasdaq-com	cpst	2.6%	$ 1.50	$ 1.54	0.04	1,861,596	$ 1.54	$ 1.48	$ 1.54	$ 2.14	$ 0.622	245,984,000		$ 368,976,000			$ -0.16	
optimum	cpst	-2.60%	1.50 ( 5:20 pm edt)	1.54	-0.04	1,861,596	1.54	1.48	1.54	2.14	0.62	259.32m		389.0m			-0.16	
paidcontent	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
pc-quote	cpst	-2.60%	1.5	1.54	-0.04	1,861,596	1.54	1.48	1.54	2.14	0.62	266,231,067	-9.625	399,347,000				
personal-wealth-biz	cpst	-2.60%	1.50	1.53	-0.04	1,861,596	1.54	1.48	1.54	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	-1.95%	1.51		-0.03	1,861,596												
raymond-james	cpst	-2.60	1.50	1.54	-0.04	1,861,596	1.54	1.48	1.50	2.14	0.62						-0.16	
renewable-energy-world	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
screamingmedia	cpst	-2.60%	$	open: 1.54	-0.04	10,011	$1.54	$1.48	$1.54	$2.14	$0.62			$388.97m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	-2.60%	last trade: 1.50		change: -0.040													
smartmoney	cpst	(-2.60%)	1.50	$1.54	-0.04	1,861,596	$1.54	$1.48	$1.54	$2.14	$0.62			399,300	0.00%	$0.00		
stocknod	cpst	-2.597%	1.500 usd	1.540	-0.0400	1,861,596	1.540	1.480	1.540	2.140	0.6220	259,316,216						
stockpickr	cpst	-2.60%	$1.50 -0.04 | -2.60%	1.54	-0.04	1.85m	1.54	1.48	1.54	2.14	0.62							
stocksmart	cpst	%	$1.67	.949		113,532	1.73	1.66										
stocktwits	cpst	-2.27%	1.50		-0.04													
streetinsider-com	cpst	2.6%	1.50	$1.54	-0.04	1,861,596	$1.54	$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	-2.6%	$1.5	1.54	-0.04	1853608	1.54	1.48	1.54	-2.14	0.62	2.59316216e8		3.99346973e8				
tickerspy	cpst	-2.60%	$1.50	1.54	-0.04	1,853,608	1.54	1.48	1.54	2.14	0.62		-9.6	398.2m	0.00%	$0.00		
tmx-quotemedia	cpst	-2.60%	1.500	1.540	-0.040	1,861,596	1.540	1.480	1.540	2.140	0.622	259,316,216		388,974,324			-0.16	
updown	cpst	-2.60%	$1.50	$1.54	-$0.04	1,850,460	$1.54	$1.48	$1.54	$2.14	$0.62	245.98b		$399m			-0.16	
wallstreetsurvivor	cpst	-2.60%	1.50	1.54	-0.04	1,851,112	1.54	1.48		2.14	0.62			$399m			-0.16	
yahoo-finance	cpst	2.60%	1.50	1.53	0.04	1,861,596	1.54	1.48	1.54	2.14	0.62			388.97m			-0.16	
ycharts-com	cpst	-2.27%	1.50		-0.04					2.14	0.62			370.20m	0.00%		-0.16	
zacks	cpst	(-2.60%)	1.50		-0.04	vol.  1,861,596	1.54	1.48		2.14	0.62			399.35 m	0.00	0.00	-.23	
advfn	are	-0.59	81.1	81.19	-0.48	343230	81.35	80.11										
barchart	are	-0.59%	81.10	81.19	-0.48	343,230	81.35	80.11	81.58	82.52	62.56		0.00	$4.49 b	2.25%	$1.80	+1.96	
barrons	are	0.59%	81.10	81.19	-0.48	341,702	81.35	80.11				48.41 million		$4.97 billion	2.22%	$0.45		
bloomberg	are	-0.588%	81.100	81.190	-0.480	343,230	81.350	80.110		83.08	63.74	61.763mil	27.033	5,008.990mil	2.096	0.450 regular cash	3.000	
boston-com	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
bostonmerchant	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
business-insider	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
chron	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
cio-com	are	-0.59%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135	37.72	5b	2.2	1.8		
cnn-money	are	-0.59%	81.10	80.91	-0.48	343,230	81.35	80.11	81.58				37.7	$4.5b	2.22%			
easystockalterts	are	-0.59%	81.10	81.19	-0.48	343230	81.35	80.11	81.58	82.82	63.74		37.72				2.15	
eresearch-fidelity-com	are	-0.59%	81.1000	81.1900	-0.4800	343,230	81.3500	80.1100	81.5800	83.0800	63.7400	61,013,000	41.62	$4.98b	2.08%	$0.450000		
finance-abc7-com	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
finance-abc7chicago-com	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
financial-content	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
finapps-forbes-com	are	-0.6%	$81.10	81.19	-0.48	343,230	81.35	80.11	81.58	83.08	63.74	61 mil	41.4	5 bil	2.2	1.80	1.96	
finviz	are	-0.59%	81.10			343,230			81.58	-1.81%	30.18%	55.34m	40.96	4.49b		1.80	1.98	
fool	are	-0.59%	$81.10	$81.19	-0.48	343,230	$81.35	$80.11	$81.58	$83.08	$63.74		38.10	$4.50b	2.30%	1.80		
foxbusiness	are		$81.10		-0.48	343,927			$81.58									
google-finance	are	(-0.59%)	81.10	81.19	-0.48	343,230.00	81.35	80.11		83.08	63.74	55.51m	40.88	4.50b	2.22	0.45	1.98	
howthemarketworks	are	-0.588%	81.1	81.19	-0.48	343,230	81.35	80.11	81.58									
hpcwire	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
insidestocks	are	-0.59%	81.10	81.19	-0.48	341702	81.35	80.11					price earnings ratio: 22.85					
investopedia	are	-0.59 %	$81.10	81.19	-0.48				81.58									
investorguide	are	-0.59%	81.10	81.19	-0.48		81.35	80.11		83.08	63.74		38.25	4.502b			2.133	
marketintellisearch	are	-0.59 %	$81.10	$81.19	-0.48	385.60k	$81.35	$80.11	$81.58			55.34m	41.20	4.51b	2.21 %		1.98	
marketwatch	are	-0.59%	$81.10	open: 81.19	-0.48	4,536	$81.35	$80.11	$81.58	$83.08	$63.74		40.64	$4.97b	2.22%	0.45	2.00	
minyanville	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
msn-money	are	-0.59%	81.10	81.19	-0.48	343,230	81.35	80.11	81.58	83.08	63.74	66.20 mil	37.55	5.11 bil	2.21%	1.80	1.98	
nasdaq-com	are	0.59%	$ 81.10		0.48	343,230	$ 81.35	$ 80.11	$ 81.58	$ 83.08	$ 63.74	55,513,000	41.38	$ 4,502,104,300	2.21 %	$1.800000	$ 1.96	
optimum	are	-0.59%	81.10 ( 4:15 pm edt)	81.19	-0.48	343,230	81.35	80.11	81.58	82.82	63.74	55.51m	37.7	4.5b	2.22	1.80	2.15	
paidcontent	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
pc-quote	are	-0.59%	81.1	81.19	-0.48	343,230	81.35	80.11	81.58	83.08	63.74	62,129,556	37.76852	5,038,707,000		0.45		
personal-wealth-biz	are	-0.59%	81.10	81.19	-0.48	343,927	81.35	80.11	81.58	83.08	63.74		38.25		2.08	1.70	2.133	
predictwallstreet	are	-0.59%	81.10		-0.48	343,230												
raymond-james	are	-0.59	81.10	81.19	-0.48	343,230	81.35	80.11	81.10	83.08	63.74		41.38				1.96	
renewable-energy-world	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
screamingmedia	are	-0.59%	$	open: 81.19	-0.48	4,536	$81.35	$80.11	$81.58	$83.08	$63.74		40.64	$4.97b	2.22%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	-0.59%	last trade: 81.10		change: -0.480								p/e ratio: 38.25					
smartmoney	are	(-0.59%)	81.10	$81.19	-0.48	343,230	$81.35	$80.11	$81.58	$83.08	$63.74			4,528,800	2.21%	$0.45		
stocknod	are	-0.5884%	81.10 usd	81.19	-0.4800	343,230	81.35	80.11	81.58	82.82	63.74	55,513,135						
stockpickr	are	-0.59%	$81.10 -0.48 | -0.59%	80.91	-0.48	343.23k	81.35	80.11	81.58	83.08	63.74							
stocksmart	are	%	$79.7	73.2		30,625	82.64	79.64										
stocktwits	are	-0.58%	81.11		-0.47													
streetinsider-com	are	0.59%	81.10	$81.19	-0.48	343,230	$81.35	$80.11	$81.58	$82.82	$63.74		37.72				$2.15	
thecramerreport	are		81.58	80.26	+1.56	260174	81.59	79.82										
thestree	are	-0.59%	$81.1	80.91	-0.48	343230	81.35	80.11	81.58	-83.08	63.74	5.5513135e7		4.442161063e9				
tickerspy	are	-0.59%	$81.10	81.19	-0.48	343,230	81.35	80.11	81.58	83.08	63.74		37.8	4.5b	2.21%	$0.45		
tmx-quotemedia	are	-0.59%	81.100	81.190	-0.480	343,927	81.350	80.110	81.580	83.080	63.740	55,513,135	38.10	4,502,115,249	2.219	0.450 usd	2.14	
updown	are	-0.59%	$81.10	$81.19	-$0.48	338,694	$81.35	$80.11	$81.58	$83.08	$63.74	55.51b	38.02	$4.52b			2.15	
wallstreetsurvivor	are	-0.59%	81.10	81.19	-0.48	343,230	81.35	80.11		83.08	65.60		38.10	$5b	2.20%	1.50 -	2.19	
yahoo-finance	are	0.59%	81.10	81.19	0.48	343,230	81.35	80.11	81.58	83.08	63.74		38.02	4.50b	2.20%	1.80	2.13	
ycharts-com	are	-0.58%	81.11		-0.47					83.08	63.74		37.55	4.50b	2.21%		2.16	
zacks	are	(-0.59%)	81.10		-0.48	vol.  343,230	81.35	80.11		83.08	63.74			5.04 b	2.21	1.80	4.39	
advfn	cldt	-0.81	15.97	16.08	-0.13	32195	16.08	15.84										
barchart	cldt	-0.81%	15.97	16.08	-0.13	32,195	16.08	15.84	16.10	18.67	13.67		23.07	$220.55 m	4.4%	$0.70	-0.15	
barrons	cldt	0.81%	15.97	16.08	-0.13	32,040	16.08	15.84				6.38 million		$218.65 million	4.38%	$0.18		
bloomberg	cldt	-0.807%	15.970	16.080	-0.130	32,195	16.080	15.840		19.46	14.25	13.821mil	159.700	220.719mil	4.383	0.175 regular cash	0.100	
boston-com	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
bostonmerchant	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
business-insider	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
chron	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
cio-com	cldt	-0.81%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854		221m	4.3	0.7		
cnn-money	cldt	-0.81%	15.97	16.08	-0.13	32,195	16.08	15.84	16.10				nm	$220.7m	4.38%			
easystockalterts	cldt	-0.81%	15.97	16.08	-0.13	32195	16.08	15.84	16.10	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-0.81%	15.9700	16.0800	-0.1300	32,195	16.0800	15.8400	16.1000	19.4600	14.2500	13,821,000	nm	$222.52m	4.35%	$0.175000		
finance-abc7-com	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
financial-content	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-0.8%	$15.97	16.08	-0.13	32,195	16.08	15.84	16.10	19.46	14.25	14 mil		221 mil	4.4	0.70		
finviz	cldt	-0.81%	15.97			32,195			16.10	-14.45%	16.80%	13.82m		222.50m		0.70	-0.29	
fool	cldt	-0.81%	$15.97	$16.08	-0.13	32,040	$16.08	$15.84	$16.10	$19.46	$14.25		0.00	$220.72m		0.70		
foxbusiness	cldt		$15.97		-0.13	32,644			$16.10									
google-finance	cldt	(-0.81%)	15.97	16.08	-0.13	32,195.00	16.08	15.84		19.46	14.25	13.82m		220.72m	4.38	0.17	-0.29	
howthemarketworks	cldt	-0.807%	15.97	16.08	-0.13	32,195	16.08	15.84	16.1									
hpcwire	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
insidestocks	cldt	-0.81%	15.97	16.08	-0.13	32040	16.08	15.84					price earnings ratio: 24.20					
investopedia	cldt	-0.81 %	$15.97	16.08	-0.13				16.10									
marketintellisearch	cldt	-0.81 %	$15.97	$16.08	-0.13	21.20k	$16.08	$15.84	$16.10			13.82m	0.00	0.22b	4.35 %		-0.29	
marketwatch	cldt	-0.81%	$15.97	open: 16.08	-0.13	155	$16.08	$15.84	$16.10	$19.46	$14.25			$218.65m	4.38%	0.18		
minyanville	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
msn-money	cldt	-0.81%	15.97	16.08	-0.13	32,195	16.08	15.84	16.10	19.46	14.25	13.82 mil	-79.85	222.52 mil	4.35%	0.70	-0.29	
nasdaq-com	cldt	0.81%	$ 15.97		0.13	32,195	$ 16.08	$ 15.84	$ 16.10	$ 19.46	$ 14.25	13,821,000		$ 220,721,370	4.35 %	$0.700000	$ -0.15	
optimum	cldt	-0.81%	15.97 ( 4:15 pm edt)	16.08	-0.13	32,195	16.08	15.84	16.10	19.46	14.25	13.82m		220.7m	4.38	0.70	-0.15	
paidcontent	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
pc-quote	cldt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cldt	-0.81%	15.97	16.08	-0.13	32,644	16.08	15.84	16.10	19.46	14.25				4.35	0.70	-0.117	
predictwallstreet	cldt	-0.81%	15.97		-0.13	32,195												
raymond-james	cldt	-0.81	15.97	16.08	-0.13	32,195	16.08	15.84	15.97	19.46	14.25						-0.13	
renewable-energy-world	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
screamingmedia	cldt	-0.81%	$	open: 16.08	-0.13	155	$16.08	$15.84	$16.10	$19.46	$14.25			$218.65m	4.38%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-0.81%	last trade: 15.97		change: -0.130													
smartmoney	cldt	(-0.81%)	15.97	$16.08	-0.13	32,195	$16.08	$15.84	$16.10	$19.46	$14.25			222,500	4.35%	$0.18		
stocknod	cldt	-0.8075%	15.97 usd	16.08	-0.1300	32,195	16.08	15.84	16.10	19.46	14.25	13,820,854						
stockpickr	cldt	-0.81%	$15.97 -0.13 | -0.81%	16.08	-0.13	32.20k	16.08	15.84	16.10	19.46	14.25							
stocksmart	cldt	%	$16.13	17.29		1,300	16.39	16.13										
stocktwits	cldt	-1.18%	15.91		-0.19													
streetinsider-com	cldt	0.81%	15.97	$16.08	-0.13	32,195	$16.08	$15.84	$16.10	$19.46	$14.25						$-0.15	
thecramerreport	cldt		16.10	15.91	+0.18	32142	16.21	15.91										
thestree	cldt	-0.81%	$15.97	16.08	-0.13	32195	16.08	15.84	16.1	-19.46	14.25	1.3820854e7		2.20027996e8				
tickerspy	cldt	-0.81%	$15.97	16.08	-0.13	32,195	16.08	15.84	16.10	19.46	14.25		-80.5	222.5m	4.35%	$0.17		
tmx-quotemedia	cldt	-0.81%	15.970	16.080	-0.130	32,644	16.080	15.840	16.100	19.460	14.250	13,820,854		220,719,038	4.348	0.175 usd	-0.15	
updown	cldt	-0.81%	$15.97	$16.08	-$0.13	32,040	$16.08	$15.84	$16.10	$19.46	$14.25	13.82b		$223m			-0.20	
wallstreetsurvivor	cldt	-0.81%	15.97	16.08	-0.13	32,195	16.08	15.84		19.46	14.92			$223m	4.30%	0.35 -	-0.20	
yahoo-finance	cldt	0.81%	15.97	16.08	0.13	32,195	16.08	15.84	16.10	19.46	14.25			219.49m	4.30%	0.70	-0.12	
ycharts-com	cldt	-0.81%	15.97		-0.13					19.46	14.25			220.55m	4.44%		-0.15	
zacks	cldt	(-0.81%)	15.97		-0.13	vol.  32,195	16.08	15.84		19.46	14.25		23.33	222.52 m	4.35	0.70	.69	
advfn	opy	-3.71	25.21	26.13	-0.97	15307	26.13	25.14										
barchart	opy	-3.71%	25.21	26.13	-0.97	15,307	26.13	25.14	26.18	34.74	21.85		10.61	$340.84 m	1.69%	$0.44	+2.45	
barrons	opy	3.71%	25.21	26.13	-0.97	15,192	26.13	25.14				13.90 million		$364.86 million	1.75%	$0.11		
bloomberg	opy	-3.705%	25.210	26.130	-0.970	15,307	26.130	25.140		34.87	22.11	13.545mil	10.290	343.480mil	1.744	0.110 regular cash	2.450	
boston-com	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
bostonmerchant	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
business-insider	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
chron	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
cio-com	opy	-3.71%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063	10.25	341m	1.5	0.39		
cnn-money	opy	-3.71%today&rsquo;s change	25.21data as of 4:02pm et	26.13	-0.97	15,192	26.13	25.14	26.18				10.2	$341.5m	1.75%			
easystockalterts	opy	-3.71%	25.21	26.13	-0.97	15307	26.13	25.14	26.18	34.87	22.11		10.25				2.46	
eresearch-fidelity-com	opy	-3.71%	25.2100	26.1300	-0.9700	15,307	26.1300	25.1400	26.1800	34.8700	22.1100	13,545,000	10.69	$354.61m	1.68%	$0.110000		
finance-abc7-com	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
financial-content	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
finapps-forbes-com	opy	-3.7%	$25.21	26.13	-0.97	15,307	26.13	25.14	26.18	34.87	22.11	14 mil		341 mil	1.7	0.44		
finviz	opy	-3.71%	25.21			15,307			26.18	-27.43%	15.36%	13.55m	10.64	354.74m		0.44	2.46	
fool	opy	-3.71%	$25.21	$26.13	-0.97	15,192	$26.13	$25.14	$26.18	$34.87	$22.11		10.60	$343.98m	1.60%	0.44		
foxbusiness	opy		$25.21		-0.97	15,642			$26.18									
google-finance	opy	(-3.71%)	25.21	26.13	-0.97	15,307.00	26.13	25.14		34.87	22.11	13.64m	10.25	343.98m	1.75	0.11	2.46	
howthemarketworks	opy	-3.705%	25.21	26.13	-0.97	15,192	26.13	25.14	26.18									
hpcwire	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
insidestocks	opy	-3.71%	25.21	26.13	-0.97	15192	26.13	25.14										
investopedia	opy	-3.71 %	$25.21	26.13	-0.97				26.18									
investorguide	opy	-3.71%	25.21	26.13	-0.97		26.13	25.14		34.87	22.11		10.66	344.0m			2.455	
marketintellisearch	opy	-3.71 %	$25.21	$26.13	-0.97	12.40k	$26.13	$25.14	$26.18			13.55m	10.64	0.35b	1.68 %		2.46	
marketwatch	opy	-3.71%	$25.21	open: 26.13	-0.97	450	$26.13	$25.14	$26.18	$34.87	$22.11			$364.86m	1.75%	0.11		
minyanville	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
msn-money	opy	-3.71%	25.21	26.13	-0.97	15,307	26.13	25.14	26.18	34.87	22.11	13.55 mil	10.25	354.61 mil	1.68%	0.44	2.46	
nasdaq-com	opy	3.71%	$ 25.21		0.97	15,307	$ 26.13	$ 25.14	$ 26.18	$ 34.87	$ 22.11	13,545,000	10.29	$ 341,469,450	1.68 %	$0.440000	$ 2.45	
optimum	opy	-3.71%	25.21 ( 4:15 pm edt)	26.13	-0.97	15,307	26.13	25.14	26.18	34.87	22.11	13.55m	10.2	341.5m	1.75	0.44	2.46	
paidcontent	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
pc-quote	opy	-3.71%	25.21	26.13	-0.97	15,307	26.13	25.14	26.18	34.87	22.11	14,066,168	10.64228	354,608,000		0.11		
personal-wealth-biz	opy	+26.45%	505533408.00	26.46		34,169	26.18	0.00	26.82	22.11	2.455		60.95		6.20	1.6629	0.44	
predictwallstreet	opy	-3.71%	25.21		-0.97	15,307												
raymond-james	opy	-3.71	25.21	26.13	-0.97	15,307	26.13	25.14	25.21	34.87	22.11		9.81				2.57	
renewable-energy-world	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
screamingmedia	opy	-3.71%	$	open: 26.13	-0.97	115	$26.13	$25.14	$26.18	$34.87	$22.11			$364.86m	1.75%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-3.71%	last trade: 25.21		change: -0.970								p/e ratio: 10.66					
smartmoney	opy	(-3.71%)	25.21	$26.13	-0.97	15,307	$26.13	$25.14	$26.18	$34.87	$22.11			354,600	1.49%	$0.10		
stocknod	opy	-3.705%	25.21 usd	26.13	-0.9700	15,307	26.13	25.14	26.18	34.87	22.11	13,545,063						
stockpickr	opy	-3.71%	$25.21 -0.97 | -3.71%	26.13	-0.97	15.31k	26.13	25.14	26.18	34.87	22.11							
stocksmart	opy	%	$26.49	26.8		978	28.03	26.49										
stocktwits	opy	-3.67%	25.22		-0.96													
streetinsider-com	opy	3.71%	25.21	$26.13	-0.97	15,307	$26.13	$25.14	$26.18	$34.87	$22.11		10.25				$2.46	
thecramerreport	opy		26.18	26.13	+0.18	16292	26.40	26.00										
thestree	opy	-3.71%	$25.21	26.13	-0.97	15307	26.13	25.14	26.18	-34.87	22.11	1.3644743e7		3.52171638e8				
tickerspy	opy	-3.71%	$25.21	26.13	-0.97	15,307	26.13	25.14	26.18	34.87	22.11		10.6	356.9m	1.68%	$0.11		
tmx-quotemedia	opy	-3.71%	25.210	26.130	-0.970	15,642	26.130	25.140	26.180	34.870	22.110	13,644,743	10.60	343,983,971	1.681	0.110 usd	2.46	
updown	opy	-3.71%	$25.21	$26.13	-$0.97	15,192	$26.13	$25.14	$26.18	$34.87	$22.11	13.64b	10.25	$357m			2.56	
wallstreetsurvivor	opy	-3.71%	25.21	26.13	-0.97	15,192	26.13	25.14		34.87	22.11		10.60	$355m	1.50%	0.44 -	2.76	
yahoo-finance	opy	3.71%	25.21	26.13	0.97	15,307	26.13	25.14	26.18	34.87	22.11		10.27	343.97m	1.50%	0.39	2.46	
ycharts-com	opy	-3.67%	25.22		-0.96					34.87	22.11		10.29	340.97m	1.56%		2.45	
zacks	opy	(-3.71%)	25.21		-0.97	vol.  15,307	26.13	25.14		34.87	22.11		10.69	354.61 m	1.68	0.44	2.45	
advfn	arb	-2.05	39.58	40.16	-0.83	65678	40.47	39.3										
barchart	arb	-2.05%	39.58	40.16	-0.83	65,678	40.47	39.30	40.41	44.72	23.44		23.22	$1.07 b	1%	$0.40	+1.72	
barrons	arb	2.05%	39.58	40.16	-0.83	65,121	40.47	39.30				27.10 million		$1.10 billion	1.01%	$0.1		
bloomberg	arb	-2.054%	39.580	40.160	-0.830	65,678	40.470	39.300		44.95	23.71	27.134mil	22.489	1,073.958mil	1.007	0.100 regular cash	1.760	
boston-com	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
bostonmerchant	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
business-insider	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
chron	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
cio-com	arb	-2.05%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850	23.01	1b	1	0.4		
cnn-money	arb	-2.05%today&rsquo;s change	39.58data as of 4:04pm et	40.25	-0.83	65,121	40.47	39.30	40.41				23.0	$1.1b	1.01%			
easystockalterts	arb	-2.07%	39.58	40.16	-0.83	65678	40.47	39.30	40.41	44.95	23.71		23.01				1.72	
eresearch-fidelity-com	arb	-2.05%	39.5800	40.1600	-0.8300	65,678	40.4700	39.3000	40.4100	44.9500	23.7100	27,134,000	23.49	$1.10b	0.99%	$0.100000		
finance-abc7-com	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
financial-content	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-2.0%	$39.58	40.16	-0.83	65,678	40.47	39.30	40.41	44.95	23.71	27 mil	23.0	1 bil	1.0	0.40	1.72	
finviz	arb	-2.05%	39.58			65,402			40.41	-11.49%	68.88%	27.13m	23.49	1.10b		0.40	1.72	
fool	arb	-2.03%	$39.59	$40.16	-0.82	52,981	$40.47	$39.30	$40.41	$44.95	$23.71		23.50	$1.07b	1.60%	0.40		
foxbusiness	arb		$39.58		-0.83	66,757			$40.41									
google-finance	arb	(-2.05%)	39.58	40.16	-0.83	65,678.00	40.47	39.30		44.95	23.71	27.13m	23.04	1.07b	1.01	0.10	1.72	
howthemarketworks	arb	-2.054%	39.58	40.16	-0.83	65,121	40.47	39.3	40.41									
hpcwire	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
insidestocks	arb	-2.05%	39.58	40.16	-0.83	65121	40.47	39.30					price earnings ratio: 23.01					
investopedia	arb	-2.05 %	$39.58	40.16	-0.83				40.41									
investorguide	arb	-2.05%	39.58	40.16	-0.83		40.47	39.30		44.95	23.71		23.45	1.074b			1.723	
marketintellisearch	arb	-2.05 %	$39.58	$40.16	-0.83	59.40k	$40.47	$39.30	$40.41			27.13m	23.49	1.10b	0.99 %		1.72	
marketwatch	arb	-2.05%	$39.58	open: 40.16	-0.83	557	$40.47	$39.30	$40.41	$44.95	$23.71		23.25	$1.10b	1.01%	0.10	1.70	
minyanville	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
msn-money	arb	-2.05%	39.58	40.16	-0.83	65,678	40.47	39.30	40.41	44.95	23.71	27.13 mil	23.01	1.1 bil	0.99%	0.40	1.72	
nasdaq-com	arb	2.05%	$ 39.58		0.83	64,421	$ 40.47	$ 39.30	$ 40.41	$ 44.95	$ 23.71	27,134,000	23.01	$ 1,073,963,720	0.99 %	$0.400000	$ 1.72	
optimum	arb	-2.05%	39.58 ( 4:15 pm edt)	40.16	-0.83	65,402	40.47	39.30	40.41	44.95	23.71	27.13m	23.0	1.1b	1.01	0.40	1.72	
paidcontent	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
pc-quote	arb	-2.05%	39.58	40.16	-0.83	65,678	40.47	39.3	40.41	44.95	23.71	27,703,004	23.49419	1,096,485,000		0.1		
personal-wealth-biz	arb	-2.05%	39.58	40.16	-0.83	66,757	40.47	39.30	40.41	44.95	23.71		23.45		0.99	0.40	1.723	
predictwallstreet	arb	-2.05%	39.58		-0.83	65,678												
raymond-james	arb	-2.05	39.58	40.16	-0.83	65,678	40.47	39.30	39.58	44.95	23.71		22.75				1.74	
renewable-energy-world	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
screamingmedia	arb	-2.05%	$	open: 40.16	-0.83	557	$40.47	$39.30	$40.41	$44.95	$23.71		23.25	$1.10b	1.01%	0.10	1.70	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-2.05%	last trade: 39.58		change: -0.830								p/e ratio: 23.45					
smartmoney	arb	(-2.05%)	39.58	$40.16	-0.83	65,678	$40.47	$39.30	$40.41	$44.95	$23.71			1,096,500	0.99%	$0.10		
stocknod	arb	-2.054%	39.58 usd	40.16	-0.8300	65,678	40.47	39.30	40.41	44.95	23.71	27,133,850						
stockpickr	arb	-2.05%	$39.58 -0.83 | -2.05%	40.16	-0.83	65.68k	40.47	39.30	40.41	44.95	23.71							
stocksmart	arb	%	$41.36	41.52		14,986	42.62	41.36										
stocktwits	arb	-2.03%	39.59		-0.82													
streetinsider-com	arb	2.05%	39.58	$40.16	-0.83	65,678	$40.47	$39.30	$40.41	$44.95	$23.71		23.01				$1.72	
thecramerreport	arb		40.41	40.09	+0.47	110081	40.62	39.82										
thestree	arb	-2.05%	$39.58	40.16	-0.83	65678	40.47	39.3	40.41	-44.95	23.71	2.713385e7		1.083725969e9				
tickerspy	arb	-2.05%	$39.58	40.16	-0.83	65,678	40.47	39.30	40.41	44.95	23.71		23.5	1.0b	0.99%	$0.10		
tmx-quotemedia	arb	-2.05%	39.580	40.160	-0.830	66,757	40.470	39.300	40.410	44.950	23.710	27,133,850	23.50	1,073,957,783	0.990	0.100 usd	1.72	
updown	arb	-2.05%	$39.58	$40.16	-$0.83	65,121	$40.47	$39.30	$40.41	$44.95	$23.71	27.13b	23.12	$1.09b			1.75	
wallstreetsurvivor	arb	-2.05%	39.58	40.16	-0.83	65,121	40.47	39.30		44.95	23.71		23.50	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	2.05%	39.58	40.16	0.83	65,678	40.47	39.30	40.41	44.95	23.71		22.97	1.07b	1.00%	0.40	1.72	
ycharts-com	arb	-2.03%	39.59		-0.82					44.95	23.71		23.02	1.07b	1.02%		1.72	
zacks	arb	(-2.05%)	39.58		-0.83	vol.  65,678	40.47	39.30		44.95	23.71		23.49	1.10 b	0.99	0.40	1.72	
advfn	biib	-0.24	103.75	103.65	-0.25	1351389	103.99	102.36										
barchart	biib	-0.24%	103.75	103.65	-0.25	1,238,451	103.99	102.36	104.00	109.63	51.74		19.00	$25.06 b			+4.36	
barrons	biib	0.24%	103.75	103.65	-0.25	1.347m	103.99	102.36				254.87 million		$25.45 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-0.240%	103.750	103.650	-0.250	1,351,389	103.990	102.360		109.63	51.74	241.632mil	21.480	25,069.340mil			4.830	
boston-com	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
bostonmerchant	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
business-insider	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
chron	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
cio-com	biib	-0.24%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189	23.80	25b				
cnn-money	biib	-0.24%today&rsquo;s change	103.75data as of 4:00pm et	103.65	-0.25	1,346,827	103.99	102.36	104.00				23.8	$25.1b				
easystockalterts	biib	-0.24%	103.75	103.65	-0.25	1271470	103.99	102.36	104.00	109.63	51.74		23.80				4.36	
eresearch-fidelity-com	biib	-0.24%	103.7500	103.6500	-0.2500	1,351,389	103.9900	102.3600	104.0000	109.6300	51.7400	241,632,000	23.85	$25.13b				
finance-abc7-com	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
finance-abc7chicago-com	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
financial-content	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
finapps-forbes-com	biib	-0.2%	$103.75	103.65	-0.25	1,351,389	103.99	102.36	104.00	109.63	51.74	242 mil	23.8	25 bil	0.0	0.00	4.36	
finviz	biib	-0.24%	103.75			1,351,389			104.00	-5.36%	100.52%	241.63m	23.91	25.13b			4.35	
fool	biib	-0.24%	$103.75	$103.65	-0.25	1,346,827	$103.99	$102.36	$104.00	$109.63	$51.74		24.20	$25.07b				
foxbusiness	biib		$103.75		-0.25	1,354,482			$104.00									
google-finance	biib	(-0.24%)	103.75	103.65	-0.25	1.35m	103.99	102.36		109.63	51.74	241.63m	23.83	25.07b			4.35	
howthemarketworks	biib	-0.24%	103.75	103.65	-0.25	1,349,489	103.99	102.36	104									
hpcwire	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
insidestocks	biib	-0.24%	103.75	103.65	-0.25	1161219	103.99	102.36					price earnings ratio: 18.83					
investopedia	biib	-0.27 %	$103.72	103.65	-0.28				104.00									
investorguide	biib	-0.24%	103.75	103.41	-0.25		103.99	102.36		109.63	51.74		23.88	25.069b			4.356	
marketintellisearch	biib	-0.25 %	$103.74	$103.65	-0.26	1337.60k	$103.99	$102.36	$104.00			241.63m	23.91	25.13b	0.0 %		4.35	
marketwatch	biib	-0.24%	$103.75	open: 103.65	-0.25	10,177	$103.99	$102.36	$104.00	$109.63	$51.74		23.48	$25.45b			4.42	
minyanville	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
msn-money	biib	-0.24%	103.75	103.65	-0.25	1.35 mil	103.99	102.36	104.00	109.63	51.74	241.63 mil	23.91	25.13 bil			4.35	
nasdaq-com	biib	0.24%	$ 103.75	$ 103.65	0.25	1,350,889	$ 103.99	$ 102.36	$ 104	$ 109.63	$ 51.74	241,632,000	23.8	$ 25,069,320,000			$ 4.36	
optimum	biib	-0.24%	103.75 ( 4:00 pm edt)	103.65	-0.25	1,271,470	103.99	102.36	104.00	109.63	51.74	241.63m	23.8	25.1b			4.36	
paidcontent	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
pc-quote	biib	-0.24%	103.75	103.65	-0.25	1,357,004	103.99	102.36	104.0	109.63	51.74	242,214,255	23.96313	25,129,729,000				
personal-wealth-biz	biib	-0.24%	103.75	103.41	-0.25	1,354,482	103.99	102.36	104.00	109.63	51.74		23.88			0.00	4.356	
predictwallstreet	biib	-0.69%	103.28		-0.72	820,311												
raymond-james	biib	-0.24	103.75	103.65	-0.25	1,351,389	103.99	102.36	103.75	109.63	51.74		23.53				4.41	
renewable-energy-world	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
screamingmedia	biib	-0.24%	$	open: 103.65	-0.25	10,177	$103.99	$102.36	$104.00	$109.63	$51.74		23.48	$25.45b			4.42	
scroli	biib	-0.24%	biib 103.75	103.65	-0.25	1,189,675	103.99	102.36	104.00	109.63	51.74		23.83				4.35	
simple-stock-quotes	biib	-0.24%	last trade: 103.75		change: -0.250								p/e ratio: 23.88					
smartmoney	biib	(-0.24%)	103.75	$103.65	-0.25	1,351,389	$103.99	$102.36	$104.00	$109.63	$51.74			25,129,700	0.00%	$0.00		
stocknod	biib	-0.2404%	103.75 usd	103.65	-0.2500	1,349,489	103.99	102.36	104.00	109.63	51.74	241,632,189						
stockpickr	biib	-0.24%	$103.75 -0.25 | -0.24%	103.65	-0.25	1.35m	103.99	102.36	104.00	109.63	51.74							
stocksmart	biib	%	$93.35	66.83		213,342	94.51	93.21										
stocktwits	biib	-0.28%	103.71		-0.29													
streetinsider-com	biib	0.24%	103.75	$103.65	-0.25	1,271,470	$103.99	$102.36	$104.00	$109.63	$51.74		23.80				$4.36	
thecramerreport	biib		104.00	102.84	+0.81	1576267	104.69	102.55										
thestree	biib	-0.24%	$103.75	103.65	-0.25	1346827	103.99	102.36	104.0	-109.63	51.74	2.41632189e8		2.4934025583e10				
tickerspy	biib	-0.24%	$103.75	103.65	-0.25	1,346,827	103.99	102.36	104.00	109.63	51.74		24.0	25.1b	0.00%	$0.00		
tmx-quotemedia	biib	-0.24%	103.750	103.650	-0.250	1,354,482	103.990	102.360	104.000	109.630	51.740	241,632,189	23.90	25,069,339,609			4.36	
updown	biib	-0.24%	$103.75	$103.65	-$0.25	1,346,827	$103.99	$102.36	$104.00	$109.63	$51.74	241.63b	26.13	$25.13b			3.98	
wallstreetsurvivor	biib	-0.24%	103.75	103.65	-0.25	1,349,489	103.99	102.36		109.63	53.14		23.90	$25b			3.94	
yahoo-finance	biib	0.24%	103.75	103.41	0.25	1,351,389	103.99	102.36	104.00	109.63	51.74		23.82	25.07b			4.36	
ycharts-com	biib	-0.28%	103.71		-0.29					109.63	51.74		23.90	25.05b	0.00%		4.34	
zacks	biib	(-0.24%)	103.75		-0.25	vol.  1,351,389	103.99	102.36		109.63	51.74		19.15	25.13 b	0.00	0.00	5.43	
advfn	aro	-1.96	16.99	17.35	-0.34	1867745	17.35	16.95										
barchart	aro	-1.96%	16.99	17.35	-0.34	1,867,745	17.35	16.95	17.33	31.05	16.95		7.53	$1.39 b			+2.24	
barrons	aro	1.96%	16.99	17.35	-0.34	1.867m	17.35	16.95				92.76 million		$1.41 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-1.962%	16.990	17.350	-0.340	1,867,745	17.350	16.950		31.05	16.95	80.727mil	7.452	1,371.549mil			2.280	
boston-com	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
bostonmerchant	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
business-insider	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
chron	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
cio-com	aro	-1.96%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865	7.688	1b				
cnn-money	aro	-1.96%	16.99	17.35	-0.34	1,866,503	17.35	16.95	17.33				7.7	$1.4b				
easystockalterts	aro	-1.96%	16.99	17.35	-0.34	1867745	17.35	16.95	17.33	31.05	17.05		7.69				2.21	
eresearch-fidelity-com	aro	-1.96%	16.9900	17.3500	-0.3400	1,867,745	17.3500	16.9500	17.3300	31.0500	17.0000	80,727,000	7.74	$1.40b				
finance-abc7-com	aro	-1.962%	16.99 usd	17.35	-0.3400	1,866,926	17.35	16.95	17.33	31.05	17.05	80,726,865						
finance-abc7chicago-com	aro	-1.962%	16.99 usd	17.35	-0.3400	1,866,926	17.35	16.95	17.33	31.05	17.05	80,726,865						
financial-content	aro	-1.962%	16.99 usd	17.35	-0.3400	1,866,926	17.35	16.95	17.33	31.05	17.05	80,726,865						
finapps-forbes-com	aro	-2.0%	$16.99	17.35	-0.34	1,866,926	17.35	16.95	17.33	31.05	17.00	81 mil	7.6	1 bil	0.0	0.00	2.24	
finviz	aro	-1.96%	16.99			1,866,503			17.33	-45.28%	-0.06%	80.73m	7.77	1.40b			2.23	
fool	aro	-1.96%	$16.99	$17.35	-0.34	1,866,303	$17.35	$16.95	$17.33	$31.05	$17.00		7.80	$1.37b				
foxbusiness	aro		$16.99		-0.34	1,870,566			$17.33									
google-finance	aro	(-1.96%)	16.99	17.35	-0.34	1.87m	17.35	16.95		31.05	16.95	80.73m	7.61	1.37b			2.23	
howthemarketworks	aro	-1.962%	16.99	17.35	-0.34	1,866,926	17.35	16.95	17.33									
hpcwire	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
insidestocks	aro	-1.96%	16.99	17.35	-0.34	1866503	17.35	16.95					price earnings ratio: 7.35					
investopedia	aro	-1.96 %	$16.99	17.35	-0.34				17.33									
investorguide	aro	-1.96%	16.99	17.35	-0.34		17.35	16.95		31.05	17.00		7.71	1.372b			2.248	
marketintellisearch	aro	-1.96 %	$16.99	$17.35	-0.34	1827.50k	$17.35	$16.95	$17.33			80.73m	7.77	1.40b	0.0 %		2.23	
marketwatch	aro	-1.96%	$16.99	open: 17.35	-0.34	1,604	$17.35	$16.95	$17.33	$31.05	$16.95		7.01	$1.41b			2.42	
minyanville	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
msn-money	aro	-1.96%	16.99	17.35	-0.34	1.87 mil	17.35	16.95	17.33	31.05	17.00	80.73 mil	7.58	1.4 bil			2.23	
nasdaq-com	aro	1.96%	$ 16.99		0.34	1,866,403	$ 17.35	$ 16.95	$ 17.33	$ 31.05	$ 17	80,723,000	7.58	$ 1,371,483,770			$ 2.24	
optimum	aro	-1.96%	16.99 ( 4:03 pm edt)	17.35	-0.34	1,866,503	17.35	16.95	17.33	31.05	17.05	80.73m	7.7	1.4b			2.21	
paidcontent	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
pc-quote	aro	-1.96%	16.99	17.35	-0.34	1,867,745	17.35	16.95	17.33	31.05	17.00	82,342,490	7.73661	1,398,999,000				
personal-wealth-biz	aro	-1.96%	16.99	17.35	-0.34	1,870,566	17.35	16.95	17.33	31.05	17.00		7.71			0.00	2.248	
predictwallstreet	aro	-1.96%	16.99		-0.34	1,866,926												
raymond-james	aro	-1.96	16.99	17.35	-0.34	1,866,926	17.35	16.95	16.99	31.05	17.00		7.49				2.27	
renewable-energy-world	aro	-1.962%	16.99 usd	17.35	-0.3400	1,866,926	17.35	16.95	17.33	31.05	17.05	80,726,865						
screamingmedia	aro	-1.96%	$	open: 17.35	-0.34	1,604	$17.35	$16.95	$17.33	$31.05	$16.95		7.01	$1.41b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-1.96%	last trade: 16.99		change: -0.340								p/e ratio: 7.71					
smartmoney	aro	(-1.96%)	16.99	$17.35	-0.34	1,867,745	$17.35	$16.95	$17.33	$31.05	$17.00			1,399,000	0.00%	$0.00		
stocknod	aro	-1.962%	16.99 usd	17.35	-0.3400	1,867,745	17.35	16.95	17.33	31.05	17.05	80,726,865						
stockpickr	aro	-1.96%	$16.99 -0.34 | -1.96%	17.28	-0.34	1.87m	17.35	16.95	17.33	31.05	17.00							
stocksmart	aro	%	$18.31	25.07		210,566	18.99	18.29										
stocktwits	aro	-1.99%	16.98		-0.34													
streetinsider-com	aro	1.96%	16.99	$17.35	-0.34	1,866,503	$17.35	$16.95	$17.33	$31.05	$17.05		7.69				$2.21	
thecramerreport	aro		17.28	17.20	+0.11	1241441	17.30	17.08										
thestree	aro	-1.96%	$16.99	17.28	-0.34	1866503	17.35	16.95	17.33	-31.05	17.0	8.0726865e7		1.386080272e9				
tickerspy	aro	-1.96%	$16.99	17.35	-0.34	1,866,503	17.35	16.95	17.33	31.05	17.00		7.7	1.3b	0.00%	$0.00		
tmx-quotemedia	aro	-1.96%	16.990	17.350	-0.340	1,870,566	17.350	16.950	17.330	31.050	17.000	80,726,865	7.80	1,371,549,436			2.21	
updown	aro	-1.96%	$16.99	$17.35	-$0.34	1,866,141	$17.35	$16.95	$17.33	$31.05	$17.00	81.77b	7.61	$1.39b			2.28	
wallstreetsurvivor	aro	-1.96%	16.99	17.35	-0.34	1,866,926	17.35	16.95		29.00	17.00		7.80	$1b			2.49	
yahoo-finance	aro	1.96%	16.99	17.35	0.34	1,867,745	17.35	16.95	17.33	31.05	16.95		7.56	1.37b			2.25	
ycharts-com	aro	-1.99%	16.98		-0.34					31.05	17.00		7.69	1.39b	0.00%		2.21	
zacks	aro	(-1.96%)	16.99		-0.34	vol.  1,866,926	17.35	16.95		31.05	16.95		7.6	1.40 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
bostonmerchant	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
business-insider	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
chron	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
cio-com	arm	+0.89%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959							
cnn-money	arm	-3.25%today&rsquo;s change	15.19data as of 4:01pm et	15.67	-0.51	1,381,808	15.67	15.01	15.70				nm	$1.4b				
easystockalterts	arm	0.00%	19.53	18.10	+0.00	118061	19.53	19.53	19.53	22.65	11.95						-0.09	
eresearch-fidelity-com	arm	0.00%	0.00	0.00	0.00	0	0.00	0.00	0.00	0.0000	0.0000							
finance-abc7-com	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
finance-abc7chicago-com	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
financial-content	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(1.37%)	571.75	560.50	+7.75	null	579.00	560.00		652.00	295.90	13.46m	88.26	7.70b*	0.51*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-3.42 %	$12.15	$12.58	-0.43	672.40k	$12.61	$11.83	$12.58						%			
marketwatch	arm	+0.89%	569.00p	open: 560.50	+5.00	5.09m	579.00p	560.00p	564.00p	652.00p	295.90p		8849.14	77.36m			0.06	
minyanville	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
msn-money	arm	-3.25%	15.19	15.65	-0.51	1.41 mil	15.69	15.01	15.70	22.65	12.75	94.45 mil	-108.50	1.48 bil			0.14	
paidcontent	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	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	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	6.520	2.959	1,346,492,294						
screamingmedia	arm	+0.89%	p	open: 560.50	+5.00	5.09m	579.00p	560.00p	564.00p	652.00p	295.90p		8849.14	77.36m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	+0.8865%	5.690 gbp	5.605	+0.0500	5,092,527	5.790	5.600	5.640	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	$18.10		118,061	$19.53	$19.53	$19.53	$22.65	$11.95						$-0.09	
thecramerreport	arm		0.00															
thestree	arm																	
tickerspy	arm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	arm																	
wallstreetsurvivor	arm	-			-		- -											
yahoo-finance	arm	0.58%	27.72	27.90	0.16	2,891,365	28.01	27.35	27.56	32.18	13.43		264.00	37.01b	0.50%	0.15	0.11	
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	-0.39	23.05	23.07	-0.09	653868	23.43	22.9										
barchart	ceco	-0.39%	23.05	23.07	-0.09	611,468	23.43	22.90	23.14	27.93	16.36		7.23	$1.78 b			+2.23	
barrons	ceco	0.39%	23.05	23.07	-0.09	653,108	23.43	22.90				80.85 million		$1.81 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	-0.389%	23.050	23.070	-0.090	653,868	23.430	22.900		27.93	16.36	77.596mil	6.760	1,788.598mil			3.410	
boston-com	ceco	-0.3889%	23.05 usd	23.07	-0.0900	653,068	23.43	22.90	23.14	27.93	16.36	77,596,424						
bostonmerchant	ceco	-0.3889%	23.05 usd	23.07	-0.0900	653,068	23.43	22.90	23.14	27.93	16.36	77,596,424						
business-insider	ceco	-0.3889%	23.05 usd	23.07	-0.0900	653,068	23.43	22.90	23.14	27.93	16.36	77,596,424						
chron	ceco	-0.3889%	23.05 usd	23.07	-0.0900	653,068	23.43	22.90	23.14	27.93	16.36	77,596,424						
cio-com	ceco	-0.39%	23.05 usd	23.07	-0.0900	653,068	23.43	22.90	23.14	27.93	16.36	77,596,424	9.809	2b				
cnn-money	ceco	-0.39%	23.05	23.07	-0.09	653,308	23.43	22.90	23.14				9.8	$1.8b				
easystockalterts	ceco	-0.39%	23.05	23.07	-0.09	652722	23.43	22.90	23.14	27.93	16.36		9.81				2.35	
eresearch-fidelity-com	ceco	-0.39%	23.0500	23.0700	-0.0900	653,522	23.4300	22.9000	23.1400	27.9300	16.3600	77,596,000	9.97	$1.80b				
finance-abc7-com	ceco	-0.3889%	23.05 usd	23.07	-0.0900	652,722	23.43	22.90	23.14	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	-0.3889%	23.05 usd	23.07	-0.0900	652,722	23.43	22.90	23.14	27.93	16.36	77,596,424						
financial-content	ceco	-0.3889%	23.05 usd	23.07	-0.0900	652,722	23.43	22.90	23.14	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	-0.4%	$23.05	23.07	-0.09	653,522	23.43	22.90	23.14	27.93	16.36	78 mil	10.3	2 bil	0.0	0.00	2.23	
finviz	ceco	-0.39%	23.05			653,522			23.14	-17.47%	40.89%	77.60m	10.06	1.80b			2.30	
fool	ceco	-0.39%	$23.05	$23.07	-0.09	653,522	$23.43	$22.90	$23.14	$27.93	$16.36		10.30	$1.79b				
foxbusiness	ceco		$23.05		-0.09	653,868			$23.14									
google-finance	ceco	(-0.39%)	23.05	23.07	-0.09	653,522.00	23.43	22.90		27.93	16.36	77.60m	10.00	1.79b			2.30	
howthemarketworks	ceco	-0.389%	23.05	23.07	-0.09	653,068	23.43	22.9	23.14									
hpcwire	ceco	-0.3889%	23.05 usd	23.07	-0.0900	653,068	23.43	22.90	23.14	27.93	16.36	77,596,424						
insidestocks	ceco	-0.39%	23.05	23.07	-0.09	653868	23.43	22.90					price earnings ratio: 7.27					
investopedia	ceco	-0.39 %	$23.05	23.07	-0.09				23.14									
investorguide	ceco	-0.39%	23.05	23.21	-0.09		23.43	22.99		27.93	16.36		10.45	1.789b			2.214	
marketintellisearch	ceco	-0.39 %	$23.05	$23.07	-0.09	649.20k	$23.43	$22.90	$23.14			77.60m	10.06	1.80b	0.0 %		2.30	
marketwatch	ceco	-0.39%	$23.05	open: 23.07	-0.09	760	$23.43	$22.90	$23.14	$27.93	$16.36		9.60	$1.81b			2.40	
minyanville	ceco	-0.3889%	23.05 usd	23.07	-0.0900	652,722	23.43	22.90	23.14	27.93	16.36	77,596,424						
msn-money	ceco	-0.39%	23.05	23.07	-0.09	653,522	23.43	22.90	23.14	27.93	16.36	77.60 mil	9.89	1.8 bil			2.21	
nasdaq-com	ceco	0.39%	$ 23.05	$ 23.07	0.09	653,422	$ 23.43	$ 22.90	$ 23.14	$ 27.93	$ 16.36	77,596,000	10.34	$ 1,788,587,800			$ 2.23	
optimum	ceco	-0.39%	23.05 ( 4:00 pm edt)	23.07	-0.09	652,722	23.43	22.90	23.14	27.93	16.36	77.60m	9.8	1.8b			2.35	
paidcontent	ceco	-0.3889%	23.05 usd	23.07	-0.0900	652,722	23.43	22.90	23.14	27.93	16.36	77,596,424						
pc-quote	ceco	-0.39%	23.05	23.07	-0.09	653,868	23.43	22.9	23.14	27.93	16.36	77,898,976	9.93133	1,795,571,000				
personal-wealth-biz	ceco	-0.39%	23.05	23.21	-0.09	653,868	23.43	22.90	23.14	27.93	16.36		10.45			0.00	2.214	
predictwallstreet	ceco	-0.39%	23.05		-0.09	653,522												
raymond-james	ceco	-0.39	23.05	23.07	-0.09	653,522	23.43	22.90	23.05	27.93	16.36		9.77				2.36	
renewable-energy-world	ceco	-0.3889%	23.05 usd	23.07	-0.0900	652,722	23.43	22.90	23.14	27.93	16.36	77,596,424						
screamingmedia	ceco	-0.39%	$	open: 23.07	-0.09	760	$23.43	$22.90	$23.14	$27.93	$16.36		9.60	$1.81b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	-0.39%	last trade: 23.05		change: -0.090								p/e ratio: 10.45					
smartmoney	ceco	(-0.39%)	23.05	$23.07	-0.09	653,522	$23.43	$22.90	$23.14	$27.93	$16.36			1,795,600	0.00%	$0.00		
stocknod	ceco	-0.3889%	23.05 usd	23.07	-0.0900	652,722	23.43	22.90	23.14	27.93	16.36	77,596,424						
stockpickr	ceco	-0.39%	$23.05 -0.09 | -0.39%	23.07	-0.09	653.52k	23.43	22.90	23.14	27.93	16.36							
stocksmart	ceco	%	$22.889	21.06		275,970	22.925	21.22										
stocktwits	ceco	-0.35%	23.06		-0.08													
streetinsider-com	ceco	0.39%	23.05	$23.07	-0.09	652,722	$23.43	$22.90	$23.14	$27.93	$16.36		9.81				$2.35	
thecramerreport	ceco		23.14	23.00	+0.15	658984	23.18	22.88										
thestree	ceco	-0.39%	$23.05	23.07	-0.09	653522	23.43	22.9	23.14	-27.93	16.36	7.7596424e7		1.783941788e9				
tickerspy	ceco	-0.39%	$23.05	23.07	-0.09	653,522	23.43	22.90	23.14	27.93	16.36		9.9	1.7b	0.00%	$0.00		
tmx-quotemedia	ceco	-0.39%	23.050	23.070	-0.090	653,868	23.430	22.900	23.140	27.930	16.360	77,596,424	10.30	1,788,597,573			2.24	
updown	ceco	-0.39%	$23.05	$23.07	-$0.09	653,108	$23.43	$22.90	$23.14	$27.93	$16.36	77.59b	10.33	$1.79b			2.24	
wallstreetsurvivor	ceco	-0.39%	23.05	23.07	-0.09	652,722	23.43	22.90		27.60	16.36		10.30	$2b			1.95	
yahoo-finance	ceco	0.39%	23.05	23.21	0.09	653,522	23.43	22.90	23.14	27.93	16.36		10.41	1.79b			2.21	
ycharts-com	ceco	-0.35%	23.06		-0.08					27.93	16.36		10.29	1.78b	0.00%		2.24	
zacks	ceco	(-0.39%)	23.05		-0.09	vol.  653,522	23.43	22.90		27.93	16.36		7.28	1.80 b	0.00	0.00	3.18	
advfn	ari	-0.56	15.84	15.88	-0.09	61484	15.88	15.7										
barchart	ari	-0.56%	15.84	15.88	-0.09	61,484	15.88	15.70	15.93	17.11	15.19		10.83	$277.99 m	10.05%	$1.60	+0.99	
barrons	ari	0.56%	15.84	15.88	-0.09	60,718	15.88	15.70				12.68 million		$282.73 million	10.10%	$0.4		
bloomberg	ari	-0.565%	15.840	15.880	-0.090	61,484	15.880	15.700		17.61	15.70	17.561mil	16.000	278.167mil	10.095	0.400 regular cash	0.990	
boston-com	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
bostonmerchant	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
business-insider	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
chron	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
cio-com	ari	-0.56%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032	15.84	278m	10	1.6		
cnn-money	ari	-0.56%	15.84	15.87	-0.09	60,914	15.88	15.70	15.93				15.8	$278.2m	10.10%			
easystockalterts	ari	-0.57%	15.84	15.88	-0.09	61484	15.88	15.70	15.93	17.61	15.81		15.84				1.00	
eresearch-fidelity-com	ari	-0.56%	15.8400	15.8800	-0.0900	61,484	15.8800	15.7000	15.9300	17.6100	15.8100	17,561,000	16.09	$279.75m	10.04%	$0.400000		
finance-abc7-com	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
financial-content	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
finapps-forbes-com	ari	-0.6%	$15.84	15.88	-0.09	61,484	15.88	15.70	15.93	17.61	15.81	18 mil	16.0	278 mil	10.1	1.60	0.99	
finviz	ari	-0.56%	15.84			61,484			15.93	-3.83%	9.51%	17.56m	15.84	278.15m		1.60	1.00	
fool	ari	-0.56%	$15.84	$15.88	-0.09	60,914	$15.88	$15.70	$15.93	$17.61	$15.81		15.90	$278.17m		1.60		
foxbusiness	ari		$15.84		-0.09	61,484			$15.93									
google-finance	ari	(-0.56%)	15.84	15.88	-0.09	61,484.00	15.88	15.70		17.61	15.70	17.56m	15.91	278.17m	10.10	0.40	1.00	
howthemarketworks	ari	-0.565%	15.84	15.88	-0.09	60,718	15.88	15.7	15.93									
hpcwire	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
insidestocks	ari	-0.56%	15.84	15.88	-0.09	60718	15.88	15.70					price earnings ratio: 11.40					
investopedia	ari	-0.56 %	$15.84	15.88	-0.09				15.93									
investorguide	ari	-0.56%	15.84	15.88	-0.09		15.88	15.70		17.61	15.81		15.90	278.2m			1.002	
marketintellisearch	ari	-0.56 %	$15.84	$15.88	-0.09	56.30k	$15.88	$15.70	$15.93			17.56m	15.93	0.28b	10.04 %		1.00	
marketwatch	ari	-0.56%	$15.84	open: 15.88	-0.09	766	$15.88	$15.70	$15.93	$17.61	$15.70		19.39	$282.73m	10.10%	0.40	0.82	
minyanville	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
msn-money	ari	-0.56%	15.84	15.88	-0.09	61,484	15.88	15.70	15.93	17.61	15.81	17.56 mil	15.84	279.75 mil	10.04%	1.60	1.00	
nasdaq-com	ari	0.56%	$ 15.84		0.09	61,484	$ 15.88	$ 15.70	$ 15.93	$ 17.61	$ 15.81	17,561,000	16	$ 278,166,240	10.04 %	$1.600000	$ 0.99	
optimum	ari	-0.56%	15.84 ( 4:15 pm edt)	15.88	-0.09	61,484	15.88	15.70	15.93	17.61	15.81	17.56m	15.8	278.2m	10.10	1.60	1.00	
paidcontent	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
pc-quote	ari	-0.56%	15.84	15.88	-0.09	61,484	15.88	15.7	15.93	17.61	15.81	17,660,777	15.93	279,747,000		0.4		
personal-wealth-biz	ari	+16.12%	505537024.00	16.03		83,074	16.02	0.00	16.15	15.81	1.002		10.42		59.87	9.6694	1.55	
predictwallstreet	ari	-0.57%	15.84		-0.09	61,484												
raymond-james	ari	-0.56	15.84	15.88	-0.09	61,484	15.88	15.70	15.84	17.61	15.81		15.53				1.02	
renewable-energy-world	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
screamingmedia	ari	-0.56%	$	open: 15.88	-0.09	766	$15.88	$15.70	$15.93	$17.61	$15.70		19.39	$282.73m	10.10%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	-0.56%	last trade: 15.84		change: -0.090								p/e ratio: 15.9					
smartmoney	ari	(-0.56%)	15.84	$15.88	-0.09	61,484	$15.88	$15.70	$15.93	$17.61	$15.81			279,700	10.04%	$0.40		
stocknod	ari	-0.5650%	15.84 usd	15.88	-0.0900	61,484	15.88	15.70	15.93	17.61	15.81	17,561,032						
stockpickr	ari	-0.56%	$15.84 -0.09 | -0.56%	15.88	-0.09	60.91k	15.88	15.70	15.93	17.61	15.81							
stocksmart	ari	%	$16.16	16.33		2,600	16.24	16.16										
stocktwits	ari	-0.50%	15.85		-0.08													
streetinsider-com	ari	0.56%	15.84	$15.88	-0.09	61,484	$15.88	$15.70	$15.93	$17.61	$15.81		15.84				$1.00	
thecramerreport	ari		15.93	15.91	+0.01	92436	16.00	15.85										
thestree	ari	-0.56%	$15.84	15.88	-0.09	60914	15.88	15.7	15.93	-17.61	15.81	1.7561032e7		2.79571629e8				
tickerspy	ari	-0.56%	$15.84	15.88	-0.09	61,484	15.88	15.70	15.93	17.61	15.81		15.9	279.6m	10.04%	$0.40		
tmx-quotemedia	ari	-0.56%	15.840	15.880	-0.090	61,484	15.880	15.700	15.930	17.610	15.810	17,561,032	15.90	278,166,747	10.044	0.400 usd	1.00	
updown	ari	-0.56%	$15.84	$15.88	-$0.09	60,718	$15.88	$15.70	$15.93	$17.61	$15.81	17.56b	15.77	$280m			1.01	
wallstreetsurvivor	ari	-0.56%	15.84	15.88	-0.09	60,718	15.88	15.70		17.61	15.81		15.90	$280m	10.00%	1.50 -	0.87	
yahoo-finance	ari	0.56%	15.84	15.88	0.09	61,484	15.88	15.70	15.93	17.61	15.70		15.81	278.17m	10.00%	1.60	1.00	
ycharts-com	ari	-0.50%	15.85		-0.08					17.61	15.81		16.01	278.17m	10.15%		0.99	
zacks	ari	(-0.56%)	15.84		-0.09	vol.  61,484	15.88	15.70		17.61	15.70		10.84	279.75 m	10.04	1.60	1.47	
advfn	glad	-1.78	9.36	9.5	-0.17	101116	9.62	9.34										
barchart	glad	-1.78%	9.36	9.50	-0.17	-22.10	9.62	9.34	9.53	12.73	9.22							
barrons	glad			9.50		101,116	9.62	9.34				21.06 million		$203.45 million	8.97%	$0.07		
bloomberg	glad	-1.784%	9.360	9.500	-0.170	101,116	9.620	9.340		12.73	9.22	21.039mil	12.156	196.927mil	8.974	0.070 regular cash	0.770	
boston-com	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
bostonmerchant	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
business-insider	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
chron	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
cio-com	glad	-1.78%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242		197m	8.8	0.84		
cnn-money	glad	-1.78%	9.36	9.50	-0.17	100,433	9.62	9.34	9.53				nm	$196.9m	8.97%			
easystockalterts	glad	-1.79%	9.36	9.50	-0.17	101116	9.62	9.34	9.53	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	-1.78%	9.3600	9.5000	-0.1700	101,116	9.6200	9.3400	9.5300	12.7300	9.2200	21,039,000	nm	$200.50m	8.81%	$0.070000		
finance-abc7-com	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
financial-content	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
finapps-forbes-com	glad	-1.8%	$9.36	9.50	-0.17	101,116	9.62	9.34	9.53	12.73	9.22	21 mil		197 mil	9.0	0.84	-0.20	
finviz	glad	-1.78%	9.36			100,433			9.53	-21.24%	1.91%	21.04m		196.93m		0.84	-0.20	
fool	glad	-1.78%	$9.36	$9.50	-0.17	100,433	$9.62	$9.34	$9.53	$12.73	$9.22		0.00	$196.93m	10.50%	0.84		
foxbusiness	glad		$9.36		-0.17	101,116			$9.53									
google-finance	glad	(-1.78%)	9.36	9.50	-0.17	101,116.00	9.62	9.34		12.73	9.22	21.04m		196.93m	8.97	0.07	-0.20	
howthemarketworks	glad	-1.784%	9.36	9.5	-0.17	100,198	9.62	9.34	9.53									
hpcwire	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
insidestocks	glad	-1.78%	9.36	9.50	-0.17	101116	9.62	9.34										
investopedia	glad	-1.78 %	$9.36	9.50	-0.17				9.53									
investorguide	glad	-1.78%	9.36	9.60	-0.17		9.62	9.34		12.73	9.22			196.9m			-0.198	
marketintellisearch	glad	-1.78 %	$9.36	$9.50	-0.17	98.40k	$9.62	$9.34	$9.53			21.04m	0.00	0.20b	8.81 %		-0.20	
marketwatch	glad	-1.78%	$9.36	open: 9.50	-0.17	0	$9.62	$9.34	$9.53	$12.73	$9.22			$203.45m	8.97%	0.07		
minyanville	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
msn-money	glad	-1.78%	9.36	9.50	-0.17	101,116	9.62	9.34	9.53	12.73	9.22	21.04 mil	-46.80	200.5 mil	8.81%	0.84	-0.20	
nasdaq-com	glad	1.78%	$ 9.36	$ 9.50	0.17	101,116	$ 9.62	$ 9.34	$ 9.53	$ 12.73	$ 9.22	21,039,000	22.83	$ 196,925,040	8.81 %	$0.840000	$ 0.41	
optimum	glad	-1.78%	9.36 ( 5:20 pm edt)	9.50	-0.17	101,116	9.62	9.34	9.53	12.73	9.22	21.04m		196.9m	8.97	0.84	-0.20	
paidcontent	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
pc-quote	glad	-1.78%	9.36	9.5	-0.17	101,116	9.62	9.34	9.53	12.73	9.22	21,421,122	-47.65	200,502,000		0.07		
personal-wealth-biz	glad	-1.78%	9.36	9.60	-0.17	101,116	9.62	9.34	9.53	12.73	9.22				8.81	0.84	-0.198	
predictwallstreet	glad	-1.78%	9.36		-0.17	101,116												
raymond-james	glad	-1.78	9.36	9.50	-0.17	101,116	9.62	9.34	9.36	12.73	9.22						-0.20	
renewable-energy-world	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
screamingmedia	glad	-1.78%	$	open: 9.50	-0.17	0	$9.62	$9.34	$9.53	$12.73	$9.22			$203.45m	8.97%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	-1.78%	last trade: 9.36		change: -0.170													
smartmoney	glad	(-1.78%)	9.36	$9.50	-0.17	101,116	$9.62	$9.34	$9.53	$12.73	$9.22			200,500	8.81%	$0.07		
stocknod	glad	-1.784%	9.360 usd	9.500	-0.1700	101,116	9.620	9.340	9.530	12.73	9.220	21,039,242						
stockpickr	glad	-1.78%	$9.36 -0.17 | -1.78%	9.50	-0.17	100.43k	9.62	9.34	9.53	12.73	9.22							
stocksmart	glad	%	$9.76	11.63		6,966	10.02	9.76										
stocktwits	glad	-1.78%	9.36		-0.17													
streetinsider-com	glad	1.78%	9.36	$9.50	-0.17	101,116	$9.62	$9.34	$9.53	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.53	9.55	+0.03	77899	9.66	9.50										
thestree	glad	-1.78%	$9.36	9.53	-0.17	100433	9.62	9.34	9.22 -12.73									
tickerspy	glad	-1.78%	$9.36	9.50	-0.17	101,116	9.62	9.34	9.53	12.73	9.22		-47.6	200.5m	8.81%	$0.07		
tmx-quotemedia	glad	-1.78%	9.360	9.500	-0.170	101,116	9.620	9.340	9.530	12.730	9.220	21,039,242		196,927,305	8.974	0.070 usd	-0.20	
updown	glad	-1.78%	$9.36	$9.50	-$0.17	100,198	$9.62	$9.34	$9.53	$12.73	$9.22	21.03b		$201m			-0.20	
wallstreetsurvivor	glad	-1.78%	9.36	9.50	-0.17	100,198	9.62	9.34		12.73	9.22			$201m	8.80%	0.84 -	0.78	
yahoo-finance	glad	1.78%	9.36	9.60	0.17	101,116	9.62	9.34	9.53	12.73	9.22			196.93m	8.80%	0.84	-0.20	
ycharts-com	glad	-1.78%	9.36		-0.17					12.73	9.22			196.93m	8.96%		-0.20	
zacks	glad	(-1.78%)	9.36		-0.17	vol.  101,116	9.62	9.34		12.73	9.22		11.21	200.50 m	8.81	0.84	.85	
advfn	stwd	-1.22	20.32	20.53	-0.25	464890	20.6	20.18										
barchart	stwd	-1.22%	20.32	20.53	-0.25	464,890	20.60	20.18	20.57	22.74	15.57		16.17	$1.44 b	8.64%	$1.76	+1.45	
barrons	stwd	1.22%	20.32	20.53	-0.25	457,208	20.60	20.18				50.02 million		$1.93 billion	8.66%	$0.44		
bloomberg	stwd	-1.215%	20.320	20.530	-0.250	464,890	20.600	20.180		23.67	16.80	93.208mil	13.918	1,893.996mil	7.821	0.440 regular cash	1.460	
boston-com	stwd	-1.215%	20.32 usd	20.53	-0.2500	464,890	20.60	20.18	20.57	23.67	16.79	71,208,465						
bostonmerchant	stwd	-1.215%	20.32 usd	20.53	-0.2500	464,890	20.60	20.18	20.57	23.67	16.79	71,208,465						
business-insider	stwd	-1.215%	20.32 usd	20.53	-0.2500	464,890	20.60	20.18	20.57	23.67	16.79	71,208,465						
chron	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
cio-com	stwd	-1.22%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465	14.01	1b	8.6	1.76		
cnn-money	stwd	-1.22%	20.32	20.53	-0.25	461,863	20.60	20.18	20.57				14.0	$1.4b	8.66%			
easystockalterts	stwd	-1.22%	20.32	20.53	-0.25	461863	20.60	20.18	20.57	23.67	16.79		14.01				1.45	
eresearch-fidelity-com	stwd	-1.22%	20.3200	20.5300	-0.2500	461,863	20.6000	20.1800	20.5700	23.6700	16.7900	93,208,000	14.19	$1.92b	7.73%	$0.440000		
finance-abc7-com	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
finance-abc7chicago-com	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
financial-content	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
finapps-forbes-com	stwd	-1.2%	$20.32	20.53	-0.25	461,863	20.60	20.18	20.57	23.67	16.79	93 mil	14.0	2 bil	8.7	1.76	1.45	
finviz	stwd	-1.22%	20.32			461,863			20.57	-10.62%	30.55%	47.93m	14.19	985.92m		1.76	1.45	
fool	stwd	-1.22%	$20.32	$20.53	-0.25	461,863	$20.60	$20.18	$20.57	$23.67	$16.79		14.20	$1.45b	2.10%	1.76		
foxbusiness	stwd		$20.32		-0.25	465,611			$20.57									
google-finance	stwd	(-1.22%)	20.32	20.53	-0.25	461,863.00	20.60	20.18		23.67	16.79	93.21m	14.05	1.89b	8.66	0.44	1.45	
howthemarketworks	stwd	-1.215%	20.32	20.53	-0.25	460,821	20.6	20.18	20.57									
hpcwire	stwd	-1.215%	20.32 usd	20.53	-0.2500	464,890	20.60	20.18	20.57	23.67	16.79	71,208,465						
insidestocks	stwd	-1.22%	20.32	20.53	-0.25	457208	20.60	20.18					price earnings ratio: 12.54					
investopedia	stwd	-1.22 %	$20.32	20.53	-0.25				20.57									
investorguide	stwd	-1.22%	20.32	20.53	-0.25		20.60	20.18		23.67	16.80		13.98	1.447b			1.471	
marketintellisearch	stwd	-1.22 %	$20.32	$20.53	-0.25	452.70k	$20.60	$20.18	$20.57			47.93m	14.19	0.99b	8.56 %		1.45	
marketwatch	stwd	-1.22%	$20.32	open: 20.53	-0.25	10,709	$20.60	$20.18	$20.57	$23.67	$16.80		17.91	$1.93b	8.66%	0.44	1.13	
minyanville	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
msn-money	stwd	-1.22%	20.32	20.53	-0.25	461,863	20.60	20.18	20.57	23.67	16.79	93.21 mil	13.92	1.92 bil	8.56%	1.76	1.45	
nasdaq-com	stwd	1.22%	$ 20.32		0.25	461,763	$ 20.60	$ 20.18	$ 20.57	$ 23.67	$ 16.79	71,208,000	14.01	$ 1,446,946,560	8.56 %	$1.760000	$ 1.45	
optimum	stwd	-1.22%	20.32 ( 4:15 pm edt)	20.53	-0.25	461,863	20.60	20.18	20.57	23.67	16.79	71.21m	14.0	1.4b	8.66	1.76	1.45	
paidcontent	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
pc-quote	stwd	-1.22%	20.32	20.53	-0.25	464,890	20.6	20.18	20.57	23.67	16.79	94,354,754	14.08904	1,917,289,000		0.44		
personal-wealth-biz	stwd	-1.22%	20.32	20.53	-0.25	465,611	20.60	20.18	20.57	23.67	16.80		13.98		7.73	1.59	1.471	
predictwallstreet	stwd	-1.22%	20.32		-0.25	461,863												
raymond-james	stwd	-1.22	20.32	20.53	-0.25	461,863	20.60	20.18	20.32	23.67	16.80		13.82				1.47	
renewable-energy-world	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
screamingmedia	stwd	-1.22%	$	open: 20.53	-0.25	7,682	$20.60	$20.18	$20.57	$23.67	$16.80		17.91	$1.93b	8.66%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	-1.22%	last trade: 20.32		change: -0.250								p/e ratio: 13.98					
smartmoney	stwd	(-1.22%)	20.32	$20.53	-0.25	461,863	$20.60	$20.18	$20.57	$23.67	$16.79			1,464,800	8.56%	$0.44		
stocknod	stwd	-1.215%	20.32 usd	20.53	-0.2500	461,863	20.60	20.18	20.57	23.67	16.79	71,208,465						
stockpickr	stwd	-1.22%	$20.32 -0.25 | -1.22%	20.50	-0.25	461.86k	20.60	20.18	20.57	23.67	16.79							
stocksmart	stwd	%	$21.39	21.52		37,216	21.75	21.39										
stocktwits	stwd	-1.26%	20.31		-0.26													
streetinsider-com	stwd	1.22%	20.32	$20.53	-0.25	461,863	$20.60	$20.18	$20.57	$23.67	$16.79		14.01				$1.45	
thecramerreport	stwd		20.57	20.46	+0.19	695718	20.60	20.37										
thestree	stwd	-1.22%	$20.32	20.5	-0.25	461863	20.6	20.18	20.57	-23.67	16.79	7.1208465e7		1.451228517e9				
tickerspy	stwd	-1.22%	$20.32	20.53	-0.25	461,863	20.60	20.18	20.57	23.67	16.79		14.1	1.4b	8.56%	$0.44		
tmx-quotemedia	stwd	-1.22%	20.320	20.530	-0.250	465,611	20.600	20.180	20.570	23.670	16.800	71,208,465	14.20	1,446,956,009	8.556	0.440 usd	1.45	
updown	stwd	-1.22%	$20.32	$20.53	-$0.25	457,208	$20.60	$20.18	$20.57	$23.67	$16.80	71.20b	13.70	$1.46b			1.50	
wallstreetsurvivor	stwd	-1.22%	20.32	20.53	-0.25	460,821	20.60	20.18		23.67	17.57		14.20	$1b	8.60%	1.20 -	1.14	
yahoo-finance	stwd	1.22%	20.32	20.53	0.25	461,863	20.60	20.18	20.57	23.67	16.79		13.81	1.45b	8.60%	1.76	1.47	
ycharts-com	stwd	-1.26%	20.31		-0.26					23.67	16.80		14.01	1.44b	8.71%		1.45	
zacks	stwd	(-1.22%)	20.32		-0.25	vol.  461,863	20.60	20.18		23.67	16.79		16.33	1.92 b	8.56	1.76	1.26	
advfn	arw	-3.57	35.65	36.66	-1.32	4367794	36.73	34.205										
barchart	arw	-3.57%	35.65	36.66	-1.32	4,367,794	36.73	34.21	36.97	47.50	22.20		8.02	$4.14 b			+4.46	
barrons	arw	3.57%	35.65	36.66	-1.32	4.367m	36.73	34.205				119.58 million		$4.33 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-3.570%	35.650	36.660	-1.320	4,367,794	36.730	34.205		47.50	22.20	115.507mil	7.585	4,117.838mil		0.025 regular cash	4.700	
boston-com	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
bostonmerchant	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
business-insider	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
chron	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
cio-com	arw	-3.57%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387	8.011	4b				
cnn-money	arw	-3.57%	35.65	36.66	-1.32	4,367,794	36.73	34.21	36.97				8.0	$4.1b				
easystockalterts	arw	-3.60%	35.65	36.66	-1.32	4367794	36.73	34.21	36.97	47.50	22.20		8.01				4.45	
eresearch-fidelity-com	arw	-3.57%	35.6500	36.6600	-1.3200	4,367,794	36.7300	34.2050	36.9700	47.5000	22.2000	115,507,000	8.29	$4.27b				
finance-abc7-com	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
finance-abc7chicago-com	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
financial-content	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
finapps-forbes-com	arw	-3.6%	$35.65	36.66	-1.32	4,367,794	36.73	34.21	36.97	47.50	22.20	116 mil	8.0	4 bil	0.0	0.00	4.46	
finviz	arw	-3.57%	35.65			4,367,794			36.97	-24.95%	60.59%	115.51m	8.27	4.27b			4.47	
fool	arw	-3.57%	$35.65	$36.66	-1.32	4,367,794	$36.73	$34.21	$36.97	$47.50	$22.20		8.40	$4.12b				
foxbusiness	arw		$35.65		-1.32	4,367,794			$36.97									
google-finance	arw	(-3.57%)	35.65	36.66	-1.32	4.37m	36.73	34.21		47.50	22.20	115.51m	7.98	4.12b			4.47	
howthemarketworks	arw	-3.57%	35.65	36.66	-1.32	4,367,794	36.73	34.205	36.97									
hpcwire	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
insidestocks	arw	-3.57%	35.65	36.66	-1.32	4367130	36.73	34.21					price earnings ratio: 7.72					
investopedia	arw	-3.57 %	$35.65	36.66	-1.32				36.97									
investorguide	arw	-3.57%	35.65	36.66	-1.32		36.73	34.205		47.50	22.20		8.28	4.118b			4.467	
marketintellisearch	arw	-3.57 %	$35.65	$36.66	-1.32	4342.30k	$36.73	$34.20	$36.97			115.51m	8.27	4.27b	0.0 %		4.47	
marketwatch	arw	-3.57%	$35.65	open: 36.66	-1.32	3,229	$36.73	$34.21	$36.97	$47.50	$22.20		7.92	$4.33b			4.50	
minyanville	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
msn-money	arw	-3.57%	35.65	36.66	-1.32	4.37 mil	36.73	34.21	36.97	47.50	22.20	115.51 mil	7.99	4.27 bil			4.47	
nasdaq-com	arw	3.57%	$ 35.65		1.32	4,366,194	$ 36.73	$ 34.205	$ 36.97	$ 47.50	$ 22.20	115,507,000	7.99	$ 4,117,824,550			$ 4.46	
optimum	arw	-3.57%	35.65 ( 4:15 pm edt)	36.66	-1.32	4,367,794	36.73	34.20	36.97	47.50	22.20	115.51m	8.0	4.1b			4.45	
paidcontent	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
pc-quote	arw	-3.57%	35.65	36.66	-1.32	4,367,794	36.73	34.205	36.97	47.50	22.20	120,358,356	8.28924	4,290,775,000				
personal-wealth-biz	arw	-3.57%	35.65	36.66	-1.32	4,367,794	36.73	34.205	36.97	47.50	22.20		8.28			0.00	4.467	
predictwallstreet	arw	-3.57%	35.65		-1.32	4,367,794												
raymond-james	arw	-3.57	35.65	36.66	-1.32	4,367,794	36.73	34.21	35.65	47.50	22.20		7.87				4.53	
renewable-energy-world	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
screamingmedia	arw	-3.57%	$	open: 36.66	-1.32	3,229	$36.73	$34.21	$36.97	$47.50	$22.20		7.92	$4.33b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-3.57%	last trade: 35.65		change: -1.320								p/e ratio: 8.28					
smartmoney	arw	(-3.57%)	35.65	$36.66	-1.32	4,367,794	$36.73	$34.20	$36.97	$47.50	$22.20			4,270,300	0.00%	$0.00		
stocknod	arw	-3.570%	35.65 usd	36.66	-1.320	4,367,794	36.73	34.20	36.97	47.50	22.20	115,507,387						
stockpickr	arw	-3.57%	$35.65 -1.32 | -3.57%	36.66	-1.32	4.37m	36.73	34.20	36.97	47.50	22.20							
stocksmart	arw	%	$42.88	34.25		99,980	44.66	42.87										
stocktwits	arw	-3.57%	35.65		-1.32													
streetinsider-com	arw	3.57%	35.65	$36.66	-1.32	4,367,794	$36.73	$34.21	$36.97	$47.50	$22.20		8.01				$4.45	
thecramerreport	arw		36.97	37.38	-0.10	1014418	37.52	36.75										
thestree	arw	-3.57%	$35.65	36.66	-1.32	4367794	36.73	34.2	36.97	-47.5	22.2	1.15507387e8		4.281858836e9				
tickerspy	arw	-3.57%	$35.65	36.66	-1.32	4,367,794	36.73	34.20	36.97	47.50	22.20		8.3	4.2b	0.00%	$0.00		
tmx-quotemedia	arw	-3.57%	35.650	36.660	-1.320	4,367,794	36.730	34.205	36.970	47.500	22.200	115,507,387	8.30	4,117,838,347			4.45	
updown	arw	-3.57%	$35.65	$36.66	-$1.32	4,364,425	$36.73	$34.21	$36.97	$47.50	$22.20	115.50b	8.16	$4.27b			4.53	
wallstreetsurvivor	arw	-3.57%	35.65	36.66	-1.32	4,367,794	36.73	34.21		47.50	22.56		8.30	$4b			4.01	
yahoo-finance	arw	3.57%	35.65	36.66	1.32	4,367,794	36.73	34.21	36.97	47.50	22.20		7.98	4.12b			4.47	
ycharts-com	arw	-3.57%	35.65		-1.32					47.50	22.20		7.99	4.14b	0.00%		4.46	
zacks	arw	(-3.57%)	35.65		-1.32	vol.  4,367,794	36.73	34.21		47.50	22.20		8	4.29 b	0.00	0.00	4.62	
advfn	kar	-0.82	18.07	18.22	-0.15	116542	18.42	17.82										
barchart	kar	-0.82%	18.07	18.22	-0.15	116,542	18.42	17.82	18.22	21.00	11.03		21.51	$2.45 b			+0.74	
barrons	kar	0.82%	18.07	18.22	-0.15	116,542	18.42	17.82				135.90 million		$2.55 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-0.823%	18.070	18.220	-0.150	116,542	18.420	17.820		21.00	11.03	135.898mil	22.873	2,455.676mil			0.790	
boston-com	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
bostonmerchant	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
business-insider	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
chron	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
cio-com	kar	-0.82%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929	24.42	2b				
cnn-money	kar	-0.82%today&rsquo;s change	18.07data as of 4:02pm et	18.22	-0.15	116,542	18.42	17.82	18.22				24.4	$2.5b				
easystockalterts	kar	-0.82%	18.07	18.22	-0.15	116542	18.42	17.82	18.22	21.00	11.03		24.42				0.74	
eresearch-fidelity-com	kar	-0.82%	18.0700	18.2200	-0.1500	116,542	18.4200	17.8200	18.2200	21.0000	11.0300	136,167,000	24.62	$2.48b				
finance-abc7-com	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
financial-content	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
finapps-forbes-com	kar	-0.8%	$18.07	18.22	-0.15	116,542	18.42	17.82	18.22	21.00	11.03	136 mil	24.4	2 bil	0.0	0.00	0.74	
finviz	kar	-0.82%	18.07			116,542			18.22	-13.95%	63.83%	136.17m	24.42	2.46b			0.74	
fool	kar	-0.82%	$18.07	$18.22	-0.15	116,542	$18.42	$17.82	$18.22	$21.00	$11.03		24.60	$2.46b				
foxbusiness	kar		$18.07		-0.15	117,193			$18.22									
google-finance	kar	(-0.82%)	18.07	18.22	-0.15	116,542.00	18.42	17.82		21.00	11.03	135.90m	24.35	2.46b			0.74	
howthemarketworks	kar	-0.823%	18.07	18.22	-0.15	116,542	18.42	17.82	18.22									
hpcwire	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
insidestocks	kar	-0.82%	18.07	18.22	-0.15	116542	18.42	17.82					price earnings ratio: 15.58					
investopedia	kar	-0.82 %	$18.07	18.22	-0.15				18.22									
investorguide	kar	+18.48%	505543488.00	18.57	-0.4308		18.47	0.00		11.03	0.741			1180.9t			0.00	
marketintellisearch	kar	-0.99 %	$18.04	$18.22	-0.18	112.30k	$18.42	$17.82	$18.22			136.17m	24.62	2.48b	0.0 %		0.74	
marketwatch	kar	-0.82%	$18.07	open: 18.22	-0.15	116,542	$18.42	$17.82	$18.22	$21.00	$11.03		24.46	$2.55b			0.74	
minyanville	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
msn-money	kar	-0.82%	18.07	18.22	-0.15	116,542	18.42	17.82	18.22	21.00	11.03	136.17 mil	24.42	2.48 bil			0.74	
nasdaq-com	kar	0.82%	$ 18.07		0.15	116,542	$ 18.42	$ 17.82	$ 18.22	$ 21	$ 11.03	135,898,000	24.42	$ 2,455,676,860			$ 0.74	
optimum	kar	-0.82%	18.07 ( 4:15 pm edt)	18.22	-0.15	116,542	18.42	17.82	18.22	21.00	11.03	135.90m	24.4	2.5b			0.74	
paidcontent	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
pc-quote	kar	-0.82%	18.07	18.22	-0.15	116,542	18.42	17.82	18.22	21.00	11.03	137,297,322	24.62162	2,480,963,000				
personal-wealth-biz	kar	-0.82%	18.07	18.22	-0.15	117,193	18.42	17.82	18.22	21.00	11.03		24.59			0.00	0.741	
predictwallstreet	kar	-0.82%	18.07		-0.15	116,542												
raymond-james	kar	-0.82	18.07	18.22	-0.15	116,542	18.42	17.82	18.07	21.00	11.03		24.42				0.74	
renewable-energy-world	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
screamingmedia	kar	-0.82%	$	open: 18.22	-0.15	116,542	$18.42	$17.82	$18.22	$21.00	$11.03		24.46	$2.55b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	+18.48%	last trade: 505543488.00		change: -0.431													
smartmoney	kar	(-0.82%)	18.07	$18.22	-0.15	116,542	$18.42	$17.82	$18.22	$21.00	$11.03			2,476,100	0.00%	$0.00		
stocknod	kar	-0.8233%	18.07 usd	18.22	-0.1500	116,542	18.42	17.82	18.22	20.25	11.03	135,897,929						
stockpickr	kar	-0.82%	$18.07 -0.15 | -0.82%	18.19	-0.15	116.54k	18.42	17.82	18.22	21.00	11.03							
stocksmart	kar	%	$20.54	13.99		10,697	20.94	20.52										
stocktwits	kar	-0.93%	18.05		-0.17													
streetinsider-com	kar	0.82%	18.07	$18.22	-0.15	116,542	$18.42	$17.82	$18.22	$21.00	$11.03		24.42				$0.74	
thecramerreport	kar		18.22	18.32	-0.06	119886	18.43	18.08										
thestree	kar	-0.82%	$18.07	18.19	-0.15	116542	18.42	17.82	18.22	-21.0	11.03	1.35897929e8		2.484214142e9				
tickerspy	kar	-0.82%	$18.07	18.22	-0.15	116,542	18.42	17.82	18.22	21.00	11.03		24.6	2.4b	0.00%	$0.00		
tmx-quotemedia	kar	-0.82%	18.070	18.220	-0.150	117,193	18.420	17.820	18.220	21.000	11.030	135,897,929	24.60	2,455,675,577			0.74	
updown	kar	-0.82%	$18.07	$18.22	-$0.15	116,542	$18.42	$17.82	$18.22	$21.00	$11.03	135.89b	24.31	$2.47b			0.75	
wallstreetsurvivor	kar	-0.82%	18.07	18.22	-0.15	116,542	18.42	17.82		21.00	11.03		24.60	$2b			0.51	
yahoo-finance	kar	0.82%	18.07	18.22	0.15	116,542	18.42	17.82	18.22	21.00	11.03		24.39	2.46b			0.74	
ycharts-com	kar	-0.93%	18.05		-0.17					21.00	11.03		24.39	2.45b	0.00%		0.74	
zacks	kar	(-0.82%)	18.07		-0.15	vol.  116,542	18.42	17.82		21.00	11.03		21.43	2.48 b	0.00	0.00	.85	
advfn	oksb	-0.40	9.96	9.91	-0.04	88122	10.03	9.67										
barchart	oksb	-0.40%	9.96	9.91	-0.04	91,064	10.03	9.67	10.00	15.61	8.91		16.93	$193.62 m			+0.58	
barrons	oksb	0.40%	9.96	9.91	-0.04	88,122	10.03	9.67				17.87 million		$196.65 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	-0.400%	9.960	9.910	-0.040	88,122	10.030	9.670		15.61	8.91	19.439mil	17.172	193.611mil			0.580	
boston-com	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
bostonmerchant	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
business-insider	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
chron	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
cio-com	oksb	-0.40%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861	17.47	194m				
cnn-money	oksb	-0.40%	9.96	9.91	-0.04	88,122	10.03	9.67	10.00				17.5	$193.6m				
easystockalterts	oksb	-0.40%	9.96	9.91	-0.04	88122	10.03	9.67	10.00	15.61	8.91		17.47				0.57	
eresearch-fidelity-com	oksb	-0.40%	9.9600	9.9100	-0.0400	88,122	10.0300	9.6700	10.0000	15.6099	8.9100	19,439,000	17.24	$194.39m				
finance-abc7-com	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
financial-content	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	-0.4%	$9.96	9.91	-0.04	88,122	10.03	9.67	10.00	15.61	8.91	19 mil	17.2	194 mil	1.0	0.09	0.58	
finviz	oksb	-0.40%	9.96			87,491			10.00	-36.19%	11.78%	19.44m	17.47	193.62m		0.10	0.57	
fool	oksb	-0.40%	$9.96	$9.91	-0.04	87,391	$10.03	$9.67	$10.00	$15.61	$8.91		17.50	$193.61m	1.20%	0.10		
foxbusiness	oksb		$9.96		-0.04	88,122			$10.00									
google-finance	oksb	(-0.40%)	9.96	9.91	-0.04	88,122.00	10.03	9.67		15.61	8.91	19.44m	17.41	193.61m	0.96	0.02	0.57	
howthemarketworks	oksb	-0.4%	9.96	9.91	-0.04	87,174	10.03	9.67	10									
hpcwire	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
insidestocks	oksb	-0.40%	9.96	9.91	-0.04	88122	10.03	9.67					price earnings ratio: 17.17					
investopedia	oksb	-0.40 %	$9.96	9.91	-0.04				10.00									
investorguide	oksb	-0.40%	9.96	9.82	-0.04		10.03	9.67		15.61	8.91		17.86	193.6m			0.56	
marketintellisearch	oksb	-0.2 %	$9.98	$9.91	-0.02	86.70k	$10.03	$9.67	$10.00			19.44m	17.54	0.19b	0.95 %		0.57	
marketwatch	oksb	-0.40%	$9.96	open: 9.91	-0.04	948	$10.03	$9.67	$10.00	$15.61	$8.91		17.54	$196.65m			0.57	
minyanville	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
msn-money	oksb	-0.40%	9.96	9.91	-0.04	88,122	10.03	9.67	10.00	15.61	8.91	19.44 mil	18.11	194.39 mil	0.95%	0.10	0.57	
nasdaq-com	oksb	0.4%	$ 9.96	$ 9.91	0.04	88,122	$ 10.03	$ 9.67	$ 10	$ 15.6099	$ 8.91	19,439,000	17.17	$ 193,612,440	0.95 %	$0.095200	$ 0.58	
optimum	oksb	-0.40%	9.96 ( 4:30 pm edt)	9.91	-0.04	88,122	10.03	9.67	10.00	15.61	8.91	19.44m	17.5	193.6m	0.96	0.10	0.57	
paidcontent	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
pc-quote	oksb	-0.40%	9.96	9.91	-0.04	88,122	10.03	9.67	10.0	15.61	8.91	19,517,068	18.18182	194,390,000		0.0238		
personal-wealth-biz	oksb	-0.40%	9.96	9.82	-0.04	88,122	10.03	9.67	10.00	15.61	8.91		17.86			0.00	0.56	
predictwallstreet	oksb	-0.40%	9.96		-0.04	88,122												
raymond-james	oksb	-0.40	9.96	9.91	-0.04	88,122	10.03	9.67	9.96	15.61	8.91		17.17				0.58	
renewable-energy-world	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
screamingmedia	oksb	-0.40%	$	open: 9.91	-0.04	948	$10.03	$9.67	$10.00	$15.61	$8.91		17.54	$196.65m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	+10.96%	last trade: 505544224.00		change: -2.311													
smartmoney	oksb	(-0.40%)	9.96	$9.91	-0.04	88,122	$10.03	$9.67	$10.00	$15.61	$8.91			194,400	0.00%	$0.02		
stocknod	oksb	-0.4000%	9.960 usd	9.910	-0.0400	88,122	10.03	9.670	10.00	15.61	8.910	19,438,861						
stockpickr	oksb	-0.40%	$9.96 -0.04 | -0.40%	9.91	-0.04	87.49k	10.03	9.67	10.00	15.61	8.91							
stocksmart	oksb	%	$11.98	12.35		6,022	12.59	11.98										
stocktwits	oksb	-0.50%	9.95		-0.05													
streetinsider-com	oksb	0.4%	9.96	$9.91	-0.04	88,122	$10.03	$9.67	$10.00	$15.61	$8.91		17.47				$0.57	
thecramerreport	oksb		10.00	9.86	+0.18	93485	10.09	9.55										
thestree	oksb	-0.4%	$9.96	9.91	-0.04	87491	10.03	9.67	10.0	-15.61	8.91	1.9438861e7		1.90889615e8				
tickerspy	oksb	-0.40%	$9.96	9.91	-0.04	88,122	10.03	9.67	10.00	15.61	8.91		18.2	194.3m	0.00%	$0.02		
tmx-quotemedia	oksb	-0.40%	9.960	9.910	-0.040	88,122	10.030	9.670	10.000	15.610	8.910	19,438,861	17.50	193,611,056			0.57	
updown	oksb	-0.40%	$9.96	$9.91	-$0.04	87,174	$10.03	$9.67	$10.00	$15.61	$8.91	19.43b	17.52	$194m			0.57	
wallstreetsurvivor	oksb	-0.40%	9.96	9.91	-0.04	87,174	10.03	9.67		14.92	8.91		17.50	$194m			0.71	
yahoo-finance	oksb	0.40%	9.96	9.82	0.04	88,122	10.03	9.67	10.00	15.61	8.91		17.79	193.60m			0.56	
ycharts-com	oksb	-0.50%	9.95		-0.05					15.61	8.91		18.09	193.43m	0.00%		0.55	
zacks	oksb	(-0.40%)	9.96		-0.04	vol.  88,122	10.03	9.67		15.61	8.91		17.24	194.39 m	0.00	0.00	.58	
advfn	avid	0.45	20.09	19.95	0.09	105529	20.18	19.57										
barchart	avid	+0.45%	20.09	19.98	+0.09	105,529	20.18	19.57	20.00	23.35	11.04		0.00	$770.45 m			-0.74	
barrons	avid	0.45%	20.09	19.95	+0.09	104,367	20.18	19.57				37.90 million		$768.46 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	0.450%	20.090	19.950	0.090	105,529	20.180	19.570		23.35	11.04	38.423mil		771.918mil			-0.450	
boston-com	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
bostonmerchant	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
business-insider	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
chron	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
cio-com	avid	+0.45%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988		772m				
cnn-money	avid	+0.45%	20.09	19.95	+0.09	104,567	20.18	19.57	20.00				nm	$771.9m				
easystockalterts	avid	0.45%	20.09	19.95	+0.09	105529	20.18	19.57	20.00	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	0.45%	20.0900	19.9500	0.0900	105,529	20.1800	19.5700	20.0000	23.3500	11.0400	38,423,000	nm	$768.46m				
finance-abc7-com	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
financial-content	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
finapps-forbes-com	avid	0.4%	$20.09	19.95	0.09	105,529	20.18	19.57	20.00	23.35	11.04	38 mil		772 mil	0.0	0.00	-0.74	
finviz	avid	0.45%	20.09			104,567			20.00	-13.96%	81.97%	38.42m		771.86m			-0.75	
fool	avid	+0.45%	$20.09	$19.95	0.09	103,553	$20.18	$19.57	$20.00	$23.35	$11.04		0.00	$771.92m				
foxbusiness	avid		$20.09		+0.09	105,529			$20.00									
google-finance	avid	(0.45%)	20.09	19.95	+0.09	105,529.00	20.18	19.57		23.35	11.04	38.42m		771.92m			-0.75	
howthemarketworks	avid	0.45%	20.09	19.95	0.09	103,935	20.18	19.57	20									
hpcwire	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
insidestocks	avid	+0.45%	20.09	19.98	+0.09	105529	20.18	19.57					price earnings ratio: 59.09					
investopedia	avid	+0.45 %	$20.09	19.95	+0.09				20.00									
investorguide	avid	+0.45%	20.09	19.98	+0.09		20.18	19.57		23.35	11.04			771.9m			-0.751	
marketintellisearch	avid	0.55 %	$20.11	$19.95	0.11	102.90k	$20.18	$19.57	$20.00			38.42m	0.00	0.77b	0.0 %		-0.75	
marketwatch	avid	+0.45%	$20.09	open: 19.95	+0.09	1,976	$20.18	$19.57	$20.00	$23.35	$11.04			$768.46m				
minyanville	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
msn-money	avid	+0.45%	20.09	19.95	+0.09	105,529	20.18	19.57	20.00	23.35	11.04	38.42 mil	-26.79	768.46 mil			-0.75	
nasdaq-com	avid	0.45%	$ 20.09	$ 19.95	0.09	105,529	$ 20.18	$ 19.57	$ 20	$ 23.35	$ 11.04	38,423,000		$ 771,918,070			$ -0.74	
optimum	avid	+0.45%	20.09 ( 4:30 pm edt)	19.95	+0.09	105,529	20.18	19.57	20.00	23.35	11.04	38.42m		771.9m			-0.75	
paidcontent	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
pc-quote	avid	0.45%	20.09	19.95	0.09	105,529	20.18	19.57	20.0	23.35	11.04	38,250,871	-26.66667	768,460,000				
personal-wealth-biz	avid	+0.45%	20.09	19.98		105,529	20.18	19.57	20.00	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+0.45%	20.09		+0.09	105,529												
raymond-james	avid	0.45	20.09	19.95	0.09	105,529	20.18	19.57	20.09	23.35	11.04						-0.74	
renewable-energy-world	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
screamingmedia	avid	+0.45%	$	open: 19.95	+0.09	1,976	$20.18	$19.57	$20.00	$23.35	$11.04			$768.46m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	+16.79%	last trade: 505544096.00		change: 1.572													
smartmoney	avid	(0.45%)	20.09	$19.95	0.09	105,529	$20.18	$19.57	$20.00	$23.35	$11.04			768,500	0.00%	$0.00		
stocknod	avid	+0.4500%	20.09 usd	19.95	+0.0900	105,529	20.18	19.57	20.00	23.35	11.04	38,422,988						
stockpickr	avid	0.45%	$20.09 0.09 | 0.45%	19.95	0.09	104.57k	20.18	19.57	20.00	23.35	11.04							
stocksmart	avid	%	$16.82	17.45		11,910	17.54	16.82										
stocktwits	avid	0.55%	20.11		+0.11													
streetinsider-com	avid	0.45%	20.09	$19.95	+0.09	105,529	$20.18	$19.57	$20.00	$23.35	$11.04						$-0.75	
thecramerreport	avid		20.00	20.08	-0.05	234251	20.25	19.76										
thestree	avid	0.45%	$20.09	19.95	0.09	104567	20.18	19.57	20.0	-23.35	11.04	3.8422988e7		7.70380909e8				
tickerspy	avid	0.45%	$20.09	19.95	+0.09	105,529	20.18	19.57	20.00	23.35	11.04		-26.7	768.4m	0.00%	$0.00		
tmx-quotemedia	avid	0.45%	20.090	19.950	0.090	105,529	20.180	19.570	20.000	23.350	11.040	38,422,988		771,917,829			-0.75	
updown	avid	0.45%	$20.09	$19.95	$0.09	103,553	$20.18	$19.57	$20.00	$23.35	$11.04	38.42b		$768m			-0.75	
wallstreetsurvivor	avid	0.45%	20.09	19.95	0.09	103,935	20.18	19.57		23.35	11.04			$768m			-0.98	
yahoo-finance	avid	0.45%	20.09	19.98	0.09	105,529	20.18	19.57	20.00	23.35	11.04			771.90m			-0.75	
ycharts-com	avid	+0.55%	20.11		+0.11					23.35	11.04			771.22m	0.00%		-0.75	
zacks	avid	(0.45%)	20.09		0.09	vol.  105,529	20.18	19.57		23.35	11.04			768.46 m	0.00	0.00	-.03	
advfn	mgm	-0.94	14.79	14.78	-0.14	16187495	14.8625	14.52										
barchart	mgm	-0.94%	14.79	14.78	-0.14	16,187,495	14.86	14.52	14.93	16.94	8.92		0.00	$7.23 b			-3.19	
barrons	mgm	0.94%	14.79	14.78	-0.14	16.048m	14.862	14.52				450.45 million		$7.26 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	-0.938%	14.790	14.780	-0.140	16,187,495	14.862	14.520		16.94	8.92	488.590mil		7,226.249mil			-0.900	
boston-com	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,187,495	14.86	14.52	14.93	16.94	8.920	488,590,169						
bostonmerchant	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,187,495	14.86	14.52	14.93	16.94	8.920	488,590,169						
business-insider	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,187,495	14.86	14.52	14.93	16.94	8.920	488,590,169						
chron	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,114,175	14.86	14.52	14.93	16.94	8.920	488,590,169						
cio-com	mgm	-0.94%	14.79 usd	14.78	-0.1400	16,114,175	14.86	14.52	14.93	16.94	8.920	488,590,169		7b				
cnn-money	mgm	-0.94%	14.79	14.78	-0.14	16,114,175	14.86	14.52	14.93				nm	$7.2b				
easystockalterts	mgm	-0.95%	14.79	14.78	-0.14	16114175	14.86	14.52	14.93	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	-0.94%	14.7900	14.7800	-0.1400	16,114,175	14.8625	14.5200	14.9300	16.9400	8.9200	488,590,000	nm	$7.29b				
finance-abc7-com	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,111,355	14.86	14.52	14.93	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,111,355	14.86	14.52	14.93	16.94	8.920	488,590,169						
financial-content	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,111,355	14.86	14.52	14.93	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	-0.9%	$14.79	14.78	-0.14	16,111,355	14.86	14.52	14.93	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	-0.94%	14.79			16,105,835			14.93	-12.69%	65.81%	488.59m		7.29b			-3.44	
fool	mgm	-0.94%	$14.79	$14.78	-0.14	15,921,797	$14.86	$14.52	$14.93	$16.94	$8.92		0.00	$7.23b				
foxbusiness	mgm		$14.79		-0.14	16,362,245			$14.93									
google-finance	mgm	(-0.94%)	14.79	14.78	-0.14	16.11m	14.86	14.52		16.94	8.92	488.59m		7.23b			-3.44	
howthemarketworks	mgm	-0.938%	14.79	14.78	-0.14	16,066,895	14.8625	14.52	14.93									
hpcwire	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,117,625	14.86	14.52	14.93	16.94	8.920	488,590,169						
insidestocks	mgm	-0.94%	14.79	14.78	-0.14	16317548	14.86	14.52										
investopedia	mgm	-0.94 %	$14.79	14.78	-0.14				14.93									
investorguide	mgm	-0.94%	14.79	14.78	-0.14		14.8625	14.52		16.94	8.92			7.226b			-3.089	
marketintellisearch	mgm	2.08 %	$15.24	$14.78	0.31	15116.90k	$14.86	$14.52	$14.93			488.59m	0.00	7.29b	0.0 %		-3.44	
marketwatch	mgm	-0.94%	$15.15	open: 14.78	-0.14	891,890	$14.86	$14.52	$14.93	$16.94	$8.92			$7.26b				
minyanville	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,111,855	14.86	14.52	14.93	16.94	8.920	488,590,169						
msn-money	mgm	-0.94%	14.79	14.78	-0.14	16.11 mil	14.86	14.52	14.93	16.94	8.92	488.59 mil	-4.70	7.29 bil			-3.44	
nasdaq-com	mgm	0.94%	$ 14.79		0.14	16,103,035	$ 14.8625	$ 14.52	$ 14.93	$ 16.94	$ 8.92	488,590,000		$ 7,226,246,100			$ -3.19	
optimum	mgm	-0.94%	14.79 ( 4:15 pm edt)	14.78	-0.14	16,109,485	14.86	14.52	14.93	16.94	8.92	488.59m		7.2b			-3.15	
paidcontent	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,111,855	14.86	14.52	14.93	16.94	8.920	488,590,169						
pc-quote	mgm	-0.94%	14.79	14.78	-0.14	16,294,400	14.8625	14.52	14.93	16.94	8.92	493,214,943	-4.73968	7,294,649,000				
personal-wealth-biz	mgm	-0.94%	14.79	14.78	-0.14	16,362,245	14.8625	14.52	14.93	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	-0.94%	14.79		-0.14	16,111,355												
raymond-james	mgm	-0.94	14.79	14.78	-0.14	16,111,355	14.86	14.52	14.79	16.94	8.92						-3.19	
renewable-energy-world	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,111,355	14.86	14.52	14.93	16.94	8.920	488,590,169						
screamingmedia	mgm	-0.94%	$	open: 14.78	-0.14	886,315	$14.86	$14.52	$14.93	$16.94	$8.92			$7.26b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	-0.94%	last trade: 14.79		change: -0.140													
smartmoney	mgm	(-0.94%)	14.79	$14.78	-0.14	16,111,855	$14.86	$14.52	$14.93	$16.94	$8.92			7,294,700	0.00%	$0.05		
stocknod	mgm	-0.9377%	14.79 usd	14.78	-0.1400	16,111,855	14.86	14.52	14.93	16.94	8.920	488,590,169						
stockpickr	mgm	-0.94%	$14.79 -0.14 | -0.94%	14.80	-0.14	16.11m	14.86	14.52	14.93	16.94	8.92							
stocksmart	mgm	%	$14.505	14.78		1,518,461	15.18	14.49										
stocktwits	mgm	1.61%	15.17		+0.24													
streetinsider-com	mgm	0.94%	14.79	$14.78	-0.14	16,109,485	$14.86	$14.52	$14.93	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.93	14.85	+0.21	14843760	14.95	14.66										
thestree	mgm	-0.94%	$14.79	14.8	-0.14	16111355	14.86	14.52	14.93	-16.94	8.92	4.88590169e8		7.192047288e9				
tickerspy	mgm	-0.94%	$14.79	14.78	-0.14	16,111,355	14.86	14.52	14.93	16.94	8.92		-4.7	7.2b	0.00%	$0.00		
tmx-quotemedia	mgm	-0.94%	14.790	14.780	-0.140	16,362,245	14.863	14.520	14.930	16.940	8.920	488,590,169		7,226,248,600			-3.15	
updown	mgm	-0.94%	$14.79	$14.78	-$0.14	15,527,877	$14.86	$14.52	$14.93	$16.94	$8.92	488.59b		$7.29b			-3.09	
wallstreetsurvivor	mgm	-0.94%	14.79	14.78	-0.14	16,066,895	14.86	14.52		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	0.94%	14.79	14.78	0.14	16,113,925	14.86	14.52	14.93	16.94	8.92			7.23b			-3.09	
ycharts-com	mgm	+1.61%	15.17		+0.24					16.94	8.92			7.41b	0.00%		-3.15	
zacks	mgm	(-0.94%)	14.79		-0.14	vol.  16,111,855	14.86	14.52		16.94	8.92			7.29 b	0.00	0.00	-.92	
advfn	wina	-1.16	45.97	46.29	-0.54	12453	46.84	45.0										
barchart	wina	-1.16%	45.97	46.29	-0.54	13,003	46.84	45.00	46.51	47.82	29.08		18.69	$228.93 m	0.27%	$0.12	+2.14	
barrons	wina	1.16%	45.97	46.29	-0.54	12,453	46.84	45.00				5.21 million		$223.69 million	0.26%	$0.03		
bloomberg	wina	-1.161%	45.970	46.290	-0.540	12,453	46.840	45.000		47.85	29.13	4.983mil	19.397	229.076mil	0.196	0.030 regular cash	2.370	
boston-com	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
bostonmerchant	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
business-insider	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
chron	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
cio-com	wina	-1.16%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165	19.73	229m	0.3	0.12		
cnn-money	wina	-1.16%today&rsquo;s change	45.97data as of 4:00pm et	46.29	-0.54	12,453	46.84	45.00	46.51				21.6	$229.1m	0.26%			
easystockalterts	wina	-1.17%	45.97	46.29	-0.54	12453	46.84	45.00	46.51	47.85	29.13		21.58				2.13	
eresearch-fidelity-com	wina	-1.16%	45.9700	46.2900	-0.5400	12,453	46.8400	45.0000	46.5100	47.8500	29.1300	4,983,000	19.88	$231.76m	0.26%	$0.030000		
finance-abc7-com	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
financial-content	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
finapps-forbes-com	wina	-1.2%	$45.97	46.29	-0.54	12,453	46.84	45.00	46.51	47.85	29.13	5 mil	27.7	229 mil	0.3	0.12	1.66	
finviz	wina	-1.16%	45.97			12,453			46.51	-3.87%	58.13%	4.98m	19.88	231.62m		0.12	2.34	
fool	wina	-1.16%	$45.97	$46.29	-0.54	12,453	$46.84	$45.00	$46.51	$47.85	$29.13		20.00	$229.08m		0.12		
foxbusiness	wina		$45.97		-0.54	12,453			$46.51									
google-finance	wina	(-1.16%)	45.97	46.29	-0.54	12,453.00	46.84	45.00		47.85	29.13	4.97m	19.64	228.42m	0.26	0.03	2.34	
howthemarketworks	wina	-1.161%	45.97	46.29	-0.54	12,453	46.84	45	46.51									
hpcwire	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
insidestocks	wina	-1.16%	45.97	46.29	-0.54	12453	46.84	45.00										
investopedia	wina	-1.16 %	$45.97	46.29	-0.54				46.51									
investorguide	wina	-1.16%	45.97	46.58	-0.54		46.84	45.00		47.85	29.13		19.88	228.4m			2.339	
marketintellisearch	wina	-1.16 %	$45.97	$46.29	-0.54	12.30k	$46.84	$45.00	$46.51			4.98m	19.88	0.23b	0.26 %		2.34	
marketwatch	wina	-1.16%	$45.97	open: 46.29	-0.54	12,453	$46.84	$45.00	$46.51	$47.85	$29.13		19.68	$223.69m	0.26%	0.03	2.34	
minyanville	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
msn-money	wina	-1.16%	45.97	46.29	-0.54	12,453	46.84	45.00	46.51	47.85	29.13	4.98 mil	19.65	231.77 mil	0.26%	0.12	2.34	
nasdaq-com	wina	1.16%	$ 45.97	$ 46.29	0.54	12,453	$ 46.84	$ 45	$ 46.51	$ 47.85	$ 29.13	4,983,000	19.65	$ 229,068,510	0.26 %	$0.120000	$ 2.34	
optimum	wina	-1.16%	45.97 ( 4:30 pm edt)	46.29	-0.54	12,453	46.84	45.00	46.51	47.85	29.13	4.98m	19.7	229.1m	0.26	0.12	2.33	
paidcontent	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
pc-quote	wina	-1.16%	45.97	46.29	-0.54	12,453	46.84	45.0	46.51	47.85	29.13	5,027,370	19.87607	231,108,000		0.03		
personal-wealth-biz	wina	+36.37%	505438624.00	36.28		7,422	36.52	0.00	36.7475	29.13	2.14		524.96		0.53	0.1929	0.07	
predictwallstreet	wina	-1.16%	46.16		-0.54	12,453												
raymond-james	wina	-1.16	45.97	46.29	-0.54	12,453	46.84	45.00	45.97	47.85	29.13		18.76				2.45	
renewable-energy-world	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
screamingmedia	wina	-1.16%	$	open: 46.29	-0.54	12,453	$46.84	$45.00	$46.51	$47.85	$29.13		19.68	$223.69m	0.26%	0.03	2.34	
scroli	wina	%				0												
simple-stock-quotes	wina	-1.16%	last trade: 45.97		change: -0.540								p/e ratio: 19.88					
smartmoney	wina	(-1.16%)	45.97	$46.29	-0.54	12,453	$46.84	$45.00	$46.51	$47.85	$29.13			231,800	0.26%	$0.03		
stocknod	wina	-1.161%	45.97 usd	46.29	-0.5400	12,453	46.84	45.00	46.51	47.85	29.13	4,983,165						
stockpickr	wina	-1.16%	$45.97 -0.54 | -1.16%	46.29	-0.54	12.45k	46.84	45.00	46.51	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	-0.56%	46.25		-0.26													
streetinsider-com	wina	1.16%	45.97	$46.29	-0.54	12,453	$46.84	$45.00	$46.51	$47.85	$29.13		21.58				$2.13	
thecramerreport	wina		46.51	44.00	+2.78	33833	47.00	43.43										
thestree	wina	-1.16%	$45.97	46.29	-0.54	12453	46.84	45.0	46.51	-47.85	29.13	4983165.0		2.17913805e8				
tickerspy	wina	-1.16%	$45.97	46.29	-0.54	12,453	46.84	45.00	46.51	47.85	29.13		19.9	231.7m	0.26%	$0.03		
tmx-quotemedia	wina	-1.16%	45.970	46.290	-0.540	12,453	46.840	45.000	46.510	47.850	29.130	4,983,165	20.00	229,076,095	0.258	0.030 usd	2.33	
updown	wina	-1.16%	$45.97	$46.29	-$0.54	12,453	$46.84	$45.00	$46.51	$47.85	$29.13	4.98b	20.85	$232m			2.23	
wallstreetsurvivor	wina	-1.16%	45.97	46.29	-0.54	12,453	46.84	45.00		47.85	29.13		20.00	$232m	0.30%	0.06 -	1.98	
yahoo-finance	wina	1.16%	45.97	46.58	0.54	12,453	46.84	45.00	46.51	47.85	29.13		19.65	228.38m	0.30%	0.12	2.34	
ycharts-com	wina	-0.56%	46.25		-0.26					47.85	29.13			230.32m	0.30%			
zacks	wina	(-1.16%)	45.97		-0.54	vol.  12,453	46.84	45.00		47.85	29.13		19.88	231.76 m	0.26	0.12	2.34	
advfn	zixi	-2.76	3.87	3.94	-0.11	461124	3.9485	3.72										
barchart	zixi	-2.76%	3.87	3.94	-0.11	466,631	3.95	3.72	3.98	4.88	2.13		32.92	$261.15 m			+0.62	
barrons	zixi	2.76%	3.87	3.94	-0.11	461,124	3.948	3.72				66.74 million		$267.56 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	-2.764%	3.870	3.940	-0.110	461,124	3.948	3.720		4.88	2.13	66.393mil	35.182	256.941mil		0.020 regular cash	0.110	
boston-com	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
bostonmerchant	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
business-insider	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
chron	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
cio-com	zixi	-2.76%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948	6.143	257m				
cnn-money	zixi	-2.76%	3.87	3.94	-0.11	461,124	3.95	3.72	3.98				6.1	$256.9m				
easystockalterts	zixi	-2.79%	3.87	3.94	-0.11	461124	3.95	3.72	3.98	4.88	2.13		6.14				0.63	
eresearch-fidelity-com	zixi	-2.76%	3.8700	3.9400	-0.1100	461,124	3.9485	3.7200	3.9800	4.8800	2.1300	66,393,000	6.52	$264.24m				
finance-abc7-com	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
finance-abc7chicago-com	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
financial-content	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
finapps-forbes-com	zixi	-2.8%	$3.87	3.94	-0.11	461,124	3.95	3.72	3.98	4.88	2.13	66 mil	5.9	257 mil	0.0	0.00	0.65	
finviz	zixi	-2.76%	3.87			458,968			3.98	-20.70%	81.69%	66.39m	5.86	256.93m			0.66	
fool	zixi	-2.76%	$3.87	$3.94	-0.11	458,968	$3.95	$3.72	$3.98	$4.88	$2.13		6.20	$256.94m				
foxbusiness	zixi		$3.87		-0.11	461,124			$3.98									
google-finance	zixi	(-2.76%)	3.87	3.94	-0.11	461,124.00	3.95	3.72		4.88	2.13	66.39m	5.90	256.94m			0.66	
howthemarketworks	zixi	-2.764%	3.87	3.94	-0.11	458,294	3.9485	3.72	3.98									
hpcwire	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
insidestocks	zixi	-2.76%	3.87	3.94	-0.11	461124	3.95	3.72					price earnings ratio: 6.14					
investopedia	zixi	-2.76 %	$3.87	3.94	-0.11				3.98									
investorguide	zixi	-2.76%	3.87	3.94	-0.11		3.9485	3.72		4.88	2.13		6.36	256.9m			0.626	
marketintellisearch	zixi	-2.76 %	$3.87	$3.94	-0.11	468.50k	$3.95	$3.72	$3.98			66.39m	6.03	0.26b	0.0 %		0.66	
marketwatch	zixi	-2.76%	$3.87	open: 3.94	-0.11	3,630	$3.95	$3.72	$3.98	$4.88	$2.13		6.32	$267.56m			0.61	
minyanville	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
msn-money	zixi	-2.76%	3.87	3.94	-0.11	461,124	3.95	3.72	3.98	4.88	2.13	66.39 mil	6.14	264.24 mil			0.66	
nasdaq-com	zixi	2.76%	$ 3.87	$ 3.94	0.11	461,124	$ 3.9485	$ 3.72	$ 3.98	$ 4.88	$ 2.13	66,393,000	6.24	$ 256,940,910			$ 0.62	
optimum	zixi	-2.76%	3.87 ( 4:30 pm edt)	3.94	-0.11	461,124	3.95	3.72	3.98	4.88	2.13	66.39m	6.1	256.9m			0.63	
paidcontent	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
pc-quote	zixi	-2.76%	3.87	3.94	-0.11	461,124	3.9485	3.72	3.98	4.88	2.13	68,280,129	6.31746	264,244,000				
personal-wealth-biz	zixi	-2.76%	3.87	3.94	-0.11	461,124	3.9485	3.72	3.98	4.88	2.13		6.36			0.00	0.626	
predictwallstreet	zixi	-2.76%	3.87		-0.11	461,124												
raymond-james	zixi	-2.76	3.87	3.94	-0.11	461,124	3.95	3.72	3.87	4.88	2.13		5.95				0.65	
renewable-energy-world	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
screamingmedia	zixi	-2.76%	$	open: 3.94	-0.11	3,630	$3.95	$3.72	$3.98	$4.88	$2.13		6.32	$267.56m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	-2.76%	last trade: 3.87		change: -0.110								p/e ratio: 6.36					
smartmoney	zixi	(-2.76%)	3.87	$3.94	-0.11	461,124	$3.95	$3.72	$3.98	$4.88	$2.13			264,200	0.00%	$0.00		
stocknod	zixi	-2.764%	3.870 usd	3.940	-0.1100	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948						
stockpickr	zixi	-2.76%	$3.87 -0.11 | -2.76%	3.94	-0.11	458.97k	3.95	3.72	3.98	4.88	2.13							
stocksmart	zixi	%	$3.64	4.32		71,693	3.84	3.635										
stocktwits	zixi	-2.51%	3.88		-0.10													
streetinsider-com	zixi	2.76%	3.87	$3.94	-0.11	461,124	$3.95	$3.72	$3.98	$4.88	$2.13		6.14				$0.63	
thecramerreport	zixi		3.98	3.98	+0.03	505986	3.99	3.91										
thestree	zixi	-2.76%	$3.87	3.94	-0.11	458968	3.95	3.72	3.98	-4.88	2.13	6.6392948e7		2.62252145e8				
tickerspy	zixi	-2.76%	$3.87	3.94	-0.11	461,124	3.95	3.72	3.98	4.88	2.13		6.3	263.6m	0.00%	$0.00		
tmx-quotemedia	zixi	-2.76%	3.870	3.940	-0.110	461,124	3.949	3.720	3.980	4.880	2.130	66,392,948	6.20	256,940,709			0.64	
updown	zixi	-2.76%	$3.87	$3.94	-$0.11	457,494	$3.95	$3.72	$3.98	$4.88	$2.13	66.39b	6.05	$264m			0.66	
wallstreetsurvivor	zixi	-2.76%	3.87	3.94	-0.11	458,294	3.95	3.72		4.88	2.13		6.20	$264m			0.62	
yahoo-finance	zixi	2.76%	3.87	3.94	0.11	461,124	3.95	3.72	3.98	4.88	2.13		6.18	256.94m			0.63	
ycharts-com	zixi	-2.51%	3.88		-0.10					4.88	2.13		6.06	261.82m	0.00%		0.64	
zacks	zixi	(-2.76%)	3.87		-0.11	vol.  461,124	3.95	3.72		4.88	2.13		33.17	264.24 m	0.00	0.00	.12	
advfn	tat	-4.73	1.61	1.66	-0.08	982661	1.68	1.6										
barchart	tat	-4.73%	1.61	1.66	-0.08	982,661	1.68	1.60	1.69	3.59	1.28		0.00	$541.51 m			-0.16	
barrons	tat	4.73%	1.61	1.66	-0.08	982,661	1.68	1.60				304.85 million		$490.80 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	-4.734%	1.610	1.660	-0.080	982,661	1.680	1.600		3.59	1.28	364.734mil		587.222mil				
boston-com	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
bostonmerchant	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
business-insider	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
chron	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
cio-com	tat	-4.73%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000		491m				
cnn-money	tat	-4.73%today&rsquo;s change	1.61data as of 4:00pm et	1.66	-0.08	982,661	1.68	1.60	1.69					$490.8m				
easystockalterts	tat	-4.82%	1.61	1.66	-0.08	982661	1.68	1.60	1.69	3.59	1.28						0.00	
eresearch-fidelity-com	tat	-4.73%	1.6100	1.6600	-0.0800	982,661	1.6800	1.6000	1.6900	3.5900	1.2800	364,734,000	nm	$616.40m				
finance-abc7-com	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
finance-abc7chicago-com	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
financial-content	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
finapps-forbes-com	tat	-4.7%	$1.61	1.66	-0.08	982,661	1.68	1.60	1.69	3.59	1.28	365 mil		587 mil	0.0	0.00	-0.25	
finviz	tat	-4.73%	1.61			982,661			1.69	-55.15%	25.78%	364.73m		616.39m			-0.25	
fool	tat	-4.73%	$1.61	$1.66	-0.08	982,661	$1.68	$1.60	$1.69	$3.59	$1.28		0.00	$587.22m				
foxbusiness	tat		$1.55		-0.05	12,123			$1.60									
google-finance	tat	(-4.73%)	1.61	1.66	-0.08	982,661.00	1.68	1.60		3.59	1.28	346.23m		557.44m			-0.25	
howthemarketworks	tat	-4.734%	1.61	1.66	-0.08	982,661	1.68	1.6	1.69									
hpcwire	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
insidestocks	tat	-4.73%	1.61	1.66	-0.08	982661	1.68	1.60										
investopedia	tat	-4.73 %	$1.61	1.66	-0.08				1.69									
investorguide	tat																	
marketintellisearch	tat	-4.73 %	$1.61	$1.66	-0.08	980.10k	$1.68	$1.60	$1.69			364.73m	0.00	0.62b	0.0 %		-0.25	
marketwatch	tat	-4.73%	$1.61	open: 1.66	-0.08	982,661	$1.68	$1.60	$1.69	$3.59	$1.28			$490.80m				
minyanville	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
msn-money	tat	-4.73%	1.61	1.66	-0.08	982,661	1.68	1.60	1.69	3.59	1.28	364.73 mil	-6.19	616.01 mil			-0.25	
nasdaq-com	tat	4.73%	$ 1.61		0.08	982,461	$ 1.68	$ 1.60	$ 1.69	$ 3.59	$ 1.28	346,234,000		$ 557,436,740				
optimum	tat	-4.73%	1.61 ( 4:15 pm edt)	1.66	-0.08	982,661	1.68	1.60	1.69	3.59	1.28	304.85m		490.8m				
paidcontent	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
pc-quote	tat	-4.73%	1.61	1.66	-0.08	982,661	1.68	1.6	1.69	3.59	1.28	363,438,199	-6.5	585,136,000				
personal-wealth-biz	tat	-4.73%	1.61	1.66	-0.08	982,661	1.68	1.60	1.69	3.59	1.28					0.00	-0.256	
predictwallstreet	tat	-4.73%	1.61		-0.08	982,661												
raymond-james	tat	-4.73	1.61	1.66	-0.08	982,661	1.68	1.60	1.61	3.59	1.28						-0.25	
renewable-energy-world	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
screamingmedia	tat	-4.73%	$	open: 1.66	-0.08	982,661	$1.68	$1.60	$1.69	$3.59	$1.28			$490.80m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	+2.08%	last trade: 505544288.00		change: 2.970													
smartmoney	tat	(-4.73%)	1.61	$1.66	-0.08	982,661	$1.68	$1.60	$1.69	$3.59	$1.28			616,400	0.00%	$0.00		
stocknod	tat	-4.734%	1.610 usd	1.660	-0.0800	982,661	1.680	1.600	1.690	3.590	1.280	304,846,000						
stockpickr	tat	-4.73%	$1.61 -0.08 | -4.73%	1.66	-0.08	982.66k	1.68	1.60	1.69	3.59	1.28							
stocksmart	tat	%	$2.155	3.32		204,238	2.23	2.15										
stocktwits	tat	-4.73%	1.61		-0.08													
streetinsider-com	tat	4.73%	1.61	$1.66	-0.08	982,661	$1.68	$1.60	$1.69	$3.59	$1.28						$0.00	
thecramerreport	tat		1.69	1.55	+0.15	1278599	1.69	1.49										
thestree	tat	-4.73%	$1.61	1.66	-0.08	982661	1.68	1.6	1.69	-3.59	1.28	3.64734355e8		5.61690907e8				
tickerspy	tat	-4.73%	$1.61	1.66	-0.08	982,661	1.68	1.60	1.69	3.59	1.28		-6.5	585.0m	0.00%	$0.00		
tmx-quotemedia	tat	-4.73%	1.610	1.660	-0.080	982,661	1.680	1.600	1.690	3.590	1.280	364,734,355		587,222,312			-0.26	
updown	tat	-4.73%	$1.61	$1.66	-$0.08	982,661	$1.68	$1.60	$1.69	$3.59	$1.28	346.23b		$616m			-0.23	
wallstreetsurvivor	tat	-4.73%	1.61	1.66	-0.08	982,661	1.68	1.60		3.59	1.28			$616m			-0.23	
yahoo-finance	tat	4.73%	1.61	1.66	0.08	982,661	1.68	1.60	1.69	3.59	1.28			557.44m			-0.26	
ycharts-com	tat	-4.73%	1.61		-0.08					3.59	1.28							
zacks	tat	(-4.73%)	1.61		-0.08	vol.  982,661	1.68	1.60		3.59	1.28			585.14 m	0.00	0.00	-.01	
advfn	dhr	-0.27	52.48	52.35	-0.14	3568802	52.65	52.04										
barchart	dhr	-0.27%	52.48	52.35	-0.14	3,568,802	52.65	52.04	52.62	56.07	35.18		21.51	$34.81 b	0.15%	$0.08	+2.82	
barrons	dhr	0.27%	52.48	52.35	-0.14	3.566m	52.65	52.04				683.28 million		$36.47 billion	0.15%	$0.02		
bloomberg	dhr	-0.266%	52.480	52.350	-0.140	3,568,802	52.650	52.040		56.09	35.24	684.716mil	21.776	35,933.900mil	0.153	0.020 regular cash	2.410	
boston-com	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
bostonmerchant	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
business-insider	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
chron	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
cio-com	dhr	-0.27%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433	18.74	35b	0.2	0.08		
cnn-money	dhr	-0.27%today&rsquo;s change	52.48data as of 4:00pm et	52.32	-0.14	3,550,424	52.65	52.04	52.62				18.7	$34.8b	0.15%			
easystockalterts	dhr	-0.27%	52.48	52.35	-0.14	3568802	52.65	52.04	52.62	56.09	35.24		18.74				2.80	
eresearch-fidelity-com	dhr	-0.27%	52.4800	52.3500	-0.1400	3,568,802	52.6500	52.0400	52.6200	56.0900	35.2400	682,966,000	18.79	$35.94b	0.15%	$0.020000		
finance-abc7-com	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
financial-content	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	-0.3%	$52.48	52.35	-0.14	3,568,802	52.65	52.04	52.62	56.09	35.24	683 mil	18.6	36 bil	0.2	0.08	2.82	
finviz	dhr	-0.27%	52.48			3,568,802			52.62	-6.40%	49.17%	682.97m	18.73	35.94b		0.08	2.81	
fool	dhr	-0.27%	$52.48	$52.35	-0.14	3,568,802	$52.65	$52.04	$52.62	$56.09	$35.24		18.70	$34.85b	0.20%	0.08		
foxbusiness	dhr		$52.48		-0.14	3,568,802			$52.62									
google-finance	dhr	(-0.27%)	52.48	52.35	-0.14	3.57m	52.65	52.04		56.09	35.24	664.06m	18.70	34.85b	0.15	0.02	2.81	
howthemarketworks	dhr	-0.266%	52.48	52.35	-0.14	3,565,958	52.65	52.04	52.62									
hpcwire	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
insidestocks	dhr	-0.27%	52.48	52.35	-0.14	3565958	52.65	52.04					price earnings ratio: 21.16					
investopedia	dhr	-0.27 %	$52.48	52.35	-0.14				52.62									
investorguide	dhr	-0.27%	52.48	52.35	-0.14		52.65	52.04		56.09	35.24		18.67	34.850b			2.819	
marketintellisearch	dhr	-0.34 %	$52.44	$52.35	-0.18	3435.30k	$52.65	$52.04	$52.62			682.97m	18.73	35.94b	0.15 %		2.81	
marketwatch	dhr	-0.27%	$52.48	open: 52.35	-0.14	17,428	$52.65	$52.04	$52.62	$56.09	$35.24		18.88	$36.47b	0.15%	0.02	2.78	
minyanville	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
msn-money	dhr	-0.27%	52.48	52.35	-0.14	3.57 mil	52.65	52.04	52.62	56.09	35.24	682.97 mil	18.61	35.94 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.27%	$ 52.48		0.14	3,568,802	$ 52.65	$ 52.04	$ 52.62	$ 56.09	$ 35.24	664,056,000	18.61	$ 34,849,658,880	0.15 %	$0.080000	$ 2.82	
optimum	dhr	-0.27%	52.48 ( 4:15 pm edt)	52.35	-0.14	3,568,802	52.65	52.04	52.62	56.09	35.24	664.06m	18.7	34.8b	0.15	0.08	2.80	
paidcontent	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
pc-quote	dhr	-0.27%	52.48	52.35	-0.14	3,568,802	52.65	52.04	52.62	56.09	35.24	684,787,919	18.65957	35,937,670,000		0.02		
personal-wealth-biz	dhr	-0.27%	52.48	52.35	-0.14	3,568,802	52.65	52.04	52.62	56.09	35.24		18.67		0.15	0.08	2.819	
predictwallstreet	dhr	-0.27%	52.48		-0.14	3,568,802												
raymond-james	dhr	-0.27	52.48	52.35	-0.14	3,568,802	52.65	52.04	52.48	56.09	35.24		17.97				2.92	
renewable-energy-world	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
screamingmedia	dhr	-0.27%	$	open: 52.35	-0.14	17,428	$52.65	$52.04	$52.62	$56.09	$35.24		18.88	$36.47b	0.15%	0.02	2.78	
scroli	dhr	-0.27%	dhr 52.48	52.35	-0.14	3,157,309	52.65	52.04	52.62	56.09	35.24		18.70				2.81	
simple-stock-quotes	dhr	+52.26%	last trade: 505545312.00		change: 0.986								p/e ratio: 655.25					
smartmoney	dhr	(-0.27%)	52.48	$52.35	-0.14	3,568,802	$52.65	$52.04	$52.62	$56.09	$35.24			34,942,700	0.15%	$0.02		
stocknod	dhr	-0.2661%	52.48 usd	52.35	-0.1400	3,568,802	52.65	52.04	52.62	56.09	35.24	664,056,433						
stockpickr	dhr	-0.27%	$52.48 -0.14 | -0.27%	52.35	-0.14	3.57m	52.65	52.04	52.62	56.09	35.24							
stocksmart	dhr	%	$52.415	47.14		378,832	54.4499	52.39										
stocktwits	dhr	-0.32%	52.45		-0.17													
streetinsider-com	dhr	0.27%	52.48	$52.35	-0.14	3,568,802	$52.65	$52.04	$52.62	$56.09	$35.24		18.74				$2.80	
thecramerreport	dhr		51.95	52.49	-0.53	1809773	52.68	51.72										
thestree	dhr	-0.27%	$52.48	52.35	-0.14	3568802	52.65	52.04	52.62	-56.09	35.24	6.64056433e8		3.4849681604e10				
tickerspy	dhr	-0.27%	$52.48	52.35	-0.14	3,568,802	52.65	52.04	52.62	56.09	35.24		18.7	38.7b	0.15%	$0.02		
tmx-quotemedia	dhr	-0.27%	52.480	52.350	-0.140	3,568,802	52.650	52.040	52.620	56.090	35.240	664,056,433	18.70	34,849,681,604	0.152	0.020 usd	2.81	
updown	dhr	-0.27%	$52.48	$52.35	-$0.14	3,550,424	$52.65	$52.04	$52.62	$56.09	$35.24	664.05b	17.97	$34.94b			2.93	
wallstreetsurvivor	dhr	-0.27%	52.48	52.35	-0.14	3,565,958	52.65	52.04		56.09	35.24		18.70	$35b	0.20%	0.08 -	2.64	
yahoo-finance	dhr	0.27%	52.48	52.35	0.14	3,568,802	52.65	52.04	52.62	56.09	35.24		18.62	34.85b	0.20%	0.08	2.82	
ycharts-com	dhr	-0.32%	52.45		-0.17					56.09	35.24		18.60	34.79b	0.20%		2.82	
zacks	dhr	(-0.27%)	52.48		-0.14	vol.  3,568,802	52.65	52.04		56.09	35.24		21.57	35.94 b	0.15	0.08	2.44	
advfn	tap	-1.29	44.24	44.65	-0.58	1163976	44.65	43.91										
barchart	tap	-1.29%	44.24	44.65	-0.58	1,163,976	44.65	43.91	44.82	50.44	42.21		12.31	$7.28 b	2.87%	$1.28	+3.66	
barrons	tap	1.29%	44.24	44.65	-0.58	1.163m	44.65	43.91				187.30 million		$7.25 billion	2.89%	$0.32		
bloomberg	tap	-1.294%	44.240	44.650	-0.580	1,163,976	44.650	43.910		51.11	42.50	162.147mil	12.427	8,273.037mil	2.622	0.320 regular cash	3.560	
boston-com	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
bostonmerchant	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
business-insider	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
chron	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
cio-com	tap	-1.29%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978	12.02	7b	2.9	1.28		
cnn-money	tap	-1.29%today&rsquo;s change	44.24data as of 4:01pm et	44.46	-0.58	1,162,882	44.57	43.91	44.82				12.0	$7.2b	2.89%			
easystockalterts	tap	-1.30%	44.24	44.65	-0.58	1163976	44.65	43.91	44.82	51.11	42.77		12.02				3.68	
eresearch-fidelity-com	tap	-1.29%	44.2400	44.6500	-0.5800	1,163,976	44.6500	43.9100	44.8200	51.1100	42.5000	162,147,000	12.18	$7.27b	2.86%	$0.320000		
finance-abc7-com	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
finance-abc7chicago-com	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
financial-content	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
finapps-forbes-com	tap	-1.3%	$44.24	44.65	-0.58	1,163,976	44.65	43.91	44.82	51.11	42.50	162 mil	12.1	7 bil	2.9	1.28	3.66	
finviz	tap	-1.29%	44.24			1,163,976			44.82	-12.29%	4.82%	186.95m	12.21	8.38b		1.28	3.67	
fool	tap	-1.29%	$44.24	$44.65	-0.58	1,163,976	$44.65	$43.91	$44.82	$51.11	$42.50		12.20	$8.27b	2.20%	1.28		
foxbusiness	tap		$44.24		-0.58	1,176,376			$44.82									
google-finance	tap	(-1.29%)	44.24	44.65	-0.58	1.16m	44.65	43.91		51.11	42.50	186.95m	12.06	8.27b	2.89	0.32	3.67	
howthemarketworks	tap	-1.294%	44.24	44.65	-0.58	1,163,212	44.65	43.91	44.82									
hpcwire	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
insidestocks	tap	-1.29%	44.24	44.65	-0.58	1175612	44.65	43.91					price earnings ratio: 12.22					
investopedia	tap	-1.29 %	$44.24	44.65	-0.58				44.82									
investorguide	tap	-1.29%	44.24	44.65	-0.58		44.65	43.91		51.11	42.50		12.24	8.271b			3.662	
marketintellisearch	tap	-1.34 %	$44.22	$44.65	-0.60	1061.60k	$44.65	$43.91	$44.82			186.95m	12.21	8.38b	2.86 %		3.67	
marketwatch	tap	-1.29%	$44.25	open: 44.65	-0.58	13,494	$44.65	$43.91	$44.82	$51.11	$42.50		12.12	$7.25b	2.89%	0.32	3.65	
minyanville	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
msn-money	tap	-1.29%	44.24	44.65	-0.58	1.16 mil	44.65	43.91	44.82	51.11	42.50	186.95 mil	12.02	8.37 bil	2.86%	1.28	3.66	
nasdaq-com	tap	1.29%	$ 44.24		0.58	1,163,177	$ 44.65	$ 43.91	$ 44.82	$ 51.11	$ 42.50	162,147,000	12.09	$ 7,173,383,280	2.86 %	$1.280000	$ 3.66	
optimum	tap	-1.29%	44.24 ( 4:15 pm edt)	44.65	-0.58	1,163,976	44.65	43.91	44.82	51.11	42.77	162.15m	12.0	7.2b	2.89	1.28	3.68	
paidcontent	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
pc-quote	tap	-1.29%	44.24	44.65	-0.58	1,176,376	44.65	43.91	44.82	51.11	42.50	164,272,801	12.17935	7,267,429,000		0.32		
personal-wealth-biz	tap	-1.29%	44.24	44.65	-0.58	1,176,376	44.65	43.91	44.82	51.11	42.50		12.24		2.59	1.16	3.662	
predictwallstreet	tap	-1.29%	44.24		-0.58	1,163,976												
raymond-james	tap	-1.29	44.24	44.65	-0.58	1,163,976	44.65	43.91	44.24	51.11	42.50		11.93				3.71	
renewable-energy-world	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
screamingmedia	tap	-1.29%	$	open: 44.65	-0.58	13,494	$44.65	$43.91	$44.82	$51.11	$42.50		12.12	$7.25b	2.89%	0.32	3.65	
scroli	tap	-1.29%	tap 44.24	44.65	-0.58	970,834	44.65	43.91	44.82	51.11	42.50		12.06				3.67	
simple-stock-quotes	tap	-1.29%	last trade: 44.24		change: -0.580								p/e ratio: 12.24					
smartmoney	tap	(-1.29%)	44.24	$44.65	-0.58	1,163,976	$44.65	$43.91	$44.82	$51.11	$42.50			7,267,400	2.86%	$0.32		
stocknod	tap	-1.294%	44.24 usd	44.65	-0.5800	1,163,976	44.65	43.91	44.82	51.11	42.77	162,146,978						
stockpickr	tap	-1.29%	$44.24 -0.58 | -1.29%	44.65	-0.58	1.16m	44.65	43.91	44.82	51.11	42.50							
stocksmart	tap	%	$46.12	50.36		83,598	46.61	46.12										
stocktwits	tap	-1.29%	44.24		-0.58													
streetinsider-com	tap	1.29%	44.24	$44.65	-0.58	1,163,976	$44.65	$43.91	$44.82	$51.11	$42.77		12.02				$3.68	
thecramerreport	tap		44.82	44.79	+0.25	1347245	44.95	44.45										
thestree	tap	-1.29%	$44.24	44.65	-0.58	1163976	44.65	43.91	44.82	-51.11	42.5	1.86954175e8		8.330133e9				
tickerspy	tap	-1.29%	$44.24	44.65	-0.58	1,163,976	44.65	43.91	44.82	51.11	42.50		12.2	8.3b	2.86%	$0.32		
tmx-quotemedia	tap	-1.29%	44.240	44.650	-0.580	1,176,376	44.650	43.910	44.820	51.110	42.500	162,146,978	12.20	7,173,382,307	2.856	0.320 usd	3.66	
updown	tap	-1.29%	$44.24	$44.65	-$0.58	1,162,882	$44.65	$43.91	$44.82	$51.11	$42.50	186.95b	12.17	$8.37b			3.68	
wallstreetsurvivor	tap	-1.29%	44.24	44.65	-0.58	1,163,212	44.65	43.91		51.11	42.50		12.20	$7b	2.90%	1.08 -	3.78	
yahoo-finance	tap	1.29%	44.24	44.65	0.58	1,163,976	44.65	43.91	44.82	51.11	42.50		12.08	8.27b	2.90%	1.28	3.66	
ycharts-com	tap	-1.29%	44.24		-0.58					51.11	42.50		12.09	7.28b	2.94%		3.66	
zacks	tap	(-1.29%)	44.24		-0.58	vol.  1,163,976	44.65	43.91		51.11	42.50		12.38	7.38 b	2.86	1.28	3.62	
advfn	ufcs	-2.71	17.59	17.99	-0.49	33672	18.08	17.56										
barchart	ufcs	-2.71%	17.59	17.92	-0.49	36,987	18.08	17.56	18.08	23.06	16.92		16.41	$460.86 m	3.35%	$0.60	+1.29	
barrons	ufcs	2.71%	17.59	17.99	-0.49	32,973	18.08	17.56				26.34 million		$475.20 million	3.41%	$0.15		
bloomberg	ufcs	-2.710%	17.590	17.990	-0.490	33,672	18.080	17.560		23.41	16.92	26.197mil	16.287	460.803mil	3.411	0.150 regular cash	1.080	
boston-com	ufcs	-2.710%	17.59 usd	17.99	-0.4900	33,672	18.08	17.56	18.08	23.41	16.92	26,196,882						
bostonmerchant	ufcs	-2.710%	17.59 usd	17.99	-0.4900	33,672	18.08	17.56	18.08	23.41	16.92	26,196,882						
business-insider	ufcs	-2.710%	17.59 usd	17.99	-0.4900	33,672	18.08	17.56	18.08	23.41	16.92	26,196,882						
chron	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
cio-com	ufcs	-2.71%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882	13.74	461m	3.3	0.6		
cnn-money	ufcs	-2.71%	17.59	17.99	-0.49	32,527	18.08	17.56	18.08				13.7	$460.8m	3.41%			
easystockalterts	ufcs	-2.72%	17.59	17.99	-0.49	32973	18.08	17.56	18.08	23.41	16.92		13.74				1.28	
eresearch-fidelity-com	ufcs	-2.71%	17.5900	17.9900	-0.4900	32,973	18.0800	17.5600	18.0800	23.4100	16.9200	26,197,000	14.02	$473.64m	3.32%	$0.150000		
finance-abc7-com	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
financial-content	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	-2.7%	$17.59	17.99	-0.49	32,973	18.08	17.56	18.08	23.41	16.92	26 mil		461 mil	3.4	0.60		
finviz	ufcs	-2.71%	17.59			32,973			18.08	-23.71%	3.96%	26.20m	13.64	460.86m		0.60	1.29	
fool	ufcs	-2.71%	$17.59	$17.99	-0.49	32,973	$18.08	$17.56	$18.08	$23.41	$16.92		14.10	$460.80m	3.50%	0.60		
foxbusiness	ufcs		$17.59		-0.49	33,672			$18.08									
google-finance	ufcs	(-2.71%)	17.59	17.99	-0.49	32,973.00	18.08	17.56		23.41	16.92	26.20m	13.65	460.80m	3.41	0.15	1.29	
howthemarketworks	ufcs	-2.71%	17.59	17.99	-0.49	32,732	18.08	17.56	18.08									
hpcwire	ufcs	-2.710%	17.59 usd	17.99	-0.4900	33,672	18.08	17.56	18.08	23.41	16.92	26,196,882						
insidestocks	ufcs	-2.71%	17.59	17.92	-0.49	33672	18.08	17.56										
investopedia	ufcs	-2.71 %	$17.59	17.99	-0.49				18.08									
investorguide	ufcs	-2.71%	17.59	17.99	-0.49		18.08	17.56		23.41	16.92		13.92	460.8m			1.299	
marketintellisearch	ufcs	-2.71 %	$17.59	$17.99	-0.49	31.70k	$18.08	$17.56	$18.08			26.20m	14.02	0.47b	3.32 %		1.29	
marketwatch	ufcs	-2.71%	$17.59	open: 17.99	-0.49	1,145	$18.08	$17.56	$18.08	$23.41	$16.92		13.58	$475.20m	3.41%	0.15	1.30	
minyanville	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
msn-money	ufcs	-2.71%	17.59	17.99	-0.49	32,973	18.08	17.56	18.08	23.41	16.92	26.20 mil	13.43	473.64 mil	3.32%	0.60	1.29	
nasdaq-com	ufcs	2.71%	$ 17.59	$ 17.99	0.49	32,973	$ 18.08	$ 17.56	$ 18.08	$ 23.41	$ 16.92	26,197,000	13.64	$ 460,805,230	3.32 %	$0.600000	$ 1.29	
optimum	ufcs	-2.71%	17.59 ( 4:30 pm edt)	17.99	-0.49	32,973	18.08	17.56	18.08	23.41	16.92	26.20m	13.7	460.8m	3.41	0.60	1.28	
paidcontent	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
pc-quote	ufcs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ufcs	+18.69%	505533408.00	18.39		53,515	18.40	0.00	18.75	17.91	1.299		31.25		17.40	3.2626	0.60	
predictwallstreet	ufcs	-2.54%	17.62		-0.46	32,973												
raymond-james	ufcs	-2.71	17.59	17.99	-0.49	32,973	18.08	17.56	17.59	23.41	16.92		13.64				1.29	
renewable-energy-world	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
screamingmedia	ufcs	-2.71%	$	open: 17.99	-0.49	1,145	$18.08	$17.56	$18.08	$23.41	$16.92		13.58	$475.20m	3.41%	0.15	1.30	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	+18.69%	last trade: 505533408.00		change: 1.740								p/e ratio: 31.25					
smartmoney	ufcs	(-2.71%)	17.59	$17.99	-0.49	32,973	$18.08	$17.56	$18.08	$23.41	$16.92			473,600	3.32%	$0.15		
stocknod	ufcs	-2.710%	17.59 usd	17.99	-0.4900	32,973	18.08	17.56	18.08	23.41	16.92	26,196,882						
stockpickr	ufcs	-2.71%	$17.59 -0.49 | -2.71%	17.99	-0.49	32.97k	18.08	17.56	18.08	23.41	16.92							
stocksmart	ufcs	%	$18.23	22.66		12,593	19.04	18.17										
stocktwits	ufcs	-2.60%	17.61		-0.47													
streetinsider-com	ufcs	2.71%	17.59	$17.99	-0.49	32,973	$18.08	$17.56	$18.08	$23.41	$16.92		13.74				$1.28	
thecramerreport	ufcs		18.08	17.79	+0.19	54910	18.17	17.79										
thestree	ufcs	-2.71%	$17.59	17.99	-0.49	32973	18.08	17.56	18.08	-23.41	16.92	2.6196882e7		4.68662219e8				
tickerspy	ufcs	-2.71%	$17.59	17.99	-0.49	32,973	18.08	17.56	18.08	23.41	16.92		13.8	473.6m	3.32%	$0.15		
tmx-quotemedia	ufcs	-2.71%	17.590	17.990	-0.490	33,672	18.080	17.560	18.080	23.410	16.920	26,196,882	14.10	460,803,154	3.319	0.150 usd	1.28	
updown	ufcs	-2.71%	$17.59	$17.99	-$0.49	32,527	$18.08	$17.56	$18.08	$23.41	$16.92	26.19b	13.88	$474m			1.30	
wallstreetsurvivor	ufcs	-2.71%	17.59	17.99	-0.49	32,732	18.08	17.56		23.41	16.92		14.10	$474m	3.30%	0.60 -	1.80	
yahoo-finance	ufcs	2.71%	17.59	17.99	0.49	32,973	18.08	17.56	18.08	23.41	16.92		13.54	460.79m	3.30%	0.60	1.30	
ycharts-com	ufcs	-2.60%	17.61		-0.47					23.41	16.92		13.55	461.38m	3.49%		1.30	
zacks	ufcs	(-2.71%)	17.59		-0.49	vol.  32,973	18.08	17.56		23.41	16.92		16.59	473.62 m	3.32	0.60	1.09	
advfn	urbn	-1.24	31.02	31.42	-0.39	2239851	31.68	30.89										
barchart	urbn	-1.24%	31.02	31.48	-0.39	2,069,482	31.68	30.89	31.41	39.26	27.96		20.46	$5.03 b			+1.53	
barrons	urbn	1.24%	31.02	31.42	-0.39	2.155m	31.68	30.89				170.33 million		$5.09 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	-1.242%	31.020	31.420	-0.390	2,239,851	31.680	30.890		39.26	27.96	159.690mil	20.274	4,953.599mil			1.530	
boston-com	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
bostonmerchant	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
business-insider	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
chron	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
cio-com	urbn	-1.24%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475	20.41	5b				
cnn-money	urbn	-1.24%	31.02	31.42	-0.39	2,235,828	31.68	30.89	31.41				20.4	$5.0b				
easystockalterts	urbn	-1.24%	31.02	31.42	-0.39	2238751	31.68	30.89	31.41	39.26	27.96		20.41				1.52	
eresearch-fidelity-com	urbn	-1.24%	31.0200	31.4200	-0.3900	2,239,851	31.6800	30.8900	31.4100	39.2600	27.9600	159,690,000	20.53	$5.02b				
finance-abc7-com	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
financial-content	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	-1.2%	$31.02	31.42	-0.39	2,239,851	31.68	30.89	31.41	39.26	27.96	160 mil	20.3	5 bil	0.0	0.00	1.53	
finviz	urbn	-1.24%	31.02			2,238,651			31.41	-20.99%	10.94%	159.69m	20.53	5.02b			1.53	
fool	urbn	-1.24%	$31.02	$31.42	-0.39	2,239,851	$31.68	$30.89	$31.41	$39.26	$27.96		20.70	$4.95b				
foxbusiness	urbn		$31.02		-0.39	2,241,315			$31.41									
google-finance	urbn	(-1.24%)	31.02	31.42	-0.39	2.24m	31.68	30.89		39.26	27.96	159.69m	20.25	4.95b			1.53	
howthemarketworks	urbn	-1.242%	31.02	31.42	-0.39	2,238,751	31.68	30.89	31.41									
hpcwire	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
insidestocks	urbn	-1.24%	31.02	31.48	-0.39	2038557	31.68	30.89					price earnings ratio: 20.27					
investopedia	urbn	-1.24 %	$31.02	31.42	-0.39				31.41									
investorguide	urbn	-1.24%	31.02	31.49	-0.39		31.68	30.89		39.26	27.96		20.58	4.954b			1.526	
marketintellisearch	urbn	-1.18 %	$31.04	$31.42	-0.37	2130.40k	$31.68	$30.89	$31.41			159.69m	20.53	5.02b	0.0 %		1.53	
marketwatch	urbn	-1.24%	$31.02	open: 31.42	-0.39	86,647	$31.68	$30.89	$31.41	$39.26	$27.96		19.83	$5.09b			1.56	
minyanville	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
msn-money	urbn	-1.24%	31.02	31.42	-0.39	2.24 mil	31.68	30.89	31.41	39.26	27.96	159.69 mil	20.41	5.02 bil			1.53	
nasdaq-com	urbn	1.24%	$ 31.02	$ 31.42	0.39	2,239,051	$ 31.68	$ 30.89	$ 31.41	$ 39.26	$ 27.96	162,255,000	20.27	$ 5,033,150,100			$ 1.53	
optimum	urbn	-1.24%	31.02 ( 4:00 pm edt)	31.42	-0.39	2,234,728	31.68	30.89	31.41	39.26	27.96	159.69m	20.4	5.0b			1.52	
paidcontent	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
pc-quote	urbn	-1.24%	31.02	31.42	-0.39	2,241,315	31.68	30.89	31.41	39.26	27.96	161,697,711	20.66447	5,015,863,000				
personal-wealth-biz	urbn	-1.24%	31.02	31.49	-0.39	2,241,315	31.68	30.89	31.41	39.26	27.96		20.58			0.00	1.526	
predictwallstreet	urbn	-1.24%	31.02		-0.39	2,239,851												
raymond-james	urbn	-1.24	31.02	31.42	-0.39	2,239,851	31.68	30.89	31.02	39.26	27.96		19.89				1.56	
renewable-energy-world	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
screamingmedia	urbn	-1.24%	$	open: 31.42	-0.39	86,647	$31.68	$30.89	$31.41	$39.26	$27.96		19.83	$5.09b			1.56	
scroli	urbn	-1.24%	urbn 31.02	31.42	-0.39	1,729,591	31.68	30.89	31.41	39.26	27.96		20.25				1.53	
simple-stock-quotes	urbn	+29.08%	last trade: 505545952.00		change: 2.106													
smartmoney	urbn	(-1.24%)	31.02	$31.42	-0.39	2,239,851	$31.68	$30.89	$31.41	$39.26	$27.96			5,015,900	0.00%	$0.00		
stocknod	urbn	-1.242%	31.02 usd	31.42	-0.3900	2,238,751	31.68	30.89	31.41	39.26	27.96	159,690,475						
stockpickr	urbn	-1.24%	$31.02 -0.39 | -1.24%	31.42	-0.39	2.24m	31.68	30.89	31.41	39.26	27.96							
stocksmart	urbn	%	$30.025	36.3		208,491	30.51	30										
stocktwits	urbn	-1.21%	31.03		-0.38													
streetinsider-com	urbn	1.24%	31.02	$31.42	-0.39	2,238,751	$31.68	$30.89	$31.41	$39.26	$27.96		20.41				$1.52	
thecramerreport	urbn		31.41	31.37	+0.11	2737201	31.60	31.03										
thestree	urbn	-1.24%	$31.02	31.42	-0.39	2238938	31.68	30.89	31.41	-39.26	27.96	1.59690475e8		4.998311868e9				
tickerspy	urbn	-1.24%	$31.02	31.42	-0.39	2,235,828	31.68	30.89	31.41	39.26	27.96		20.7	5.0b	0.00%	$0.00		
tmx-quotemedia	urbn	-1.24%	31.020	31.420	-0.390	2,241,315	31.680	30.890	31.410	39.260	27.960	159,690,475	20.70	4,953,598,535			1.52	
updown	urbn	-1.24%	$31.02	$31.42	-$0.39	2,154,668	$31.68	$30.89	$31.41	$39.26	$27.96	162.25b	20.07	$5.01b			1.56	
wallstreetsurvivor	urbn	-1.24%	31.02	31.42	-0.39	2,238,151	31.68	30.89		39.26	27.96		20.70	$5b			1.60	
yahoo-finance	urbn	1.24%	31.02	31.49	0.39	2,239,251	31.68	30.89	31.41	39.26	27.96		20.33	4.95b			1.53	
ycharts-com	urbn	-1.21%	31.03		-0.38					39.26	27.96		20.41	5.03b	0.00%		1.52	
zacks	urbn	(-1.24%)	31.02		-0.39	vol.  2,239,851	31.68	30.89		39.26	27.96		20.53	5.02 b	0.00	0.00	1.53	
advfn	mjn	-1.04	68.55	68.96	-0.72	1067822	68.96	68.12										
barchart	mjn	-1.04%	68.55	68.96	-0.72	1,067,822	68.96	68.12	69.27	69.99	49.70		27.08	$14.01 b	1.51%	$1.04	+2.30	
barrons	mjn	1.04%	68.55	68.96	-0.72	1.067m	68.96	68.12				204.70 million		$14.09 billion	1.52%	$0.26		
bloomberg	mjn	-1.039%	68.550	68.960	-0.720	1,067,822	68.960	68.120		69.99	50.51	204.343mil	26.988	14,007.680mil	1.421	0.260 regular cash	2.540	
boston-com	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
bostonmerchant	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
business-insider	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
chron	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
cio-com	mjn	-1.04%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502	29.80	14b	1.5	1.04		
cnn-money	mjn	-1.04%	68.55	68.68	-0.72	1,067,822	68.96	68.12	69.27				29.8	$14.0b	1.52%			
easystockalterts	mjn	-1.04%	68.55	68.96	-0.72	1067822	68.96	68.12	69.27	69.99	50.51		29.80				2.30	
eresearch-fidelity-com	mjn	-1.04%	68.5500	68.9600	-0.7200	1,067,822	68.9600	68.1200	69.2700	69.9900	50.5100	204,343,000	30.12	$14.15b	1.50%	$0.260000		
finance-abc7-com	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
financial-content	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	-1.0%	$68.55	68.96	-0.72	1,067,822	68.96	68.12	69.27	69.99	50.51	204 mil	29.8	14 bil	1.5	1.04	2.30	
finviz	mjn	-1.04%	68.55			1,067,822			69.27	-2.06%	37.94%	204.34m	29.80	14.01b		1.04	2.30	
fool	mjn	-1.04%	$68.55	$68.96	-0.72	1,066,826	$68.96	$68.12	$69.27	$69.99	$50.51		30.10	$14.01b	1.70%	1.04		
foxbusiness	mjn		$68.55		-0.72	1,067,822			$69.27									
google-finance	mjn	(-1.04%)	68.55	68.96	-0.72	1.07m	68.96	68.12		69.99	50.51	204.34m	29.83	14.01b	1.52	0.26	2.30	
howthemarketworks	mjn	-1.039%	68.55	68.96	-0.72	1,066,826	68.96	68.12	69.27									
hpcwire	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
insidestocks	mjn	-1.04%	68.55	68.96	-0.72	1066826	68.96	68.12					price earnings ratio: 27.09					
investopedia	mjn	-1.04 %	$68.55	68.96	-0.72				69.27									
investorguide	mjn	+65.15%	505544800.00	65.47	-0.475		64.93	0.00		48.51	2.30		70.05	49.038t			0.935	
marketintellisearch	mjn	-1.04 %	$68.55	$68.96	-0.72	995.20k	$68.96	$68.12	$69.27			204.34m	30.12	14.15b	1.5 %		2.30	
marketwatch	mjn	-1.04%	$68.55	open: 68.96	-0.72	8,718	$68.96	$68.12	$69.27	$69.99	$50.51		29.74	$14.09b	1.52%	0.26	2.30	
minyanville	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
msn-money	mjn	-1.04%	68.55	68.96	-0.72	1.07 mil	68.96	68.12	69.27	69.99	50.51	204.34 mil	29.80	14.15 bil	1.50%	1.04	2.30	
nasdaq-com	mjn	1.04%	$ 68.55		0.72	1,066,522	$ 68.96	$ 68.12	$ 69.27	$ 69.99	$ 50.51	204,343,000	29.8	$ 14,007,712,650	1.5 %	$1.040000	$ 2.30	
optimum	mjn	-1.04%	68.55 ( 4:15 pm edt)	68.96	-0.72	1,067,822	68.96	68.12	69.27	69.99	50.51	204.34m	29.8	14.0b	1.52	1.04	2.30	
paidcontent	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
pc-quote	mjn	-1.04%	68.55	68.96	-0.72	1,067,822	68.96	68.12	69.27	69.99	50.51	206,489,278	30.11739	14,154,840,000		0.26		
personal-wealth-biz	mjn	-1.04%	68.55	68.96	-0.72	1,067,822	68.96	68.12	69.27	69.99	50.51		30.12		1.40	0.97	2.30	
predictwallstreet	mjn	-1.04%	68.55		-0.72	1,067,822												
raymond-james	mjn	-1.04	68.55	68.96	-0.72	1,067,822	68.96	68.12	68.55	69.99	50.51		29.68				2.31	
renewable-energy-world	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
screamingmedia	mjn	-1.04%	$	open: 68.96	-0.72	8,718	$68.96	$68.12	$69.27	$69.99	$50.51		29.74	$14.09b	1.52%	0.26	2.30	
scroli	mjn	-1.04%	mjn 68.55	68.96	-0.72	901,687	68.96	68.12	69.27	69.99	50.51		29.83				2.30	
simple-stock-quotes	mjn	-1.04%	last trade: 68.55		change: -0.720								p/e ratio: 30.12					
smartmoney	mjn	(-1.04%)	68.55	$68.96	-0.72	1,067,822	$68.96	$68.12	$69.27	$69.99	$50.51			14,154,800	1.50%	$0.26		
stocknod	mjn	-1.039%	68.55 usd	68.96	-0.7200	1,067,822	68.96	68.12	69.27	69.99	50.51	204,342,502						
stockpickr	mjn	-1.04%	$68.55 -0.72 | -1.04%	68.68	-0.72	1.07m	68.96	68.12	69.27	69.99	50.51							
stocksmart	mjn	%	$66.975	61.3		148,911	67.72	66.965										
stocktwits	mjn	-1.05%	68.54		-0.73													
streetinsider-com	mjn	1.04%	68.55	$68.96	-0.72	1,067,822	$68.96	$68.12	$69.27	$69.99	$50.51		29.80				$2.30	
thecramerreport	mjn		68.79		0.00	0												
thestree	mjn	-1.04%	$68.55	68.68	-0.72	1067822	68.96	68.12	69.27	-69.99	50.51	2.04342502e8		1.4056720713e10				
tickerspy	mjn	-1.04%	$68.55	68.96	-0.72	1,067,822	68.96	68.12	69.27	69.99	50.51		30.1	14.1b	1.50%	$0.26		
tmx-quotemedia	mjn	-1.04%	68.550	68.960	-0.720	1,067,822	68.960	68.120	69.270	69.990	50.510	204,342,502	30.10	14,007,678,512	1.517	0.260 usd	2.30	
updown	mjn	-1.04%	$68.55	$68.96	-$0.72	1,059,326	$68.96	$68.12	$69.27	$69.99	$50.51	204.34b	29.97	$14.15b			2.31	
wallstreetsurvivor	mjn	-1.04%	68.55	68.96	-0.72	1,066,826	68.96	68.12		69.99	50.51		30.10	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	1.04%	68.55	68.96	0.72	1,067,822	68.96	68.12	69.27	69.99	50.51		29.80	14.01b	1.50%	1.04	2.30	
ycharts-com	mjn	-1.05%	68.54		-0.73					69.99	50.51		29.80	14.01b	1.52%		2.30	
zacks	mjn	(-1.04%)	68.55		-0.72	vol.  1,067,822	68.96	68.12		69.99	50.51		27.27	14.15 b	1.50	1.04	2.54	
advfn	aon	-1.97	48.88	49.74	-0.98	1367685	49.7995	48.71										
barchart	aon	-1.97%	48.88	49.74	-0.98	1,367,685	49.80	48.71	49.86	54.43	34.68		16.48	$16.28 b	1.19%	$0.60	+1.41	
barrons	aon	1.97%	48.88	49.74	-0.98	1.343m	49.80	48.71				298.10 million		$16.80 billion	1.23%	$0.15		
bloomberg	aon	-1.966%	48.880	49.740	-0.980	1,367,685	49.800	48.710		54.58	35.16	330.541mil	16.185	16,156.840mil	1.227	0.150 regular cash	3.020	
boston-com	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
bostonmerchant	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
business-insider	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
chron	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
cio-com	aon	-1.97%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849	19.32	16b	1.2	0.6		
cnn-money	aon	-1.97%	48.88	49.74	-0.98	1,338,962	49.80	48.71	49.86				19.9	$16.2b	1.23%			
easystockalterts	aon	-1.97%	48.88	49.74	-0.98	1367685	49.80	48.71	49.86	54.58	35.16		19.32				2.53	
eresearch-fidelity-com	aon	-1.97%	48.8800	49.7400	-0.9800	1,367,685	49.7995	48.7100	49.8600	54.5800	35.1600	330,541,000	19.79	$16.48b	1.20%	$0.150000		
finance-abc7-com	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
finance-abc7chicago-com	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
financial-content	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
finapps-forbes-com	aon	-2.0%	$48.88	49.74	-0.98	1,367,685	49.80	48.71	49.86	54.58	35.16	331 mil	20.1	16 bil	1.2	0.60	2.43	
finviz	aon	-1.97%	48.88			1,367,685			49.86	-10.44%	40.58%	330.54m	19.40	16.16b		0.60	2.52	
fool	aon	-1.97%	$48.88	$49.74	-0.98	1,342,962	$49.80	$48.71	$49.86	$54.58	$35.16		20.40	$16.16b	1.50%	0.60		
foxbusiness	aon		$48.88		-0.98	1,367,685			$49.86									
google-finance	aon	(-1.97%)	48.88	49.74	-0.98	1.37m	49.80	48.71		54.58	35.16	330.51m	19.40	16.16b	1.23	0.15	2.52	
howthemarketworks	aon	-1.966%	48.88	49.74	-0.98	1,342,962	49.7995	48.71	49.86									
hpcwire	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
insidestocks	aon	-1.97%	48.88	49.74	-0.98	1345434	49.80	48.71					price earnings ratio: 15.97					
investopedia	aon	-1.97 %	$48.88	49.74	-0.98				49.86									
investorguide	aon	-1.97%	48.88	49.74	-0.98		49.7995	48.71		54.58	35.16		20.18	16.157b			2.471	
marketintellisearch	aon	-1.97 %	$48.88	$49.74	-0.98	1200.60k	$49.80	$48.71	$49.86			330.54m	19.79	16.48b	1.2 %		2.52	
marketwatch	aon	-1.97%	$49.50	open: 49.74	-0.98	28,863	$49.80	$48.71	$49.86	$54.58	$35.16		21.13	$16.80b	1.23%	0.15	2.31	
minyanville	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
msn-money	aon	-1.97%	48.88	49.74	-0.98	1.37 mil	49.80	48.71	49.86	54.58	35.16	330.54 mil	19.24	16.48 bil	1.20%	0.60	2.43	
nasdaq-com	aon	1.97%	$ 48.88		0.98	1,366,885	$ 49.7995	$ 48.71	$ 49.86	$ 54.58	$ 35.16	330,500,000	34.67	$ 16,154,840,000	1.2 %	$0.600000	$ 1.41	
optimum	aon	-1.97%	48.88 ( 4:15 pm edt)	49.74	-0.98	1,367,685	49.80	48.71	49.86	54.58	35.16	330.54m	19.3	16.2b	1.23	0.60	2.53	
paidcontent	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
pc-quote	aon	-1.97%	48.88	49.74	-0.98	1,367,685	49.7995	48.71	49.86	54.58	35.16	337,168,024	19.62992	16,480,773,000		0.15		
personal-wealth-biz	aon	-1.97%	48.88	49.74	-0.98	1,367,685	49.7995	48.71	49.86	54.58	35.16		20.18		0.90	0.45	2.471	
predictwallstreet	aon	-1.97%	48.88		-0.98	1,367,685												
raymond-james	aon	-1.97	48.88	49.74	-0.98	1,367,685	49.80	48.71	48.88	54.58	35.16		19.09				2.56	
renewable-energy-world	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
screamingmedia	aon	-1.97%	$	open: 49.74	-0.98	28,863	$49.80	$48.71	$49.86	$54.58	$35.16		21.13	$16.80b	1.23%	0.15	2.31	
scroli	aon	-1.97%	aon 48.88	49.74	-0.98	1,073,204	49.80	48.71	49.86	54.58	35.16		19.40				2.52	
simple-stock-quotes	aon	-1.97%	last trade: 48.88		change: -0.980								p/e ratio: 20.18					
smartmoney	aon	(-1.97%)	48.88	$49.74	-0.98	1,367,685	$49.80	$48.71	$49.86	$54.58	$35.16			16,480,800	1.20%	$0.15		
stocknod	aon	-1.966%	48.88 usd	49.74	-0.9800	1,367,685	49.80	48.71	49.86	54.58	35.16	330,540,849						
stockpickr	aon	-1.97%	$48.88 -0.98 | -1.97%	49.72	-0.98	1.37m	49.80	48.71	49.86	54.58	35.16							
stocksmart	aon	%	$51.475	45.98		185,455	52.17	51.475										
stocktwits	aon	-1.93%	48.90		-0.96													
streetinsider-com	aon	1.97%	48.88	$49.74	-0.98	1,367,685	$49.80	$48.71	$49.86	$54.58	$35.16		19.32				$2.53	
thecramerreport	aon		49.86	50.46	-0.40	1799219	50.46	49.58										
thestree	aon	-1.97%	$48.88	49.72	-0.98	1367685	49.8	48.71	49.86	-54.58	35.16	3.30540849e8		1.6612983071e10				
tickerspy	aon	-1.97%	$48.88	49.74	-0.98	1,367,685	49.80	48.71	49.86	54.58	35.16		19.6	16.4b	1.20%	$0.15		
tmx-quotemedia	aon	-1.97%	48.880	49.740	-0.980	1,367,685	49.800	48.710	49.860	54.580	35.160	330,540,849	20.40	16,156,836,699	1.227	0.150 usd	2.45	
updown	aon	-1.97%	$48.88	$49.74	-$0.98	1,338,822	$49.80	$48.71	$49.86	$54.58	$35.16	330.54b	19.92	$16.48b			2.50	
wallstreetsurvivor	aon	-1.97%	48.88	49.74	-0.98	1,342,962	49.80	48.71		54.58	35.96		20.40	$16b	1.20%	0.60 -	2.37	
yahoo-finance	aon	1.97%	48.88	49.74	0.98	1,367,685	49.80	48.71	49.86	54.58	35.16		19.78	16.16b	1.20%	0.60	2.47	
ycharts-com	aon	-1.93%	48.90		-0.96					54.58	35.16		19.96	16.29b	1.22%		2.45	
zacks	aon	(-1.97%)	48.88		-0.98	vol.  1,367,685	49.80	48.71		54.58	35.16		16.35	16.48 b	1.20	0.60	3.05	
advfn	bdge	-0.72	20.58	20.89	-0.15	31972	20.89	20.03										
barchart	bdge	-0.72%	20.58	20.89	-0.15	36,754	20.89	20.03	20.73	25.93	20.03		13.94	$131.92 m	4.46%	$0.92	+1.46	
barrons	bdge	0.72%	20.58	20.89	-0.15	31,753	20.89	20.03				6.14 million		$139.64 million	4.47%	$0.23		
bloomberg	bdge	-0.724%	20.580	20.890	-0.150	31,972	20.890	20.030		26.89	20.03	6.459mil	13.720	132.918mil	4.470	0.230 regular cash	1.500	
boston-com	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
bostonmerchant	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
business-insider	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
chron	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
cio-com	bdge	-0.72%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587	14.10	133m	4.4	0.92		
cnn-money	bdge	-0.72%	20.58	20.89	-0.15	31,753	20.89	20.03	20.73				14.1	$132.9m	4.47%			
easystockalterts	bdge	-0.72%	20.58	20.89	-0.15	31972	20.89	20.03	20.73	26.89	20.63		14.10				1.46	
eresearch-fidelity-com	bdge	-0.72%	20.5800	20.8900	-0.1500	31,972	20.8900	20.0300	20.7300	26.8900	20.6300	6,459,000	14.20	$133.90m	4.44%	$0.230000		
finance-abc7-com	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
finance-abc7chicago-com	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
financial-content	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
finapps-forbes-com	bdge	-0.7%	$20.58	20.89	-0.15	31,972	20.89	20.03	20.73	26.89	20.63	6 mil		133 mil	4.5	0.92		
finviz	bdge	-0.72%	20.58			31,753			20.73	-20.62%	1.70%	6.46m	14.19	132.95m		0.92	1.45	
fool	bdge	-0.72%	$20.58	$20.89	-0.15	31,753	$20.89	$20.03	$20.73	$26.89	$20.63		14.20	$132.92m	4.10%	0.92		
foxbusiness	bdge		$20.58		-0.15	31,972			$20.73									
google-finance	bdge	(-0.72%)	20.58	20.89	-0.15	31,972.00	20.89	20.03		26.89	20.03	6.46m	14.19	132.92m	4.47	0.23	1.45	
howthemarketworks	bdge	-0.724%	20.58	20.89	-0.15	31,972	20.89	20.03	20.73									
hpcwire	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
insidestocks	bdge	-0.72%	20.58	20.89	-0.15	31972	20.89	20.03										
investopedia	bdge	-0.72 %	$20.58	20.89	-0.15				20.73									
investorguide	bdge	+21.40%	505269344.00	21.30	+0.6103		21.33	0.00		20.66	1.45		23.30	12546.8t			0.92	
marketintellisearch	bdge	-0.63 %	$20.60	$20.72	-0.13	18.50k	$20.89	$20.03	$20.73			6.46m	14.30	0.13b	4.44 %		1.45	
marketwatch	bdge	-0.72%	$20.58	open: 20.89	-0.15	519	$20.89	$20.03	$20.73	$26.89	$20.03		14.03	$139.64m	4.47%	0.23	1.47	
minyanville	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
msn-money	bdge	-0.72%	20.58	20.89	-0.15	31,972	20.89	20.03	20.73	26.89	20.63	6.46 mil	14.19	133.89 mil	4.44%	0.92	1.45	
nasdaq-com	bdge	0.72%	$ 20.58	$ 20.72	0.15	31,972	$ 20.89	$ 20.03	$ 20.73	$ 26.89	$ 20.63	6,459,000	14.1	$ 132,926,220			$ 1.46	
optimum	bdge	-0.72%	20.58 ( 4:30 pm edt)	20.89	-0.15	31,972	20.89	20.03	20.73	26.89	20.63	6.46m	14.1	132.9m	4.47	0.92	1.46	
paidcontent	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
pc-quote	bdge	-0.72%	20.58	20.89	-0.15	31,972	20.89	20.03	20.73	26.89	20.63	6,506,079	14.29655	133,895,000		0.23		
personal-wealth-biz	bdge	+21.40%	505269344.00	21.30		12,660	21.33	0.00	21.44	20.66	1.45		23.30		20.15	4.3192	0.92	
predictwallstreet	bdge	-0.72%	20.58		-0.15	31,972												
raymond-james	bdge	-0.72	20.58	20.89	-0.15	31,972	20.89	20.03	20.58	26.89	20.63		14.10				1.46	
renewable-energy-world	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
screamingmedia	bdge	-0.72%	$	open: 20.89	-0.15	519	$20.89	$20.03	$20.73	$26.89	$20.03		14.03	$139.64m	4.47%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	-0.72%	last trade: 20.58		change: -0.150								p/e ratio: 14.3					
smartmoney	bdge	(-0.72%)	20.58	$20.89	-0.15	31,972	$20.89	$20.03	$20.73	$26.89	$20.63			133,900	4.44%	$0.23		
stocknod	bdge	-0.7236%	20.58 usd	20.89	-0.1500	31,972	20.89	20.03	20.73	26.89	20.63	6,458,587						
stockpickr	bdge	-0.72%	$20.58 -0.15 | -0.72%	20.89	-0.15	31.75k	20.89	20.03	20.73	26.89	20.63							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	-1.11%	20.50		-0.23													
streetinsider-com	bdge	0.72%	20.58	$20.89	-0.15	31,972	$20.89	$20.03	$20.73	$26.89	$20.63		14.10				$1.46	
thecramerreport	bdge		20.73	20.99	+0.10	16867	21.07	20.63										
thestree	bdge	-0.72%	$20.58	20.89	-0.15	31753	20.89	20.03	20.73	-26.89	20.63	6458587.0		1.3324065e8				
tickerspy	bdge	-0.72%	$20.58	20.89	-0.15	31,972	20.89	20.03	20.73	26.89	20.63		14.3	132.9m	4.44%	$0.23		
tmx-quotemedia	bdge	-0.72%	20.580	20.890	-0.150	31,972	20.890	20.030	20.730	26.890	20.030	6,458,587	14.20	132,917,720	4.470	0.230 usd	1.46	
updown	bdge	-0.72%	$20.58	$20.89	-$0.15	31,453	$20.89	$20.23	$20.73	$26.89	$20.63	6.45b	13.89	$134m			1.49	
wallstreetsurvivor	bdge	-0.72%	20.58	20.89	-0.15	31,972	20.89	20.03		26.89	20.63		14.20	$134m	4.40%	0.92 -	1.45	
yahoo-finance	bdge	0.72%	20.58	20.72	0.15	31,972	20.89	20.03	20.73	26.89	20.03		14.19	132.91m	4.40%	0.92	1.45	
ycharts-com	bdge	-1.11%	20.50		-0.23					26.89	20.63		14.14	131.41m	4.55%		1.45	
zacks	bdge	(-0.72%)	20.58		-0.15	vol.  31,972	20.89	20.03		26.89	20.03		14.01	133.90 m	4.44	0.92	1.48	
advfn	labl	-0.04	22.99	22.82	-0.01	65313	23.25	22.55										
barchart	labl	-0.04%	22.99	22.82	-0.01	67,552	23.25	22.55	23.00	25.32	10.48		13.66	$305.54 m	0.89%	$0.20	+1.40	
barrons	labl	0.04%	22.99	22.82	-0.01	65,313	23.25	22.55				13.14 million		$311.62 million	0.87%	$0.05		
bloomberg	labl	-0.043%	22.990	22.820	-0.010	65,313	23.250	22.550		25.32	10.59	13.334mil	13.289	306.555mil	0.870	0.050 regular cash	1.730	
boston-com	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
bostonmerchant	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
business-insider	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
chron	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
cio-com	labl	-0.04%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268	16.42	307m	0.9	0.2		
cnn-money	labl	+0.30%	23.07	22.82	+0.07	62,948	23.25	22.55	23.00				16.5	$307.6m	0.87%			
easystockalterts	labl	-0.04%	22.99	22.82	-0.01	65313	23.25	22.55	23.00	25.32	10.59		16.42				1.40	
eresearch-fidelity-com	labl	-0.04%	22.9900	22.8200	-0.0100	65,313	23.2500	22.5500	23.0000	25.3200	10.5900	13,334,000	16.43	$306.68m	0.87%	$0.050000		
finance-abc7-com	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
finance-abc7chicago-com	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
financial-content	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
finapps-forbes-com	labl	-0.0%	$22.99	22.82	-0.01	65,313	23.25	22.55	23.00	25.32	10.59	13 mil		307 mil	0.9	0.20		
finviz	labl	-0.04%	22.99			65,313			23.00	-9.20%	119.52%	13.33m	16.20	306.59m		0.20	1.42	
fool	labl	-0.04%	$22.99	$22.82	-0.01	65,187	$23.25	$22.55	$23.00	$25.32	$10.59		16.40	$305.74m	1.80%	0.20		
foxbusiness	labl		$22.99		-0.01	65,683			$23.00									
google-finance	labl	(-0.04%)	22.99	22.82	-0.01	65,313.00	23.25	22.55		25.32	10.59	13.30m	16.18	305.74m	0.87	0.05	1.42	
howthemarketworks	labl	-0.043%	22.99	22.82	-0.01	65,187	23.25	22.55	23									
hpcwire	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
insidestocks	labl	-0.04%	22.99	22.82	-0.01	65313	23.25	22.55					price earnings ratio: 14.02					
investopedia	labl	-0.04 %	$22.99	22.82	-0.01				23.00									
investorguide	labl	-0.04%	22.99	22.55	-0.01		23.25	22.55		25.32	10.59		16.43	305.7m			1.40	
marketintellisearch	labl	-0.22 %	$22.95	$22.82	-0.05	64.40k	$23.25	$22.55	$23.00			13.33m	16.20	0.31b	0.87 %		1.42	
marketwatch	labl	-0.04%	$22.99	open: 22.82	-0.01	596	$23.25	$22.55	$23.00	$25.32	$10.59		16.80	$311.62m	0.87%	0.05	1.37	
minyanville	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
msn-money	labl	-0.04%	22.99	22.82	-0.01	65,313	23.25	22.55	23.00	25.32	10.59	13.33 mil	16.42	306.69 mil	0.87%	0.20	1.42	
nasdaq-com	labl	0.04%	$ 22.99	$ 22.82	0.01	65,313	$ 23.25	$ 22.55	$ 23	$ 25.32	$ 10.59	13,289,000	16.42	$ 305,514,110	0.87 %	$0.200000	$ 1.40	
optimum	labl	-0.04%	22.99 ( 4:00 pm edt)	22.82	-0.01	65,313	23.25	22.55	23.00	25.32	10.59	13.33m	16.4	306.6m	0.87	0.20	1.40	
paidcontent	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
pc-quote	labl	-0.04%	22.99	22.82	-0.01	65,683	23.25	22.55	23.0	25.32	10.59	13,339,800	16.42857	306,682,000		0.05		
personal-wealth-biz	labl	-0.04%	22.99	22.55	-0.01	65,683	23.25	22.55	23.00	25.32	10.59		16.43		0.87	0.20	1.40	
predictwallstreet	labl	-0.04%	22.99		-0.01	65,313												
raymond-james	labl	-0.04	22.99	22.82	-0.01	65,313	23.25	22.55	22.99	25.32	10.59		16.19				1.42	
renewable-energy-world	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
screamingmedia	labl	-0.04%	$	open: 22.82	-0.01	596	$23.25	$22.55	$23.00	$25.32	$10.59		16.80	$311.62m	0.87%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-0.04%	last trade: 22.99		change: -0.010								p/e ratio: 16.43					
smartmoney	labl	(-0.04%)	22.99	$22.82	-0.01	65,313	$23.25	$22.55	$23.00	$25.32	$10.59			306,700	0.87%	$0.05		
stocknod	labl	-0.0435%	22.99 usd	22.82	-0.0100	65,313	23.25	22.55	23.00	25.32	10.59	13,334,268						
stockpickr	labl	-0.04%	$22.99 -0.01 | -0.04%	22.82	-0.01	65.31k	23.25	22.55	23.00	25.32	10.59							
stocksmart	labl	%	$22	19.75		1,872	23.2	22										
stocktwits	labl	-0.78%	22.82		-0.18													
streetinsider-com	labl	0.04%	22.99	$22.82	-0.01	65,313	$23.25	$22.55	$23.00	$25.32	$10.59		16.42				$1.40	
thecramerreport	labl		23.00	22.58	+0.46	101632	23.25	22.10										
thestree	labl	-0.04%	$22.99	22.82	-0.01	65313	23.25	22.55	23.0	-25.32	10.59	1.3298712e7		3.00554401e8				
tickerspy	labl	-0.04%	$22.99	22.82	-0.01	65,187	23.25	22.55	23.00	25.32	10.59		16.4	304.8m	0.87%	$0.05		
tmx-quotemedia	labl	-0.04%	22.990	22.820	-0.010	65,683	23.250	22.550	23.000	25.320	10.590	13,298,712	16.40	305,737,389	0.870	0.050 usd	1.40	
updown	labl	-0.04%	$22.99	$22.82	-$0.01	65,087	$23.25	$22.55	$23.00	$25.32	$10.59	13.28b	16.20	$306m			1.42	
wallstreetsurvivor	labl	-0.04%	22.99	22.82	-0.01	65,187	23.25	22.55		25.32	11.93		16.40	$307m	0.90%	0.20 -	1.40	
yahoo-finance	labl	0.04%	22.99	22.55	0.01	65,313	23.25	22.55	23.00	25.32	10.59		16.42	305.72m	0.90%	0.20	1.40	
ycharts-com	labl	-0.09%	22.98		-0.02					25.32	10.59		16.41	305.40m	0.90%		1.40	
zacks	labl	(-0.04%)	22.99		-0.01	vol.  65,313	23.25	22.55		25.32	10.59		13.94	306.68 m	0.87	0.20	1.65	
advfn	tkr	-1.34	47.8	48.06	-0.65	980434	48.26	47.2										
barchart	tkr	-1.34%	47.80	48.06	-0.65	980,434	48.26	47.20	48.45	57.60	26.65		13.75	$4.70 b	1.65%	$0.80	+3.64	
barrons	tkr	1.34%	47.80	48.06	-0.65	979,956	48.26	47.20				97.52 million		$4.89 billion	1.67%	$0.2		
bloomberg	tkr	-1.342%	47.800	48.060	-0.650	980,434	48.260	47.200		57.83	27.06	97.907mil	13.541	4,679.934mil	1.444	0.200 regular cash	3.530	
boston-com	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
bostonmerchant	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
business-insider	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
chron	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
cio-com	tkr	-1.34%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557	13.39	5b	1.7	0.8		
cnn-money	tkr	-1.34%	47.80	48.06	-0.65	980,434	48.26	47.20	48.45				13.4	$4.7b	1.67%			
easystockalterts	tkr	-1.35%	47.80	48.06	-0.65	980434	48.26	47.20	48.45	57.83	27.06		13.39				3.57	
eresearch-fidelity-com	tkr	-1.34%	47.8000	48.0600	-0.6500	980,434	48.2600	47.2000	48.4500	57.8300	27.0600	97,907,000	13.57	$4.74b	1.65%	$0.200000		
finance-abc7-com	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
finance-abc7chicago-com	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
financial-content	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
finapps-forbes-com	tkr	-1.3%	$47.80	48.06	-0.65	980,434	48.26	47.20	48.45	57.83	27.06	98 mil	13.1	5 bil	1.7	0.80	3.64	
finviz	tkr	-1.34%	47.80			980,434			48.45	-17.01%	79.43%	97.91m	13.39	4.68b		0.80	3.57	
fool	tkr	-1.34%	$47.80	$48.06	-0.65	980,434	$48.26	$47.20	$48.45	$57.83	$27.06		13.30	$4.68b	1.50%	0.80		
foxbusiness	tkr		$47.80		-0.65	980,434			$48.45									
google-finance	tkr	(-1.34%)	47.80	48.06	-0.65	980,434.00	48.26	47.20		57.83	27.06	98.35m	13.38	4.70b	1.67	0.20	3.57	
howthemarketworks	tkr	-1.342%	47.8	48.06	-0.65	979,956	48.26	47.2	48.45									
hpcwire	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
insidestocks	tkr	-1.34%	47.80	48.06	-0.65	979956	48.26	47.20					price earnings ratio: 13.58					
investopedia	tkr	-1.34 %	$47.80	48.06	-0.65				48.45									
investorguide	tkr	-1.34%	47.80	48.06	-0.65		48.26	47.20		57.83	27.06		13.30	4.680b			3.642	
marketintellisearch	tkr	-1.42 %	$47.76	$48.06	-0.69	968.80k	$48.26	$47.20	$48.45			97.91m	13.57	4.74b	1.65 %		3.57	
marketwatch	tkr	-1.34%	$47.80	open: 48.06	-0.65	578	$48.26	$47.20	$48.45	$57.83	$27.06		57.69	$4.89b	1.67%	0.20	0.83	
minyanville	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
msn-money	tkr	-1.34%	47.80	48.06	-0.65	980,434	48.26	47.20	48.45	57.83	27.06	97.91 mil	13.39	4.74 bil	1.65%	0.80	3.65	
nasdaq-com	tkr	1.34%	$ 47.80		0.65	979,134	$ 48.26	$ 47.20	$ 48.45	$ 57.83	$ 27.06	97,907,000	13.13	$ 4,679,954,600	1.65 %	$0.800000	$ 3.64	
optimum	tkr	-1.34%	47.80 ( 4:15 pm edt)	48.06	-0.65	980,434	48.26	47.20	48.45	57.83	27.06	97.91m	13.4	4.7b	1.67	0.80	3.57	
paidcontent	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
pc-quote	tkr	-1.34%	47.8	48.06	-0.65	980,434	48.26	47.2	48.45	57.83	27.06	99,238,368	13.57143	4,743,594,000		0.2		
personal-wealth-biz	tkr	+48.24%	505544896.00	47.80		862,055	47.86	0.00	48.43	24.84	3.642		70.19		2.98	1.4435	0.69	
predictwallstreet	tkr	-1.34%	47.80		-0.65	980,434												
raymond-james	tkr	-1.34	47.80	48.06	-0.65	980,434	48.26	47.20	47.80	57.83	27.06		13.20				3.62	
renewable-energy-world	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
screamingmedia	tkr	-1.34%	$	open: 48.06	-0.65	578	$48.26	$47.20	$48.45	$57.83	$27.06		57.69	$4.89b	1.67%	0.20	0.83	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	-1.34%	last trade: 47.80		change: -0.650								p/e ratio: 13.3					
smartmoney	tkr	(-1.34%)	47.80	$48.06	-0.65	980,434	$48.26	$47.20	$48.45	$57.83	$27.06			4,743,600	1.65%	$0.20		
stocknod	tkr	-1.342%	47.80 usd	48.06	-0.6500	980,434	48.26	47.20	48.45	57.83	27.06	97,906,557						
stockpickr	tkr	-1.34%	$47.80 -0.65 | -1.34%	48.15	-0.65	980.43k	48.26	47.20	48.45	57.83	27.06							
stocksmart	tkr	%	$50.16	47.92		93,164	51.74	50.13										
stocktwits	tkr	-1.45%	47.75		-0.70													
streetinsider-com	tkr	1.34%	47.80	$48.06	-0.65	980,434	$48.26	$47.20	$48.45	$57.83	$27.06		13.39				$3.57	
thecramerreport	tkr		48.45	48.62	+0.04	1097871	48.85	47.68										
thestree	tkr	-1.34%	$47.8	48.15	-0.65	980434	48.26	47.2	48.45	-57.83	27.06	9.7906557e7		4.739656424e9				
tickerspy	tkr	-1.34%	$47.80	48.06	-0.65	980,434	48.26	47.20	48.45	57.83	27.06		13.6	4.7b	1.65%	$0.20		
tmx-quotemedia	tkr	-1.34%	47.800	48.060	-0.650	980,434	48.260	47.200	48.450	57.830	27.060	97,906,557	13.30	4,679,933,425	1.674	0.200 usd	3.65	
updown	tkr	-1.34%	$47.80	$48.06	-$0.65	979,856	$48.26	$47.20	$48.45	$57.83	$27.06	97.90b	13.07	$4.74b			3.71	
wallstreetsurvivor	tkr	-1.34%	47.80	48.06	-0.65	979,956	48.26	47.20		57.83	31.47		13.30	$5b	1.70%	0.53 -	2.81	
yahoo-finance	tkr	1.34%	47.80	48.06	0.65	980,434	48.26	47.20	48.45	57.83	27.06		13.12	4.68b	1.70%	0.80	3.64	
ycharts-com	tkr	-1.44%	47.75		-0.70					57.83	27.06		13.08	4.70b	1.72%		3.65	
zacks	tkr	(-1.34%)	47.80		-0.65	vol.  980,434	48.26	47.20		57.83	27.06		13.76	4.74 b	1.65	0.80	3.52	
advfn	tcb	-2.19	12.96	13.15	-0.29	1346924	13.16	12.83										
barchart	tcb	-2.19%	12.96	13.15	-0.29	1,346,924	13.16	12.83	13.25	17.32	12.82		13.30	$2.03 b	1.5%	$0.20	+1.00	
barrons	tcb	2.19%	12.96	13.15	-0.29	1.338m	13.16	12.83				138.81 million		$2.15 billion	1.54%	$0.05		
bloomberg	tcb	-2.189%	12.960	13.150	-0.290	1,346,924	13.160	12.830		17.37	12.83	159.033mil	12.960	2,061.071mil	1.542	0.050 regular cash	1.000	
boston-com	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
bostonmerchant	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
business-insider	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
chron	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
cio-com	tcb	-2.19%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249	13.09	2b	1.5	0.2		
cnn-money	tcb	-2.19%	12.96	13.15	-0.29	1,346,924	13.16	12.83	13.25				13.1	$2.1b	1.54%			
easystockalterts	tcb	-2.21%	12.96	13.15	-0.29	1346924	13.16	12.83	13.25	17.37	12.90		13.09				0.99	
eresearch-fidelity-com	tcb	-2.19%	12.9600	13.1500	-0.2900	1,346,924	13.1600	12.8300	13.2500	17.3700	12.9000	159,033,000	13.25	$2.11b	1.51%	$0.050000		
finance-abc7-com	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
finance-abc7chicago-com	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
financial-content	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
finapps-forbes-com	tcb	-2.2%	$12.96	13.15	-0.29	1,346,924	13.16	12.83	13.25	17.37	12.90	159 mil	13.0	2 bil	1.5	0.20	1.00	
finviz	tcb	-2.19%	12.96			1,346,924			13.25	-25.17%	1.08%	159.03m	12.96	2.06b		0.20	1.00	
fool	tcb	-2.19%	$12.96	$13.15	-0.29	1,337,843	$13.16	$12.83	$13.25	$17.37	$12.90		13.40	$2.06b	1.40%	0.20		
foxbusiness	tcb		$12.96		-0.29	1,346,924			$13.25									
google-finance	tcb	(-2.19%)	12.96	13.15	-0.29	1.35m	13.16	12.83		17.37	12.83	159.03m	12.96	2.06b	1.54	0.05	1.00	
howthemarketworks	tcb	-2.189%	12.96	13.15	-0.29	1,346,924	13.16	12.83	13.25									
hpcwire	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
insidestocks	tcb	-2.19%	12.96	13.15	-0.29	1337843	13.16	12.83					price earnings ratio: 12.96					
investopedia	tcb	-2.19 %	$12.96	13.15	-0.29				13.25									
investorguide	tcb	-2.19%	12.96	13.15	-0.29		13.16	12.83		17.37	12.90		13.40	2.033b			0.989	
marketintellisearch	tcb	-2.19 %	$12.96	$13.15	-0.29	1330.60k	$13.16	$12.83	$13.25			159.03m	13.25	2.11b	1.51 %		1.00	
marketwatch	tcb	-2.19%	$12.96	open: 13.15	-0.29	9,081	$13.16	$12.83	$13.25	$17.37	$12.83		13.19	$2.15b	1.54%	0.05	0.98	
minyanville	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
msn-money	tcb	-2.19%	12.96	13.15	-0.29	1.35 mil	13.16	12.83	13.25	17.37	12.90	159.03 mil	13.09	2.11 bil	1.51%	0.20	1.00	
nasdaq-com	tcb	2.19%	$ 12.96		0.29	1,346,824	$ 13.16	$ 12.83	$ 13.25	$ 17.37	$ 12.90	159,033,000	12.96	$ 2,061,067,680	1.51 %	$0.200000	$ 1	
optimum	tcb	-2.19%	12.96 ( 4:15 pm edt)	13.15	-0.29	1,346,924	13.16	12.83	13.25	17.37	12.90	159.03m	13.1	2.1b	1.54	0.20	0.99	
paidcontent	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
pc-quote	tcb	-2.19%	12.96	13.15	-0.29	1,346,924	13.16	12.83	13.25	17.37	12.90	162,591,613	13.38384	2,107,187,000		0.05		
personal-wealth-biz	tcb	-2.19%	12.96	13.15	-0.29	1,346,924	13.16	12.83	13.25	17.37	12.90		13.40		1.51	0.20	0.989	
predictwallstreet	tcb	-2.19%	12.96		-0.29	1,346,924												
raymond-james	tcb	-2.19	12.96	13.15	-0.29	1,346,924	13.16	12.83	12.96	17.37	12.90		12.96				1.00	
renewable-energy-world	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
screamingmedia	tcb	-2.19%	$	open: 13.15	-0.29	9,081	$13.16	$12.83	$13.25	$17.37	$12.83		13.19	$2.15b	1.54%	0.05	0.98	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-2.19%	last trade: 12.96		change: -0.290								p/e ratio: 13.4					
smartmoney	tcb	(-2.19%)	12.96	$13.15	-0.29	1,346,924	$13.16	$12.83	$13.25	$17.37	$12.90			2,107,200	1.51%	$0.05		
stocknod	tcb	-2.189%	12.96 usd	13.15	-0.2900	1,346,924	13.16	12.83	13.25	17.37	12.90	159,033,249						
stockpickr	tcb	-2.19%	$12.96 -0.29 | -2.19%	13.14	-0.29	1.35m	13.16	12.83	13.25	17.37	12.90							
stocksmart	tcb	%	$14.65	14.88		96,110	15.06	14.62										
stocktwits	tcb	-2.04%	12.98		-0.27													
streetinsider-com	tcb	2.19%	12.96	$13.15	-0.29	1,346,924	$13.16	$12.83	$13.25	$17.37	$12.90		13.09				$0.99	
thecramerreport	tcb		13.25	13.37	-0.05	1252697	13.37	13.13										
thestree	tcb	-2.19%	$12.96	13.14	-0.29	1346924	13.16	12.83	13.25	-17.37	12.9	1.59033249e8		2.115142212e9				
tickerspy	tcb	-2.19%	$12.96	13.15	-0.29	1,346,924	13.16	12.83	13.25	17.37	12.90		13.4	2.1b	1.51%	$0.05		
tmx-quotemedia	tcb	-2.19%	12.960	13.150	-0.290	1,346,924	13.160	12.830	13.250	17.370	12.830	159,033,249	13.40	2,061,070,907	1.543	0.050 usd	0.99	
updown	tcb	-2.19%	$12.96	$13.15	-$0.29	1,337,843	$13.16	$12.83	$13.25	$17.37	$12.90	159.03b	13.18	$2.10b			1.00	
wallstreetsurvivor	tcb	-2.19%	12.96	13.15	-0.29	1,346,924	13.16	12.83		17.37	12.90		13.40	$2b	1.50%	0.20 -	1.05	
yahoo-finance	tcb	2.19%	12.96	13.15	0.29	1,346,924	13.16	12.83	13.25	17.37	12.83		13.10	2.03b	1.50%	0.20	0.99	
ycharts-com	tcb	-2.04%	12.98		-0.27					17.37	12.90		13.11	2.04b	1.53%		0.99	
zacks	tcb	(-2.19%)	12.96		-0.29	vol.  1,346,924	13.16	12.83		17.37	12.83		13.25	2.11 b	1.51	0.20	1	
advfn	exls	-0.40	22.31	22.35	-0.09	59799	22.5405	22.07										
barchart	exls	-0.40%	22.31	22.35	-0.09	60,400	22.54	22.07	22.40	24.75	15.96		22.57	$659.48 m			+0.96	
barrons	exls	0.40%	22.31	22.35	-0.09	59,799	22.54	22.07				30.39 million		$678.90 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	-0.402%	22.310	22.350	-0.090	59,799	22.540	22.070		24.75	15.96	29.672mil	23.240	661.975mil			0.960	
boston-com	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
bostonmerchant	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
business-insider	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
chron	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
cio-com	exls	-0.40%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677	23.00	662m				
cnn-money	exls	-0.36%today&rsquo;s change	22.32data as of 3:59pm et	22.35	-0.08	56,698	22.54	22.07	22.40				23.0	$662.3m				
easystockalterts	exls	-0.40%	22.31	22.35	-0.09	59799	22.54	22.07	22.40	24.75	15.96		23.00				0.97	
eresearch-fidelity-com	exls	-0.40%	22.3100	22.3500	-0.0900	59,799	22.5405	22.0700	22.4000	24.7500	15.9600	29,672,000	23.33	$664.65m				
finance-abc7-com	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
financial-content	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
finapps-forbes-com	exls	-0.4%	$22.31	22.35	-0.09	59,799	22.54	22.07	22.40	24.75	15.96	30 mil	23.2	662 mil	0.0	0.00	0.96	
finviz	exls	-0.40%	22.31			59,799			22.40	-9.86%	39.79%	29.67m	23.33	664.61m			0.96	
fool	exls	-0.40%	$22.31	$22.35	-0.09	59,799	$22.54	$22.07	$22.40	$24.75	$15.96		23.10	$661.98m				
foxbusiness	exls		$22.31		-0.09	60,064			$22.40									
google-finance	exls	(-0.40%)	22.31	22.35	-0.09	59,799.00	22.54	22.07		24.75	15.96	29.67m	23.29	661.98m			0.96	
howthemarketworks	exls	-0.402%	22.31	22.35	-0.09	59,799	22.5405	22.07	22.4									
hpcwire	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
insidestocks	exls	-0.40%	22.31	22.35	-0.09	60064	22.54	22.07					price earnings ratio: 21.87					
investopedia	exls	-0.40 %	$22.31	22.35	-0.09				22.40									
investorguide	exls	-0.40%	22.31	22.48	-0.09		22.5405	22.07		24.75	15.96		23.33	662.0m			0.96	
marketintellisearch	exls	-0.4 %	$22.31	$22.35	-0.09	62.50k	$22.54	$22.07	$22.40			29.67m	23.33	0.66b	0.0 %		0.96	
marketwatch	exls	-0.40%	$22.31	open: 22.35	-0.09	546	$22.54	$22.07	$22.40	$24.75	$15.96		23.51	$678.90m			0.95	
minyanville	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
msn-money	exls	-0.40%	22.31	22.35	-0.09	59,799	22.54	22.07	22.40	24.75	15.96	29.67 mil	23.24	664.65 mil			0.96	
nasdaq-com	exls	0.4%	$ 22.31	$ 22.35	0.09	59,799	$ 22.5405	$ 22.07	$ 22.40	$ 24.75	$ 15.96	29,672,000	23.24	$ 661,982,320			$ 0.96	
optimum	exls	-0.40%	22.31 ( 4:00 pm edt)	22.35	-0.09	59,799	22.54	22.07	22.40	24.75	15.96	29.67m	23.0	662.0m			0.97	
paidcontent	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
pc-quote	exls	-0.40%	22.31	22.35	-0.09	59,964	22.5405	22.07	22.4	24.75	15.96	29,791,699	23.33333	664,653,000				
personal-wealth-biz	exls	-0.40%	22.31	22.48	-0.09	60,064	22.5405	22.07	22.40	24.75	15.96		23.33			0.00	0.96	
predictwallstreet	exls	-0.40%	22.31		-0.09	59,799												
raymond-james	exls	-0.40	22.31	22.35	-0.09	59,799	22.54	22.07	22.31	24.75	15.96		22.31				1.00	
renewable-energy-world	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
screamingmedia	exls	-0.40%	$	open: 22.35	-0.09	546	$22.54	$22.07	$22.40	$24.75	$15.96		23.51	$678.90m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	-0.40%	last trade: 22.31		change: -0.090								p/e ratio: 23.33					
smartmoney	exls	(-0.40%)	22.31	$22.35	-0.09	59,799	$22.54	$22.07	$22.40	$24.75	$15.96			664,600	0.00%	$0.00		
stocknod	exls	-0.4018%	22.31 usd	22.35	-0.0900	59,799	22.54	22.07	22.40	24.75	15.96	29,671,677						
stockpickr	exls	-0.40%	$22.31 -0.09 | -0.40%	22.35	-0.09	59.80k	22.54	22.07	22.40	24.75	15.96							
stocksmart	exls	%	$23.13	21.49		12,227	23.82	23.05										
stocktwits	exls	-0.49%	22.29		-0.11													
streetinsider-com	exls	0.4%	22.31	$22.35	-0.09	59,799	$22.54	$22.07	$22.40	$24.75	$15.96		23.00				$0.97	
thecramerreport	exls		22.40	22.15	+0.28	109553	22.65	21.89										
thestree	exls	-0.4%	$22.31	22.35	-0.09	59799	22.54	22.07	22.4	-24.75	15.96	2.9671677e7		6.56337495e8				
tickerspy	exls	-0.40%	$22.31	22.35	-0.09	59,799	22.54	22.07	22.40	24.75	15.96		23.3	662.8m	0.00%	$0.00		
tmx-quotemedia	exls	-0.40%	22.310	22.350	-0.090	60,064	22.541	22.070	22.400	24.750	15.960	29,671,677	23.10	661,975,114			0.97	
updown	exls	-0.40%	$22.31	$22.35	-$0.09	59,799	$22.54	$22.07	$22.40	$24.75	$15.96	29.67b	22.46	$665m			1.00	
wallstreetsurvivor	exls	-0.40%	22.31	22.35	-0.09	59,799	22.54	22.07		24.75	15.96		23.10	$665m			0.88	
yahoo-finance	exls	0.40%	22.31	22.48	0.09	59,799	22.54	22.07	22.40	24.75	15.96		23.24	661.96m			0.96	
ycharts-com	exls	-0.49%	22.29		-0.11					24.75	15.96		23.22	658.89m	0.00%		0.96	
zacks	exls	(-0.40%)	22.31		-0.09	vol.  59,799	22.54	22.07		24.75	15.96		22.86	664.65 m	0.00	0.00	.98	
advfn	cytr	-2.83	0.71	0.7232	-0.0207	203898	0.7398	0.7										
barchart	cytr	-2.74%	0.71	0.72	-0.02	206,346	0.74	0.70	0.73	1.11	0.66		0.00	$77.55 m			-0.04	
barrons	cytr			0.7232		203,898	0.7398	0.70				111.44 million		$81.93 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	-2.833%	0.710	0.723	-0.021	203,898	0.740	0.700		1.11	0.66	109.224mil		77.549mil			-0.170	
boston-com	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
bostonmerchant	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
business-insider	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
chron	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
cio-com	cytr	-2.83%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069		78m				
cnn-money	cytr	-2.83%today&rsquo;s change	0.71data as of 3:59pm et	0.72	-0.0207	203,898	0.74	0.70	0.73				nm	$77.5m				
easystockalterts	cytr	-2.78%	0.71	0.72	-0.02	203898	0.74	0.70	0.73	1.11	0.66						-0.04	
eresearch-fidelity-com	cytr	-2.83%	0.7100	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.1100	0.6600	109,224,000	nm	$79.81m				
finance-abc7-com	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
finance-abc7chicago-com	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
financial-content	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
finapps-forbes-com	cytr	-2.8%	$0.71	0.72	-0.02	203,898	0.74	0.70	0.73	1.11	0.66	109 mil		78 mil	0.0	0.00	-0.05	
finviz	cytr	-2.74%	0.71			203,898			0.73	-36.04%	7.58%	109.22m		79.73m			-0.05	
fool	cytr	-2.83%	$0.71	$0.72	-0.02	203,898	$0.74	$0.70	$0.73	$1.11	$0.66		0.00	$77.55m				
foxbusiness	cytr		$0.71		-0.02	203,898			$0.73									
google-finance	cytr	(-2.83%)	0.710	0.72	-0.021	203,898.00	0.74	0.70		1.11	0.66	109.22m		77.55m			-0.05	
howthemarketworks	cytr	-2.833%	0.71	0.7232	-0.0207	203,898	0.7398	0.7	0.7307									
hpcwire	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
insidestocks	cytr	-2.74%	0.71	0.72	-0.02	203898	0.74	0.70										
investopedia	cytr	-2.74 %	$0.71	0.72	-0.02				0.73									
investorguide	cytr	-2.83%	0.71	0.7232	-0.0207		0.7398	0.70		1.11	0.66			77.5m			-0.048	
marketintellisearch	cytr	-2.74 %	$0.71	$0.72	-0.02	202.90k	$0.74	$0.70	$0.73			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	-2.83%	$0.71	open: 0.72	-0.02	203,898	$0.74	$0.70	$0.73	$1.11	$0.66			$81.93m				
minyanville	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
msn-money	cytr	-2.83%	0.71	0.72	-0.02	203,898	0.74	0.70	0.73	1.11	0.66	109.22 mil	10.14	79.81 mil			-0.05	
nasdaq-com	cytr	2.83%	$ 0.71	$ 0.7232	0.0207	203,898	$ 0.7398	$ 0.70	$ 0.7307	$ 1.11	$ 0.66	109,224,000		$ 77,549,040			$ -0.04	
optimum	cytr	-2.83%	0.71 ( 3:59 pm edt)	0.72	-0.02	203,898	0.74	0.70	0.73	1.11	0.66	109.22m		77.5m			-0.04	
paidcontent	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
pc-quote	cytr	-2.74%	0.71	0.7232	-0.02	203,898	0.7398	0.7	0.7307	1.11	0.66	112,454,507	10.44286	79,843,000				
personal-wealth-biz	cytr	+0.84%	505545024.00	0.8251		488,811	0.8061	0.00	0.86	0.62	-0.048					0.00	0.00	
predictwallstreet	cytr	-2.83%	0.71		-0.02	203,898												
raymond-james	cytr	-2.83	0.71	0.72	-0.02	203,898	0.74	0.70	0.71	1.11	0.66						-0.05	
renewable-energy-world	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
screamingmedia	cytr	-2.83%	$	open: 0.72	-0.02	203,898	$0.74	$0.70	$0.73	$1.11	$0.66			$81.93m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	+0.84%	last trade: 505545024.00		change: 2.085													
smartmoney	cytr	(-2.83%)	0.71	$0.72	-0.02	203,898	$0.74	$0.70	$0.73	$1.11	$0.66			79,800	0.00%	$0.00		
stocknod	cytr	-2.833%	0.7100 usd	0.7232	-0.0207	203,898	0.7398	0.7000	0.7307	1.110	0.6600	109,224,069						
stockpickr	cytr	-2.83%	$0.71 -0.02 | -2.83%	0.72	-0.02	203.90k	0.74	0.70	0.73	1.11	0.66							
stocksmart	cytr	%	$.9269	1.01		5,153	.95	.92										
stocktwits	cytr	-2.06%	0.71		-0.01													
streetinsider-com	cytr	2.74%	0.71	$0.72	-0.02	203,898	$0.74	$0.70	$0.73	$1.11	$0.66						$-0.04	
thecramerreport	cytr		0.7307	0.73	+0.001	181334	0.7594	0.728										
thestree	cytr	-2.83%	$0.71	0.72	-0.02	203898	0.74	0.7	0.73	-1.11	0.66	1.09224069e8		7.9700803e7				
tickerspy	cytr	-2.83%	$0.71	0.72	-0.02	203,898	0.74	0.70	0.73	1.11	0.66		10.4	79.8m	0.00%	$0.00		
tmx-quotemedia	cytr	-2.83%	0.710	0.723	-0.021	203,898	0.740	0.700	0.731	1.110	0.660	109,224,069		77,549,089			-0.04	
updown	cytr	-2.74%	$0.71	$0.72	-$0.02	203,898	$0.74	$0.70	$0.73	$1.11	$0.66	109.22b		$80m			-0.05	
wallstreetsurvivor	cytr	-2.83%	0.71	0.72	-0.02	203,898	0.74	0.70		1.11	0.66			$80m			0.00	
yahoo-finance	cytr	2.83%	0.71	0.73	0.02	203,898	0.74	0.70	0.73	1.11	0.66			77.55m			-0.05	
ycharts-com	cytr	-2.15%	0.71		-0.02					1.11	0.66			78.10m	0.00%		-0.05	
zacks	cytr	(-2.74%)	0.71		-0.02	vol.  203,898	0.74	0.70		1.11	0.66			79.81 m	0.00	0.00	-.09	
advfn	teva	-1.40	47.3	47.72	-0.67	3736213	47.97	47.26										
barchart	teva	-1.40%	47.30	47.71	-0.67	3,381,106	47.97	47.26	47.97	56.58	44.65		10.37	$42.19 b	1.65%	$0.80	+3.72	
barrons	teva	1.40%	47.30	47.72	-0.67	3.736m	47.97	47.26				892.00 million		$42.19 billion	1.94%	$0.23		
bloomberg	teva	-1.397%	47.300	47.720	-0.670	3,736,213	47.970	47.260		57.08	44.86	940.126mil	12.557	44,467.950mil	1.731	0.200 regular cash	3.767	
boston-com	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
bostonmerchant	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
business-insider	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
chron	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
cio-com	teva	-1.40%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000		42b	1.7	0.8		
cnn-money	teva	-1.40%today&rsquo;s change	47.30data as of 4:00pm et	47.72	-0.67	3,736,213	47.97	47.26	47.97				17.0	$44.5b	1.73%			
easystockalterts	teva	-1.40%	47.30	47.72	-0.67	3733928	47.97	47.26	47.97	57.08	44.86						0.00	
eresearch-fidelity-com	teva	-1.40%	47.3000	47.7200	-0.6700	3,736,213	47.9700	47.2600	47.9700	57.0800	44.8600	940,117,000	12.90	$45.10b	1.71%	$0.229799		
finance-abc7-com	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
financial-content	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
finapps-forbes-com	teva	-1.4%	$47.30	47.72	-0.67	3,736,213	47.97	47.26	47.97	57.08	44.86	940 mil	12.7	44 bil	1.6	0.76	3.72	
finviz	teva	-1.40%	47.30			3,736,013			47.97	-16.39%	5.93%	940.12m	12.90	45.10b		0.82	3.72	
fool	teva	-1.40%	$47.30	$47.72	-0.67	3,736,213	$47.97	$47.26	$47.97	$57.08	$44.86		12.90	$42.19b	0.80%	0.76		
foxbusiness	teva		$47.30		-0.67	3,739,997			$47.97									
google-finance	teva	(-1.40%)	47.30	47.72	-0.67	3.74m	47.97	47.26		57.08	44.86	939.66m	12.71	44.45b	1.73	0.23	3.72	
howthemarketworks	teva	-1.397%	47.3	47.72	-0.67	3,733,928	47.97	47.26	47.97									
hpcwire	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
insidestocks	teva	-1.40%	47.30	47.71	-0.67	3355328	47.97	47.26					price earnings ratio: 10.13					
investopedia	teva	-1.40 %	$47.30	47.72	-0.67				47.97									
investorguide	teva	-1.40%	47.30	47.75	-0.67		47.97	47.26		57.08	44.86		12.90	42.239b			3.72	
marketintellisearch	teva	-1.33 %	$47.33	$47.72	-0.64	3692.00k	$47.97	$47.26	$47.97			940.12m	12.90	45.10b	1.7 %		3.72	
marketwatch	teva	-1.40%	$47.30	open: 47.72	-0.67	56,950	$47.97	$47.26	$47.97	$57.08	$44.86			$42.19b	1.94%	0.23		
minyanville	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
msn-money	teva	-1.40%	47.30	47.72	-0.67	3.74 mil	47.97	47.26	47.97	57.08	44.86	940.12 mil	10.42	46.57 bil	1.71%	0.82	3.72	
nasdaq-com	teva	1.4%	$ 47.30	$ 47.72	0.67	3,733,413	$ 47.97	$ 47.26	$ 47.97	$ 57.08	$ 44.86	893,000,000	12.72	$ 42,238,900,000	1.92 %	$0.919196	$ 3.72	
optimum	teva	-1.40%	47.30 ( 4:00 pm edt)	47.72	-0.67	3,733,928	47.97	47.26	47.97	57.08	44.86	892.00m		42.2b	1.82	0.86		
paidcontent	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
pc-quote	teva	-1.40%	47.3	47.72	-0.67	3,739,997	47.97	47.26	47.97	57.08	44.86	953,442,791	10.56608	45,097,844,000		0.19993		
personal-wealth-biz	teva	-1.40%	47.30	47.75	-0.67	3,739,997	47.97	47.26	47.97	57.08	44.86		12.90		1.71	0.821	3.72	
predictwallstreet	teva	-0.95%	47.97		-0.46	4,135,961												
raymond-james	teva	-1.40	47.30	47.72	-0.67	3,736,213	47.97	47.26	47.30	57.08	44.86		12.55				3.77	
renewable-energy-world	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
screamingmedia	teva	-1.40%	$	open: 47.72	-0.67	56,950	$47.97	$47.26	$47.97	$57.08	$44.86			$42.19b	1.94%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	-1.40%	last trade: 47.30		change: -0.670								p/e ratio: 12.9					
smartmoney	teva	(-1.40%)	47.30	$47.72	-0.67	3,736,213	$47.97	$47.26	$47.97	$57.08	$44.86			42,789,200	1.67%	$0.20		
stocknod	teva	-1.397%	47.30 usd	47.72	-0.6700	3,733,928	47.97	47.26	47.97	57.08	44.86	892,000,000						
stockpickr	teva	-1.40%	$47.30 -0.67 | -1.40%	47.72	-0.67	3.74m	47.97	47.26	47.97	57.08	44.86							
stocksmart	teva	%	$50.05	51.78		477,561	50.98	49.96										
stocktwits	teva	-1.38%	47.31		-0.66													
streetinsider-com	teva	1.4%	47.30	$47.72	-0.67	3,733,928	$47.97	$47.26	$47.97	$57.08	$44.86						$0.00	
thecramerreport	teva		47.9198	48.62	-0.5102	1361573	48.67	47.86										
thestree	teva	-1.4%	$47.3	47.72	-0.67	3736213	47.97	47.26	47.97	-57.08	44.86	8.92e8		4.319956e10				
tickerspy	teva	-1.40%	$47.30	47.72	-0.67	3,736,213	47.97	47.26	47.97	57.08	44.86		10.6	42.7b	1.58%	$0.20		
tmx-quotemedia	teva	-1.40%	47.300	47.720	-0.670	3,739,997	47.970	47.260	47.970	57.080	44.860	892,000,000	12.90	42,191,600,000	1.667	0.200 usd	3.72	
updown	teva	-1.40%	$47.30	$47.72	-$0.67	3,736,213	$47.97	$47.26	$47.97	$57.08	$44.86	892.00b	12.74	$42.78b			3.77	
wallstreetsurvivor	teva	-1.40%	47.30	47.72	-0.67	3,733,928	47.97	47.26		57.08	44.86		12.90	$43b	1.70%	0.67 -	3.67	
yahoo-finance	teva	1.40%	47.30	47.75	0.67	3,736,013	47.97	47.26	47.97	57.08	44.86		12.72	42.24b	1.70%	0.80	3.72	
ycharts-com	teva	-1.38%	47.31		-0.66					57.08	44.86		12.72	42.20b	1.72%		3.72	
zacks	teva	(-1.40%)	47.30		-0.67	vol.  3,736,213	47.97	47.26		57.08	44.86		10.27	42.79 b	1.67	0.80	4.67	
advfn	mtrx	-1.22	13.71	13.84	-0.17	46159	13.86	13.42										
barchart	mtrx	-1.22%	13.71	13.84	-0.17	46,159	13.86	13.42	13.88	14.60	8.25		25.66	$362.22 m			+0.34	
barrons	mtrx	1.22%	13.71	13.84	-0.17	46,159	13.86	13.42				26.50 million		$374.10 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	-1.225%	13.710	13.840	-0.170	46,159	13.860	13.420		14.60	8.25	26.438mil	25.389	362.467mil			0.540	
boston-com	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
bostonmerchant	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
business-insider	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
chron	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
cio-com	mtrx	-1.22%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116	40.32	362m				
cnn-money	mtrx	-1.22%	13.71	13.84	-0.17	45,300	13.86	13.42	13.88				40.3	$362.5m				
easystockalterts	mtrx	-1.23%	13.71	13.84	-0.17	46159	13.86	13.42	13.88	14.60	8.25		40.32				0.34	
eresearch-fidelity-com	mtrx	-1.22%	13.7100	13.8400	-0.1700	46,159	13.8600	13.4200	13.8800	14.6000	8.2500	26,438,000	40.82	$366.96m				
finance-abc7-com	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
financial-content	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	-1.2%	$13.71	13.84	-0.17	46,159	13.86	13.42	13.88	14.60	8.25	26 mil	40.3	362 mil	0.0	0.00	0.34	
finviz	mtrx	-1.22%	13.71			46,159			13.88	-6.10%	66.18%	26.44m	40.32	362.49m			0.34	
fool	mtrx	-1.22%	$13.71	$13.84	-0.17	45,300	$13.86	$13.42	$13.88	$14.60	$8.25		40.80	$362.47m				
foxbusiness	mtrx		$13.71		-0.17	46,159			$13.88									
google-finance	mtrx	(-1.22%)	13.71	13.84	-0.17	46,159.00	13.86	13.42		14.60	8.25	26.44m	40.51	362.47m			0.34	
howthemarketworks	mtrx	-1.225%	13.71	13.84	-0.17	44,753	13.86	13.42	13.88									
hpcwire	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
insidestocks	mtrx	-1.22%	13.71	13.84	-0.17	46159	13.86	13.42					price earnings ratio: 25.87					
investopedia	mtrx	-1.22 %	$13.71	13.84	-0.17				13.88									
investorguide	mtrx	-1.22%	13.71	13.84	-0.17		13.86	13.42		14.60	8.25		40.70	362.5m			0.341	
marketintellisearch	mtrx	-1.22 %	$13.71	$13.84	-0.17	44.00k	$13.86	$13.42	$13.88			26.44m	40.82	0.37b	0.0 %		0.34	
marketwatch	mtrx	-1.22%	$13.71	open: 13.84	-0.17	1,406	$13.86	$13.42	$13.88	$14.60	$8.25		40.39	$374.10m			0.34	
minyanville	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
msn-money	mtrx	-1.22%	13.71	13.84	-0.17	46,159	13.86	13.42	13.88	14.60	8.25	26.44 mil	-685.50	366.96 mil			0.34	
nasdaq-com	mtrx	1.22%	$ 13.71	$ 13.84	0.17	46,159	$ 13.86	$ 13.42	$ 13.88	$ 14.60	$ 8.25	26,438,000	40.32	$ 362,464,980			$ 0.34	
optimum	mtrx	-1.22%	13.71 ( 4:30 pm edt)	13.84	-0.17	46,159	13.86	13.42	13.88	14.60	8.25	26.44m	40.3	362.5m			0.34	
paidcontent	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
pc-quote	mtrx	-1.22%	13.71	13.84	-0.17	46,159	13.86	13.42	13.88	14.60	8.25	26,765,821	-694.0	366,959,000				
personal-wealth-biz	mtrx	-1.22%	13.71	13.84	-0.17	46,159	13.86	13.42	13.88	14.60	8.25		40.70			0.00	0.341	
predictwallstreet	mtrx	-1.22%	13.71		-0.17	46,159												
raymond-james	mtrx	-1.22	13.71	13.84	-0.17	46,159	13.86	13.42	13.71	14.60	8.25		40.32				0.34	
renewable-energy-world	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
screamingmedia	mtrx	-1.22%	$	open: 13.84	-0.17	1,406	$13.86	$13.42	$13.88	$14.60	$8.25		40.39	$374.10m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	-1.22%	last trade: 13.71		change: -0.170								p/e ratio: 40.7					
smartmoney	mtrx	(-1.22%)	13.71	$13.84	-0.17	46,159	$13.86	$13.42	$13.88	$14.60	$8.25			367,000	0.00%	$0.00		
stocknod	mtrx	-1.225%	13.71 usd	13.84	-0.1700	46,159	13.86	13.42	13.88	14.60	8.250	26,438,116						
stockpickr	mtrx	-1.22%	$13.71 -0.17 | -1.22%	13.84	-0.17	45.30k	13.86	13.42	13.88	14.60	8.25							
stocksmart	mtrx	%	$13.39	12.42		31,792	13.71	13.21										
stocktwits	mtrx	-1.01%	13.74		-0.14													
streetinsider-com	mtrx	1.22%	13.71	$13.84	-0.17	46,159	$13.86	$13.42	$13.88	$14.60	$8.25		40.32				$0.34	
thecramerreport	mtrx		13.88	13.63	+0.28	81223	13.95	13.54										
thestree	mtrx	-1.22%	$13.71	13.84	-0.17	45300	13.86	13.42	13.88	-14.6	8.25	2.6438116e7		3.59558378e8				
tickerspy	mtrx	-1.22%	$13.71	13.84	-0.17	45,300	13.86	13.42	13.88	14.60	8.25		-694.0	366.9m	0.00%	$0.00		
tmx-quotemedia	mtrx	-1.22%	13.710	13.840	-0.170	46,159	13.860	13.420	13.880	14.600	8.250	26,438,116	40.80	362,466,570			0.34	
updown	mtrx	-1.22%	$13.71	$13.84	-$0.17	44,753	$13.86	$13.42	$13.88	$14.60	$8.25	26.43b	40.36	$367m			0.34	
wallstreetsurvivor	mtrx	-1.22%	13.71	13.84	-0.17	44,753	13.86	13.42		14.60	8.25		40.80	$367m			0.18	
yahoo-finance	mtrx	1.22%	13.71	13.84	0.17	46,159	13.86	13.42	13.88	14.60	8.25		40.21	362.46m			0.34	
ycharts-com	mtrx	-1.01%	13.74		-0.14					14.60	8.25		40.41	363.01m	0.00%		0.34	
zacks	mtrx	(-1.22%)	13.71		-0.17	vol.  46,159	13.86	13.42		14.60	8.25		26.19	366.96 m	0.00	0.00	.53	
advfn	tjx	-0.33	55.08	55.01	-0.18	1689288	55.26	54.83										
barchart	tjx	-0.33%	55.08	55.01	-0.18	1,311,183	55.26	54.83	55.26	55.94	39.18		15.83	$21.46 b	1.38%	$0.76	+3.17	
barrons	tjx	0.33%	55.08	55.01	-0.18	1.687m	55.26	54.83				406.41 million		$21.34 billion	1.38%	$0.19		
bloomberg	tjx	-0.326%	55.080	55.010	-0.180	1,689,288	55.260	54.830		55.94	39.56	386.107mil	16.296	21,266.790mil	1.163	0.190 regular cash	3.380	
boston-com	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
bostonmerchant	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
business-insider	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
chron	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
cio-com	tjx	-0.33%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203	17.38	21b	1.4	0.76		
cnn-money	tjx	-0.33%today&rsquo;s change	55.08data as of 4:01pm et	55.01	-0.18	1,687,360	55.26	54.83	55.26				17.4	$21.3b	1.38%			
easystockalterts	tjx	-0.33%	55.08	55.01	-0.18	1689288	55.26	54.83	55.26	55.94	39.56		17.38				3.17	
eresearch-fidelity-com	tjx	-0.33%	55.0800	55.0100	-0.1800	1,689,288	55.2600	54.8300	55.2600	55.9400	39.5600	386,107,000	17.49	$21.34b	1.38%	$0.190000		
finance-abc7-com	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
financial-content	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
finapps-forbes-com	tjx	-0.3%	$55.08	55.01	-0.18	1,689,288	55.26	54.83	55.26	55.94	39.56	386 mil	17.4	21 bil	1.4	0.76	3.17	
finviz	tjx	-0.33%	55.08			1,687,360			55.26	-1.54%	40.61%	386.11m	17.38	21.34b		0.76	3.18	
fool	tjx	-0.33%	$55.08	$55.01	-0.18	1,687,360	$55.26	$54.83	$55.26	$55.94	$39.56		17.40	$21.27b	1.20%	0.76		
foxbusiness	tjx		$55.08		-0.18	1,689,288			$55.26									
google-finance	tjx	(-0.33%)	55.08	55.01	-0.18	1.69m	55.26	54.83		55.94	39.56	386.11m	17.35	21.27b	1.38	0.19	3.18	
howthemarketworks	tjx	-0.326%	55.08	55.01	-0.18	1,689,288	55.26	54.83	55.26									
hpcwire	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
insidestocks	tjx	-0.33%	55.08	55.01	-0.18	1309255	55.26	54.83					price earnings ratio: 15.83					
investopedia	tjx	-0.33 %	$55.08	55.01	-0.18				55.26									
investorguide	tjx	-0.33%	55.08	55.01	-0.18		55.26	54.83		55.94	39.56		17.36	21.267b			3.183	
marketintellisearch	tjx	-0.33 %	$55.08	$55.01	-0.18	1672.70k	$55.26	$54.83	$55.26			386.11m	17.38	21.34b	1.38 %		3.18	
marketwatch	tjx	-0.33%	$55.08	open: 55.01	-0.18	1,928	$55.26	$54.83	$55.26	$55.94	$39.56		17.03	$21.34b	1.38%	0.19	3.23	
minyanville	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
msn-money	tjx	-0.33%	55.08	55.01	-0.18	1.69 mil	55.26	54.83	55.26	55.94	39.56	386.11 mil	17.11	21.34 bil	1.38%	0.76	3.18	
nasdaq-com	tjx	0.33%	$ 55.08		0.18	1,685,960	$ 55.26	$ 54.83	$ 55.26	$ 55.94	$ 39.56	386,107,000	17.38	$ 21,266,773,560	1.38 %	$0.760000	$ 3.17	
optimum	tjx	-0.33%	55.08 ( 4:01 pm edt)	55.01	-0.18	1,687,360	55.26	54.83	55.26	55.94	39.56	386.11m	17.4	21.3b	1.38	0.76	3.17	
paidcontent	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
pc-quote	tjx	-0.33%	55.08	55.01	-0.18	1,689,288	55.26	54.83	55.26	55.94	39.56	387,368,791	17.16149	21,336,273,000		0.19		
personal-wealth-biz	tjx	-0.33%	55.08	55.01	-0.18	1,689,288	55.26	54.83	55.26	55.94	39.56		17.36		1.16	0.64	3.183	
predictwallstreet	tjx	-0.33%	55.08		-0.18	1,689,288												
raymond-james	tjx	-0.33	55.08	55.01	-0.18	1,689,288	55.26	54.83	55.08	55.94	39.56		17.05				3.23	
renewable-energy-world	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
screamingmedia	tjx	-0.33%	$	open: 55.01	-0.18	1,928	$55.26	$54.83	$55.26	$55.94	$39.56		17.03	$21.34b	1.38%	0.19	3.23	
scroli	tjx	-0.33%	tjx 55.08	55.01	-0.18	1,424,021	55.26	54.83	55.26	55.94	39.56		17.35				3.18	
simple-stock-quotes	tjx	-0.33%	last trade: 55.08		change: -0.180								p/e ratio: 17.36					
smartmoney	tjx	(-0.33%)	55.08	$55.01	-0.18	1,689,288	$55.26	$54.83	$55.26	$55.94	$39.56			21,336,300	1.38%	$0.19		
stocknod	tjx	-0.3257%	55.08 usd	55.01	-0.1800	1,689,288	55.26	54.83	55.26	55.94	39.56	386,107,203						
stockpickr	tjx	-0.33%	$55.08 -0.18 | -0.33%	55.03	-0.18	1.69m	55.26	54.83	55.26	55.94	39.56							
stocksmart	tjx	%	$52.03	44.74		474,155	53.14	51.96										
stocktwits	tjx	-0.31%	55.09		-0.17													
streetinsider-com	tjx	0.33%	55.08	$55.01	-0.18	1,687,360	$55.26	$54.83	$55.26	$55.94	$39.56		17.38				$3.17	
thecramerreport	tjx		55.26	55.24	+0.17	2740442	55.27	54.59										
thestree	tjx	-0.33%	$55.08	55.03	-0.18	1687360	55.26	54.83	55.26	-55.94	39.56	3.86107203e8		2.1270645813e10				
tickerspy	tjx	-0.33%	$55.08	55.01	-0.18	1,687,360	55.26	54.83	55.26	55.94	39.56		17.2	21.3b	1.38%	$0.19		
tmx-quotemedia	tjx	-0.33%	55.080	55.010	-0.180	1,689,288	55.260	54.830	55.260	55.940	39.560	386,107,203	17.40	21,266,784,741	1.375	0.190 usd	3.17	
updown	tjx	-0.33%	$55.08	$55.01	-$0.18	1,687,360	$55.26	$54.83	$55.26	$55.94	$39.56	386.10b	17.09	$21.33b			3.23	
wallstreetsurvivor	tjx	-0.33%	55.08	55.01	-0.18	1,689,288	55.26	54.83		55.94	39.56		17.40	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.33%	55.08	55.01	0.18	1,689,288	55.26	54.83	55.26	55.94	39.56		17.30	21.27b	1.40%	0.76	3.18	
ycharts-com	tjx	-0.31%	55.09		-0.17					55.94	39.56		17.38	21.47b	1.40%		3.17	
zacks	tjx	(-0.33%)	55.08		-0.18	vol.  1,689,288	55.26	54.83		55.94	39.56		15.88	21.34 b	1.38	0.76	3.48	
advfn	epic	0.00	12.5		0.0													
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	14.63	+0.00	344799	12.50	12.50	12.50	12.72	6.36						-0.13	
finance-abc7-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
finance-abc7chicago-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
financial-content	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
fool	epic	0%	$12.50	$0.00	0.00	0	$12.50	$12.49	$12.50	$12.72	$6.36		0.00	$801.92m				
foxbusiness	epic		$12.50		-0.01	193,857			$12.51									
howthemarketworks	epic																	
hpcwire	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
insidestocks	epic																	
investorguide	epic		0.00															
marketintellisearch	epic	-1.7 %	$16.76	$17.04	-0.29	492.70k	$17.12	$16.75	$17.05						%			
marketwatch	epic	-1.74%	rm2.82	open: 2.90	-0.05	167,400	rm2.90	rm2.82	rm2.87	rm2.90	rm1.81		8.71	rm466.13m			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%			0.00	0				0.00	0.00	0		0				
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	-1.74%	rm	open: 2.90	-0.05	167,400	rm2.90	rm2.82	rm2.87	rm2.90	rm1.81		8.71	rm466.13m			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	$14.63		344,799	$12.50	$12.50	$12.50	$12.72	$6.36						$-0.13	
thecramerreport	epic		0.00															
thestree	epic	-0.08%	$12.5	12.5	-0.01	193857	12.5	12.49	12.51	-12.72	6.36	6.4153865e7		8.01923313e8				
tickerspy	epic	0.00%	$12.50	0.00	0.00		0.00	0.00	12.50	12.72	6.36		-96.2		0.00%	$0.00		
tmx-quotemedia	epic																	
updown	epic	0.00%	$12.50		$0.00	0			$12.50	$12.72	$6.36	64.15b		$802m			-0.13	
wallstreetsurvivor	epic	-			-		- -											
ycharts-com	epic																	
zacks	epic																	
advfn	cytk	-1.54	1.28	1.3	-0.02	250869	1.3	1.25										
barchart	cytk	-1.54%	1.28	1.30	-0.02	249,629	1.30	1.25	1.30	2.96	1.12		0.00	$85.64 m			-0.75	
barrons	cytk	1.54%	1.28	1.30	-0.02	250,556	1.30	1.25				64.16 million		$92.52 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	-1.538%	1.280	1.300	-0.020	250,869	1.300	1.250		2.96	1.12	72.216mil		92.437mil			-0.750	
boston-com	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,869	1.300	1.250	1.300	2.960	1.120	72,216,100						
bostonmerchant	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,869	1.300	1.250	1.300	2.960	1.120	72,216,100						
business-insider	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,869	1.300	1.250	1.300	2.960	1.120	72,216,100						
chron	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,869	1.300	1.250	1.300	2.960	1.120	72,216,100						
cio-com	cytk	-1.54%	1.280 usd	1.300	-0.0200	250,869	1.300	1.250	1.300	2.960	1.120	72,216,100		92m				
cnn-money	cytk	-0.77%today&rsquo;s change	1.29data as of 3:59pm et	1.30	-0.01	248,896	1.30	1.25	1.30				nm	$93.2m				
easystockalterts	cytk	-1.54%	1.28	1.30	-0.02	250556	1.30	1.25	1.30	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	-1.54%	1.2800	1.3000	-0.0200	250,869	1.3000	1.2500	1.3000	2.9600	1.1200	72,280,000	nm	$93.96m				
finance-abc7-com	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,556	1.300	1.250	1.300	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,556	1.300	1.250	1.300	2.960	1.120	72,216,100						
financial-content	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,556	1.300	1.250	1.300	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	-1.5%	$1.28	1.30	-0.02	250,556	1.30	1.25	1.30	2.96	1.12	72 mil		93 mil	0.0	0.00	-0.75	
finviz	cytk	-1.54%	1.28			250,556			1.30	-56.76%	14.29%	72.28m		93.96m			-0.75	
fool	cytk	-1.54%	$1.28	$1.30	-0.02	250,556	$1.30	$1.25	$1.30	$2.96	$1.12		0.00	$92.44m				
foxbusiness	cytk		$1.28		-0.02	250,869			$1.30									
google-finance	cytk	(-1.54%)	1.28	1.30	-0.02	250,556.00	1.30	1.25		2.96	1.12	72.22m		92.44m			-0.75	
howthemarketworks	cytk	-1.538%	1.28	1.3	-0.02	250,869	1.3	1.25	1.3									
hpcwire	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,869	1.300	1.250	1.300	2.960	1.120	72,216,100						
insidestocks	cytk	-1.54%	1.28	1.30	-0.02	250869	1.30	1.25										
investopedia	cytk	-1.54 %	$1.28	1.30	-0.02				1.30									
investorguide	cytk	-1.54%	1.28	1.30	-0.02		1.30	1.25		2.96	1.12			92.4m			-0.748	
marketintellisearch	cytk	-1.54 %	$1.28	$1.30	-0.02	250.70k	$1.30	$1.25	$1.30			72.28m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	-1.54%	$1.28	open: 1.30	-0.02	313	$1.30	$1.25	$1.30	$2.96	$1.12			$92.52m				
minyanville	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,556	1.300	1.250	1.300	2.960	1.120	72,216,100						
msn-money	cytk	-1.54%	1.28	1.30	-0.02	250,556	1.30	1.25	1.30	2.96	1.12	72.28 mil	-1.71	93.96 mil			-0.75	
nasdaq-com	cytk	1.54%	$ 1.28	$ 1.30	0.02	250,869	$ 1.30	$ 1.25	$ 1.30	$ 2.96	$ 1.12	72,216,000		$ 92,436,480			$ -0.75	
optimum	cytk	-1.54%	1.28 ( 4:00 pm edt)	1.30	-0.02	250,556	1.30	1.25	1.30	2.96	1.12	72.22m		92.4m			-0.76	
paidcontent	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,556	1.300	1.250	1.300	2.960	1.120	72,216,100						
pc-quote	cytk	-1.54%	1.28	1.3	-0.02	250,869	1.3	1.25	1.3	2.96	1.12	73,409,375	-1.73333	93,964,000				
personal-wealth-biz	cytk	-1.54%	1.28	1.30	-0.02	250,869	1.30	1.25	1.30	2.96	1.12					0.00	-0.748	
predictwallstreet	cytk	-1.54%	1.28		-0.02	250,556												
raymond-james	cytk	-1.54	1.28	1.30	-0.02	250,556	1.30	1.25	1.28	2.96	1.12						-0.75	
renewable-energy-world	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,556	1.300	1.250	1.300	2.960	1.120	72,216,100						
screamingmedia	cytk	-1.54%	$	open: 1.30	-0.02	313	$1.30	$1.25	$1.30	$2.96	$1.12			$92.52m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	-1.54%	last trade: 1.28		change: -0.020													
smartmoney	cytk	(-1.54%)	1.28	$1.30	-0.02	250,556	$1.30	$1.25	$1.30	$2.96	$1.12			93,900	0.00%	$0.00		
stocknod	cytk	-1.538%	1.280 usd	1.300	-0.0200	250,556	1.300	1.250	1.300	2.960	1.120	72,216,100						
stockpickr	cytk	-1.54%	$1.28 -0.02 | -1.54%	1.30	-0.02	250.56k	1.30	1.25	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	1.54%	1.28	$1.30	-0.02	250,556	$1.30	$1.25	$1.30	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.30	1.30	0.00	276914	1.37	1.28										
thestree	cytk	-1.54%	$1.28	1.3	-0.02	250556	1.3	1.25	1.3	-2.96	1.12	7.22161e7		9.388093e7				
tickerspy	cytk	-1.54%	$1.28	1.30	-0.02	250,556	1.30	1.25	1.30	2.96	1.12		-1.7	86.9m	0.00%	$0.00		
tmx-quotemedia	cytk	-1.54%	1.280	1.300	-0.020	250,869	1.300	1.250	1.300	2.960	1.120	72,216,100		92,436,608			-0.76	
updown	cytk	-1.54%	$1.28	$1.30	-$0.02	250,556	$1.30	$1.25	$1.30	$2.96	$1.12	72.21b		$94m			-0.75	
wallstreetsurvivor	cytk	-1.54%	1.28	1.30	-0.02	250,556	1.30	1.25		2.96	1.12			$94m			-0.77	
yahoo-finance	cytk	1.54%	1.28	1.30	0.02	250,869	1.30	1.25	1.30	2.96	1.12			92.44m			-0.75	
ycharts-com	cytk	-0.77%	1.29		-0.01					2.96	1.12			86.31m	0.00%		-0.75	
zacks	cytk	(-1.54%)	1.28		-0.02	vol.  250,556	1.30	1.25		2.96	1.12			93.88 m	0.00	0.00	-.74	
advfn	dakt	-1.90	10.34	10.48	-0.2	117584	10.48	10.04										
barchart	dakt	-1.90%	10.34	10.48	-0.20	117,584	10.48	10.04	10.54	17.12	6.87		30.91	$429.73 m	1.05%	$0.11	+0.34	
barrons	dakt	1.90%	10.34	10.48	-0.20	117,584	10.48	10.04				42.28 million		$456.29 million	1.06%	$0.11		
bloomberg	dakt	-1.898%	10.340	10.480	-0.200	117,584	10.480	10.040		17.30	6.94	41.660mil	30.412	430.760mil	5.899	0.110 regular cash	0.340	
boston-com	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
bostonmerchant	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
business-insider	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
chron	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
cio-com	dakt	-1.90%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633	30.41	431m	1	0.11		
cnn-money	dakt	-1.90%	10.34	10.48	-0.20	117,584	10.48	10.04	10.54				30.4	$431.3m	1.06%			
easystockalterts	dakt	-1.91%	10.34	10.48	-0.20	117584	10.48	10.04	10.54	17.30	7.30		30.41				0.34	
eresearch-fidelity-com	dakt	-1.90%	10.3400	10.4800	-0.2000	117,584	10.4800	10.0400	10.5400	17.3000	7.3000	41,708,000	31.00	$439.60m	1.04%	$0.110000		
finance-abc7-com	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
financial-content	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	-1.9%	$10.34	10.48	-0.20	117,584	10.48	10.04	10.54	17.30	7.30	42 mil	30.4	431 mil	1.1	0.11	0.34	
finviz	dakt	-1.90%	10.34			116,302			10.54	-39.58%	43.13%	41.71m	30.41	431.28m		0.11	0.34	
fool	dakt	-1.90%	$10.34	$10.48	-0.20	116,302	$10.48	$10.04	$10.54	$17.30	$7.30		31.00	$430.76m	1.20%	0.11		
foxbusiness	dakt		$10.34		-0.20	117,584			$10.54									
google-finance	dakt	(-1.90%)	10.34	10.48	-0.20	117,584.00	10.48	10.04		17.30	7.30	41.71m	30.37	431.26m	1.06	0.11	0.34	
howthemarketworks	dakt	-1.898%	10.34	10.48	-0.2	115,922	10.48	10.04	10.54									
hpcwire	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
insidestocks	dakt	-1.90%	10.34	10.48	-0.20	117584	10.48	10.04					price earnings ratio: 30.41					
investopedia	dakt	-1.90 %	$10.34	10.48	-0.20				10.54									
investorguide	dakt	-1.90%	10.34	10.19	-0.20		10.48	10.04		17.30	7.30		31.00	430.8m			0.34	
marketintellisearch	dakt	-1.8 %	$10.35	$10.48	-0.19	114.60k	$10.48	$10.04	$10.54			41.71m	31.00	0.44b	1.04 %		0.34	
marketwatch	dakt	-1.90%	$10.34	open: 10.48	-0.20	1,845	$10.48	$10.04	$10.54	$17.30	$7.30		30.49	$456.29m	1.06%	0.11	0.34	
minyanville	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
msn-money	dakt	-1.90%	10.34	10.48	-0.20	117,584	10.48	10.04	10.54	17.30	7.30	41.71 mil	30.41	439.6 mil	1.04%	0.11	0.34	
nasdaq-com	dakt	1.9%	$ 10.34	$ 10.48	0.20	117,584	$ 10.48	$ 10.04	$ 10.54	$ 17.30	$ 7.30	41,560,000	30.41	$ 429,730,400	1.04 %	$0.110000	$ 0.34	
optimum	dakt	-1.90%	10.34 ( 4:30 pm edt)	10.48	-0.20	117,584	10.48	10.04	10.54	17.30	7.30	41.71m	30.4	431.3m	1.06	0.11	0.34	
paidcontent	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
pc-quote	dakt	-1.90%	10.34	10.48	-0.20	117,584	10.48	10.04	10.54	17.30	7.30	42,514,729	31.0	439,602,000		0.11		
personal-wealth-biz	dakt	-1.90%	10.34	10.19	-0.20	117,584	10.48	10.04	10.54	17.30	7.30		31.00		1.04	0.11	0.34	
predictwallstreet	dakt	-1.90%	10.34		-0.20	117,584												
raymond-james	dakt	-1.90	10.34	10.48	-0.20	117,584	10.48	10.04	10.34	17.30	7.30		30.41				0.34	
renewable-energy-world	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
screamingmedia	dakt	-1.90%	$	open: 10.48	-0.20	1,845	$10.48	$10.04	$10.54	$17.30	$7.30		30.49	$456.29m	1.06%	0.11	0.34	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	-1.90%	last trade: 10.34		change: -0.200								p/e ratio: 31.0					
smartmoney	dakt	(-1.90%)	10.34	$10.48	-0.20	117,584	$10.48	$10.04	$10.54	$17.30	$7.30			439,600	1.04%	$0.11		
stocknod	dakt	-1.898%	10.34 usd	10.48	-0.2000	117,584	10.48	10.04	10.54	17.30	7.300	41,707,633						
stockpickr	dakt	-1.90%	$10.34 -0.20 | -1.90%	10.48	-0.20	116.30k	10.48	10.04	10.54	17.30	7.30							
stocksmart	dakt	%	$11.73	15.95		96,909	12.21	11.315										
stocktwits	dakt	-1.80%	10.35		-0.19													
streetinsider-com	dakt	1.9%	10.34	$10.48	-0.2	117,584	$10.48	$10.04	$10.54	$17.30	$7.30		30.41				$0.34	
thecramerreport	dakt		10.54	10.56	+0.03	109858	10.62	10.35										
thestree	dakt	-1.9%	$10.34	10.48	-0.2	116302	10.48	10.04	10.54	-17.3	7.3	4.1659533e7		4.38347223e8				
tickerspy	dakt	-1.90%	$10.34	10.48	-0.20	117,584	10.48	10.04	10.54	17.30	7.30		31.0	438.3m	1.04%	$0.11		
tmx-quotemedia	dakt	-1.90%	10.340	10.480	-0.200	117,584	10.480	10.040	10.540	17.300	7.300	41,659,533	31.00	430,759,571	1.064	0.110 usd	0.34	
updown	dakt	-1.90%	$10.34	$10.48	-$0.20	115,581	$10.48	$10.04	$10.54	$17.30	$7.30	41.56b	31.00	$439m			0.34	
wallstreetsurvivor	dakt	-1.90%	10.34	10.48	-0.20	115,922	10.48	10.04		17.30	7.30		31.00	$440m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	1.90%	10.34	10.19	0.20	117,584	10.48	10.04	10.54	17.30	7.30		30.41	430.75m	1.00%	0.11	0.34	
ycharts-com	dakt	-1.80%	10.35		-0.19					17.30	7.30		30.44	430.15m	1.02%		0.34	
zacks	dakt	(-1.90%)	10.34		-0.20	vol.  117,584	10.48	10.04		17.30	7.30		31	439.60 m	1.04	0.11	.34	
advfn	apd	-1.45	92.92	93.8	-1.37	816718	94.0	92.58										
barchart	apd	-1.45%	92.92	93.80	-1.37	816,718	94.00	92.58	94.29	98.01	66.93		17.43	$19.97 b	2.47%	$2.32	+5.04	
barrons	apd	1.45%	92.92	93.80	-1.37	811,103	94.00	92.58				217.10 million		$20.11 billion	2.50%	$0.58		
bloomberg	apd	-1.453%	92.920	93.800	-1.370	816,718	94.000	92.580		98.00	68.54	211.897mil	17.081	19,689.440mil	2.303	0.580 regular cash	5.440	
boston-com	apd	-1.453%	92.92 usd	93.80	-1.370	816,718	94.00	92.58	94.29	98.00	68.54	211,896,649						
bostonmerchant	apd	-1.453%	92.92 usd	93.80	-1.370	816,718	94.00	92.58	94.29	98.00	68.54	211,896,649						
business-insider	apd	-1.453%	92.92 usd	93.80	-1.370	816,718	94.00	92.58	94.29	98.00	68.54	211,896,649						
chron	apd	-1.453%	92.92 usd	93.80	-1.370	816,718	94.00	92.58	94.29	98.00	68.54	211,896,649						
cio-com	apd	-1.45%	92.92 usd	93.80	-1.370	816,718	94.00	92.58	94.29	98.00	68.54	211,896,649	18.44	20b	2.5	2.32		
cnn-money	apd	-1.45%today&rsquo;s change	92.92data as of 4:03pm et	93.80	-1.37	811,003	94.00	92.58	94.29				18.4	$19.7b	2.50%			
easystockalterts	apd	-1.46%	92.92	93.80	-1.37	816018	94.00	92.58	94.29	98.01	68.54		18.44				5.04	
eresearch-fidelity-com	apd	-1.45%	92.9200	93.8000	-1.3700	816,718	94.0000	92.5800	94.2900	98.0050	68.5400	211,897,000	18.71	$19.98b	2.46%	$0.580000		
finance-abc7-com	apd	-1.453%	92.92 usd	93.80	-1.370	816,018	94.00	92.58	94.29	98.00	68.54	211,896,649						
finance-abc7chicago-com	apd	-1.453%	92.92 usd	93.80	-1.370	816,018	94.00	92.58	94.29	98.00	68.54	211,896,649						
financial-content	apd	-1.453%	92.92 usd	93.80	-1.370	816,018	94.00	92.58	94.29	98.00	68.54	211,896,649						
finapps-forbes-com	apd	-1.5%	$92.92	93.80	-1.37	816,018	94.00	92.58	94.29	98.00	68.54	212 mil	18.4	20 bil	2.5	2.32	5.04	
finviz	apd	-1.45%	92.92			816,018			94.29	-5.18%	38.85%	211.90m	18.75	19.98b		2.32	5.03	
fool	apd	-1.45%	$92.92	$93.80	-1.37	811,003	$94.00	$92.58	$94.29	$98.00	$68.54		18.70	$19.69b	2.40%	2.32		
foxbusiness	apd		$92.92		-1.37	816,718			$94.29									
google-finance	apd	(-1.45%)	92.92	93.80	-1.37	816,018.00	94.00	92.58		98.00	68.54	211.90m	18.46	19.69b	2.50	0.58	5.03	
howthemarketworks	apd	-1.453%	92.92	93.8	-1.37	816,018	94	92.58	94.29									
hpcwire	apd	-1.453%	92.92 usd	93.80	-1.370	816,718	94.00	92.58	94.29	98.00	68.54	211,896,649						
insidestocks	apd	-1.45%	92.92	93.80	-1.37	811103	94.00	92.58					price earnings ratio: 17.24					
investopedia	apd	-1.45 %	$92.92	93.80	-1.37				94.29									
investorguide	apd	-1.45%	92.92	93.80	-1.37		94.00	92.58		98.00	68.54		18.70	19.689b			5.041	
marketintellisearch	apd	-1.45 %	$92.92	$93.80	-1.37	751.40k	$94.00	$92.58	$94.29			211.90m	18.75	19.98b	2.46 %		5.03	
marketwatch	apd	-1.45%	$93.09	open: 93.80	-1.37	5,715	$94.00	$92.58	$94.29	$98.01	$68.54		18.51	$20.11b	2.50%	0.58	5.02	
minyanville	apd	-1.453%	92.92 usd	93.80	-1.370	816,018	94.00	92.58	94.29	98.00	68.54	211,896,649						
msn-money	apd	-1.45%	92.92	93.80	-1.37	816,018	94.00	92.58	94.29	98.01	68.54	211.90 mil	18.44	19.98 bil	2.46%	2.32	5.03	
nasdaq-com	apd	1.45%	$ 92.92		1.37	815,418	$ 94	$ 92.58	$ 94.29	$ 98.005	$ 68.54	211,897,000	18.44	$ 19,689,469,240	2.46 %	$2.320000	$ 5.04	
optimum	apd	-1.45%	92.92 ( 4:15 pm edt)	93.80	-1.37	816,018	94.00	92.58	94.29	98.00	68.54	211.90m	18.4	19.7b	2.50	2.32	5.04	
paidcontent	apd	-1.453%	92.92 usd	93.80	-1.370	816,018	94.00	92.58	94.29	98.00	68.54	211,896,649						
pc-quote	apd	-1.45%	92.92	93.8	-1.37	816,718	94.0	92.58	94.29	98.01	68.54	215,021,180	18.70833	19,979,768,000		0.58		
personal-wealth-biz	apd	-1.45%	92.92	93.80	-1.37	816,718	94.00	92.58	94.29	98.00	68.54		18.70		2.27	2.14	5.041	
predictwallstreet	apd	-1.45%	92.92		-1.37	816,018												
raymond-james	apd	-1.45	92.92	93.80	-1.37	816,018	94.00	92.58	92.92	98.01	68.54		18.04				5.15	
renewable-energy-world	apd	-1.453%	92.92 usd	93.80	-1.370	816,018	94.00	92.58	94.29	98.00	68.54	211,896,649						
screamingmedia	apd	-1.45%	$	open: 93.80	-1.37	5,715	$94.00	$92.58	$94.29	$98.01	$68.54		18.51	$20.11b	2.50%	0.58	5.02	
scroli	apd	-1.45%	apd 92.92	93.80	-1.37	692,462	94.00	92.58	94.29	98.00	68.54		18.46				5.03	
simple-stock-quotes	apd	+93.72%	last trade: 505545568.00		change: 3.238								p/e ratio: 45.75					
smartmoney	apd	(-1.45%)	92.92	$93.80	-1.37	816,018	$94.00	$92.58	$94.29	$98.00	$68.54			19,979,700	2.46%	$0.58		
stocknod	apd	-1.453%	92.92 usd	93.80	-1.370	816,018	94.00	92.58	94.29	98.00	68.54	211,896,649						
stockpickr	apd	-1.45%	$92.92 -1.37 | -1.45%	93.80	-1.37	816.02k	94.00	92.58	94.29	98.01	68.54							
stocksmart	apd	%	$92.1	90.7		114,116	95.06	91.975										
stocktwits	apd	-1.49%	92.89		-1.40													
streetinsider-com	apd	1.45%	92.92	$93.80	-1.37	816,018	$94.00	$92.58	$94.29	$98.01	$68.54		18.44				$5.04	
thecramerreport	apd		94.29	94.29	+0.35	933855	94.37	93.37										
thestree	apd	-1.45%	$92.92	93.8	-1.37	816018	94.0	92.58	94.29	-98.01	68.54	2.11896649e8		1.9905571207e10				
tickerspy	apd	-1.45%	$92.92	93.80	-1.37	816,018	94.00	92.58	94.29	98.00	68.54		18.7	19.9b	2.46%	$0.58		
tmx-quotemedia	apd	-1.45%	92.920	93.800	-1.370	816,718	94.000	92.580	94.290	98.005	68.540	211,896,649	18.70	19,689,436,625	2.460	0.580 usd	5.04	
updown	apd	-1.45%	$92.92	$93.80	-$1.37	811,003	$94.00	$92.58	$94.29	$98.00	$68.54	211.89b	18.31	$19.98b			5.15	
wallstreetsurvivor	apd	-1.45%	92.92	93.80	-1.37	816,018	94.00	92.58		98.01	72.81		18.70	$20b	2.50%	1.92 -	4.74	
yahoo-finance	apd	1.45%	92.92	93.80	1.37	816,018	94.00	92.58	94.29	98.00	68.54		18.43	19.69b	2.50%	2.32	5.04	
ycharts-com	apd	-1.48%	92.89		-1.40					97.98	68.54		18.43	19.96b	2.54%		5.04	
zacks	apd	(-1.45%)	92.92		-1.37	vol.  816,018	94.00	92.58		98.01	68.54		17.49	19.98 b	2.46	2.32	5.39	
advfn	dei	-0.66	19.45	19.47	-0.13	1009304	19.5	19.25										
barchart	dei	-0.66%	19.45	19.47	-0.13	1,009,304	19.50	19.25	19.58	21.07	13.68		14.30	$2.42 b	2.69%	$0.52	-0.14	
barrons	dei	0.66%	19.45	19.47	-0.13	1.006m	19.50	19.25				122.71 million		$2.46 billion	2.67%	$0.13		
bloomberg	dei	-0.664%	19.450	19.470	-0.130	1,009,304	19.500	19.250		21.08	13.84	124.420mil		2,419.977mil	2.211	0.130 regular cash	-0.140	
boston-com	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
bostonmerchant	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
business-insider	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
chron	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
cio-com	dei	-0.66%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383		2b	2.7	0.52		
cnn-money	dei	-0.66%	19.45	19.47	-0.13	1,005,700	19.50	19.25	19.58				nm	$2.4b	2.67%			
easystockalterts	dei	-0.67%	19.45	19.47	-0.13	1009304	19.50	19.25	19.58	21.08	13.84						-0.15	
eresearch-fidelity-com	dei	-0.66%	19.4500	19.4700	-0.1300	1,009,304	19.5000	19.2500	19.5800	21.0750	13.8400	124,420,000	nm	$2.44b	2.20%	$0.130000		
finance-abc7-com	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
finance-abc7chicago-com	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
financial-content	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
finapps-forbes-com	dei	-0.7%	$19.45	19.47	-0.13	1,009,304	19.50	19.25	19.58	21.07	13.84	124 mil		2 bil	2.7	0.52	-0.14	
finviz	dei	-0.66%	19.45			1,009,304			19.58	-7.11%	43.86%	124.42m		2.42b		0.52	-0.15	
fool	dei	-0.66%	$19.45	$19.47	-0.13	1,009,304	$19.50	$19.25	$19.58	$21.08	$13.84		0.00	$2.42b	2.80%	0.52		
foxbusiness	dei		$19.45		-0.13	1,009,304			$19.58									
google-finance	dei	(-0.66%)	19.45	19.47	-0.13	1.01m	19.50	19.25		21.08	13.84	124.42m		2.42b	2.67	0.13	-0.15	
howthemarketworks	dei	-0.664%	19.45	19.47	-0.13	1,009,304	19.5	19.25	19.58									
hpcwire	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
insidestocks	dei	-0.66%	19.45	19.47	-0.13	1005700	19.50	19.25					price earnings ratio: 13.51					
investopedia	dei	-0.66 %	$19.45	19.47	-0.13				19.58									
investorguide	dei	+20.01%	505544832.00	20.23	-1.0875		19.81	0.00		13.10	-0.153		50.75				0.40	
marketintellisearch	dei	-0.66 %	$19.45	$19.47	-0.13	865.10k	$19.50	$19.25	$19.58			124.42m	0.00	2.44b	2.66 %		-0.15	
marketwatch	dei	-0.66%	$19.45	open: 19.47	-0.13	3,704	$19.50	$19.25	$19.58	$21.08	$13.84			$2.46b	2.67%	0.13		
minyanville	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
msn-money	dei	-0.66%	19.45	19.47	-0.13	1.01 mil	19.50	19.25	19.58	21.08	13.84	124.42 mil	-129.67	2.44 bil	2.66%	0.52	-0.15	
nasdaq-com	dei	0.66%	$ 19.45		0.13	1,008,704	$ 19.50	$ 19.25	$ 19.58	$ 21.075	$ 13.84	124,420,000		$ 2,419,969,000	2.66 %	$0.520000	$ -0.14	
optimum	dei	-0.66%	19.45 ( 4:15 pm edt)	19.47	-0.13	1,009,304	19.50	19.25	19.58	21.07	13.84	124.42m		2.4b	2.67	0.52	-0.15	
paidcontent	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
pc-quote	dei	-0.66%	19.45	19.47	-0.13	1,009,304	19.5	19.25	19.58	21.08	13.84	125,251,599	-130.53333	2,436,144,000		0.13		
personal-wealth-biz	dei	-0.66%	19.45	19.47	-0.13	1,009,304	19.50	19.25	19.58	21.08	13.84				2.20	0.43	-0.153	
predictwallstreet	dei	-0.66%	19.45		-0.13	1,009,304												
raymond-james	dei	-0.66	19.45	19.47	-0.13	1,009,304	19.50	19.25	19.45	21.08	13.84						-0.14	
renewable-energy-world	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
screamingmedia	dei	-0.66%	$	open: 19.47	-0.13	3,704	$19.50	$19.25	$19.58	$21.08	$13.84			$2.46b	2.67%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	-0.66%	last trade: 19.45		change: -0.130													
smartmoney	dei	(-0.66%)	19.45	$19.47	-0.13	1,009,304	$19.50	$19.25	$19.58	$21.08	$13.84			2,436,200	2.66%	$0.13		
stocknod	dei	-0.6639%	19.45 usd	19.47	-0.1300	1,009,304	19.50	19.25	19.58	20.98	13.84	124,420,383						
stockpickr	dei	-0.66%	$19.45 -0.13 | -0.66%	19.47	-0.13	1.01m	19.50	19.25	19.58	21.08	13.84							
stocksmart	dei	%	$20.475	16.82		115,363	21.01	20.45										
stocktwits	dei	-0.66%	19.45		-0.13													
streetinsider-com	dei	0.66%	19.45	$19.47	-0.13	1,009,304	$19.50	$19.25	$19.58	$21.08	$13.84						$-0.15	
thecramerreport	dei		19.58	19.44	+0.27	1177795	19.58	19.30										
thestree	dei	-0.66%	$19.45	19.47	-0.13	1009304	19.5	19.25	19.58	-21.08	13.84	1.24420383e8		2.402557596e9				
tickerspy	dei	-0.66%	$19.45	19.47	-0.13	1,009,304	19.50	19.25	19.58	21.07	13.84		-130.5	2.4b	2.66%	$0.13		
tmx-quotemedia	dei	-0.66%	19.450	19.470	-0.130	1,009,304	19.500	19.250	19.580	21.075	13.840	124,420,383		2,419,976,449	2.656	0.130 usd	-0.15	
updown	dei	-0.66%	$19.45	$19.47	-$0.13	1,005,600	$19.50	$19.25	$19.58	$21.08	$13.84	124.42b		$2.43b			-0.15	
wallstreetsurvivor	dei	-0.66%	19.45	19.47	-0.13	1,009,304	19.50	19.25		21.08	15.27			$2b	2.70%	0.40 -	-0.22	
yahoo-finance	dei	0.66%	19.45	19.47	0.13	1,009,304	19.50	19.25	19.58	21.08	13.84			2.42b	2.70%	0.52	-0.15	
ycharts-com	dei	-0.66%	19.45		-0.13					21.07	13.84			2.42b	2.72%		-0.15	
zacks	dei	(-0.66%)	19.45		-0.13	vol.  1,009,304	19.50	19.25		21.08	13.84		14.5	2.44 b	2.66	0.52	1.35	
advfn	mil	0.00	106.95		0.0													
barrons	mil																	
bloomberg	mil																	
boston-com	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
bostonmerchant	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
business-insider	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
chron	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
cio-com	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	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	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
finance-abc7chicago-com	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
financial-content	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	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	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
insidestocks	mil			symbol			exchange											
investorguide	mil		0.00															
marketintellisearch	mil	-1.02 %	$9.68	$9.75	-0.10	145.20k	$9.78	$9.56	$9.78						%			
marketwatch	mil	-0.94%	z?5.25	open: 5.30	-0.05	1.27m	z?5.35	z?5.22	z?5.30	z?6.08	z?4.32		17.74	z?6.41b	1.90%	0.10	0.30	
minyanville	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
msn-money	mil																	
paidcontent	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	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	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	0.7000	1.210	0.6500	2,446,649						
screamingmedia	mil	-0.94%	z?	open: 5.30	-0.05	1.27m	z?5.35	z?5.22	z?5.30	z?6.08	z?4.32		17.74	z?6.41b	1.90%	0.10	0.30	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
smartmoney	mil																	
stocknod	mil	-52.86%	0.3300 eur	0.3300	-0.3700	468	0.3300	0.3300	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																	
zacks	mil					vol.  0												
advfn	logm	-0.05	36.43	36.39	-0.02	421658	36.67	35.58										
barchart	logm	-0.05%	36.43	36.39	-0.02	421,658	36.67	35.58	36.45	49.50	25.06		58.98	$871.77 m			+0.74	
barrons	logm	0.05%	36.43	36.39	-0.02	421,658	36.67	35.58				24.84 million		$911.81 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	-0.055%	36.430	36.390	-0.020	421,658	36.670	35.580		49.50	25.06	24.052mil	58.758	876.215mil			0.620	
boston-com	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
bostonmerchant	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
business-insider	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
chron	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
cio-com	logm	-0.05%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007	49.23	876m				
cnn-money	logm	-0.05%	36.43	36.39	-0.02	421,658	36.67	35.58	36.45				49.2	$876.2m				
easystockalterts	logm	-0.05%	36.43	36.39	-0.02	421658	36.67	35.58	36.45	49.50	25.06		49.23				0.74	
eresearch-fidelity-com	logm	-0.05%	36.4300	36.3900	-0.0200	421,658	36.6700	35.5800	36.4500	49.5000	25.0600	24,052,000	49.26	$876.70m				
finance-abc7-com	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
financial-content	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
finapps-forbes-com	logm	-0.1%	$36.43	36.39	-0.02	421,658	36.67	35.58	36.45	49.50	25.06	24 mil	49.2	876 mil	0.0	0.00	0.74	
finviz	logm	-0.05%	36.43			421,658			36.45	-26.40%	45.37%	24.05m	49.23	876.14m			0.74	
fool	logm	-0.05%	$36.43	$36.39	-0.02	420,896	$36.67	$35.58	$36.45	$49.50	$25.06		49.30	$876.21m				
foxbusiness	logm		$36.43		-0.02	421,658			$36.45									
google-finance	logm	(-0.05%)	36.43	36.39	-0.02	421,658.00	36.67	35.58		49.50	25.06	24.05m	49.42	876.21m			0.74	
howthemarketworks	logm	-0.055%	36.43	36.39	-0.02	420,489	36.67	35.58	36.45									
hpcwire	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
insidestocks	logm	-0.05%	36.43	36.39	-0.02	420996	36.67	35.58					price earnings ratio: 42.86					
investopedia	logm	-0.05 %	$36.43	36.39	-0.02				36.45									
investorguide	logm	-0.05%	36.43	36.38	-0.02		36.67	35.58		49.50	25.06		49.06	876.2m			0.743	
marketintellisearch	logm	-0.05 %	$36.43	$36.39	-0.02	422.80k	$36.67	$35.58	$36.45			24.05m	49.26	0.88b	0.0 %		0.74	
marketwatch	logm	-0.05%	$36.43	open: 36.39	-0.02	1,129	$36.67	$35.58	$36.45	$49.50	$25.06		47.64	$911.81m			0.76	
minyanville	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
msn-money	logm	-0.05%	36.43	36.39	-0.02	421,658	36.67	35.58	36.45	49.50	25.06	24.05 mil	-14.12	876.7 mil			0.74	
nasdaq-com	logm	0.05%	$ 36.43	$ 36.39	0.02	421,658	$ 36.67	$ 35.58	$ 36.45	$ 49.50	$ 25.06	24,052,000	49.23	$ 876,214,360			$ 0.74	
optimum	logm	-0.05%	36.43 ( 4:30 pm edt)	36.39	-0.02	421,658	36.67	35.58	36.45	49.50	25.06	24.05m	49.2	876.2m			0.74	
paidcontent	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
pc-quote	logm	-0.05%	36.43	36.39	-0.02	421,658	36.67	35.58	36.45	49.50	25.06	24,065,205	-14.12791	876,695,000				
personal-wealth-biz	logm	-0.05%	36.43	36.38	-0.02	421,658	36.67	35.58	36.45	49.50	25.06		49.06			0.00	0.743	
predictwallstreet	logm	-0.05%	36.43		-0.02	421,658												
raymond-james	logm	-0.05	36.43	36.39	-0.02	421,658	36.67	35.58	36.43	49.50	25.06		46.11				0.79	
renewable-energy-world	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
screamingmedia	logm	-0.05%	$	open: 36.39	-0.02	1,129	$36.67	$35.58	$36.45	$49.50	$25.06		47.64	$911.81m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	+38.97%	last trade: 505545248.00		change: 4.757													
smartmoney	logm	(-0.05%)	36.43	$36.39	-0.02	421,658	$36.67	$35.58	$36.45	$49.50	$25.06			876,700	0.00%	$0.00		
stocknod	logm	-0.0549%	36.43 usd	36.39	-0.0200	421,658	36.67	35.58	36.45	49.50	25.06	24,052,007						
stockpickr	logm	-0.05%	$36.43 -0.02 | -0.05%	36.39	-0.02	421.66k	36.67	35.58	36.45	49.50	25.06							
stocksmart	logm	%	$42.53	45.23		31,489	44.01	42.49										
stocktwits	logm	-0.08%	36.42		-0.03													
streetinsider-com	logm	0.05%	36.43	$36.39	-0.02	421,658	$36.67	$35.58	$36.45	$49.50	$25.06		49.23				$0.74	
thecramerreport	logm		36.45	36.80	-0.12	261928	36.97	36.09										
thestree	logm	-0.05%	$36.43	36.39	-0.02	421658	36.67	35.58	36.45	-49.5	25.06	2.4052007e7		8.79581896e8				
tickerspy	logm	-0.05%	$36.43	36.39	-0.02	421,658	36.67	35.58	36.45	49.50	25.06		-14.1	875.5m	0.00%	$0.00		
tmx-quotemedia	logm	-0.05%	36.430	36.390	-0.020	421,658	36.670	35.580	36.450	49.500	25.060	24,052,007	49.30	876,214,615			0.74	
updown	logm	-0.05%	$36.43	$36.39	-$0.02	420,529	$36.67	$35.58	$36.45	$49.50	$25.06	24.05b	46.94	$877m			0.78	
wallstreetsurvivor	logm	-0.05%	36.43	36.39	-0.02	420,489	36.67	35.58		49.50	25.06		49.30	$877m			0.85	
yahoo-finance	logm	0.05%	36.43	36.38	0.02	421,658	36.67	35.58	36.45	49.50	25.06		49.03	876.21m			0.74	
ycharts-com	logm	-0.08%	36.42		-0.03					49.50	25.06		49.22	871.53m	0.00%		0.74	
zacks	logm	(-0.05%)	36.43		-0.02	vol.  421,658	36.67	35.58		49.50	25.06		58.79	876.70 m	0.00	0.00	.62	
advfn	umbf	-0.63	42.88	42.9	-0.27	148308	43.23	42.77										
barchart	umbf	-0.63%	42.88	42.90	-0.27	148,308	43.23	42.77	43.15	45.81	31.14		18.14	$1.74 b	1.81%	$0.78	+2.37	
barrons	umbf	0.63%	42.88	42.90	-0.27	147,133	43.23	42.77				40.07 million		$1.80 billion	1.82%	$0.2		
bloomberg	umbf	-0.626%	42.880	42.900	-0.270	148,308	43.230	42.770		45.81	31.77	40.517mil	18.093	1,737.351mil	1.796	0.195 regular cash	2.370	
boston-com	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
bostonmerchant	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
business-insider	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
chron	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
cio-com	umbf	-0.63%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582	18.02	2b	1.8	0.78		
cnn-money	umbf	-0.63%	42.88	42.90	-0.27	147,133	43.23	42.77	43.15				18.0	$1.7b	1.82%			
easystockalterts	umbf	-0.63%	42.88	42.90	-0.27	148308	43.23	42.77	43.15	45.81	31.77		18.02				2.38	
eresearch-fidelity-com	umbf	-0.63%	42.8800	42.9000	-0.2700	148,308	43.2300	42.7700	43.1500	45.8100	31.7700	40,517,000	18.21	$1.75b	1.81%	$0.195000		
finance-abc7-com	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
finance-abc7chicago-com	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
financial-content	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
finapps-forbes-com	umbf	-0.6%	$42.88	42.90	-0.27	148,308	43.23	42.77	43.15	45.81	31.77	41 mil	18.1	2 bil	1.8	0.78	2.37	
finviz	umbf	-0.63%	42.88			147,133			43.15	-6.40%	37.71%	40.52m	18.02	1.74b		0.78	2.38	
fool	umbf	-0.63%	$42.88	$42.90	-0.27	147,133	$43.23	$42.77	$43.15	$45.81	$31.77		18.10	$1.74b	2.00%	0.78		
foxbusiness	umbf		$42.88		-0.27	148,308			$43.15									
google-finance	umbf	(-0.63%)	42.88	42.90	-0.27	148,308.00	43.23	42.77		45.81	31.77	40.52m	18.00	1.74b	1.82	0.19	2.38	
howthemarketworks	umbf	-0.626%	42.88	42.9	-0.27	145,826	43.23	42.77	43.15									
hpcwire	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
insidestocks	umbf	-0.63%	42.88	42.90	-0.27	148308	43.23	42.77										
investopedia	umbf	-0.63 %	$42.88	42.90	-0.27				43.15									
investorguide	umbf	-0.63%	42.88	42.90	-0.27		43.23	42.77		45.81	31.77		18.21	1.737b			2.37	
marketintellisearch	umbf	-0.63 %	$42.88	$42.90	-0.27	149.70k	$43.23	$42.77	$43.15			40.52m	18.13	1.75b	1.81 %		2.38	
marketwatch	umbf	-0.63%	$42.88	open: 42.90	-0.27	4,246	$43.23	$42.77	$43.15	$45.81	$31.77		17.96	$1.80b	1.82%	0.20	2.39	
minyanville	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
msn-money	umbf	-0.63%	42.88	42.90	-0.27	148,308	43.23	42.77	43.15	45.81	31.77	40.52 mil	18.09	1.75 bil	1.81%	0.78	2.38	
nasdaq-com	umbf	0.63%	$ 42.88	$ 42.90	0.27	148,308	$ 43.23	$ 42.77	$ 43.15	$ 45.81	$ 31.77	40,517,000	18.09	$ 1,737,368,960	1.81 %	$0.780000	$ 2.37	
optimum	umbf	-0.63%	42.88 ( 4:30 pm edt)	42.90	-0.27	148,308	43.23	42.77	43.15	45.81	31.77	40.52m	18.0	1.7b	1.82	0.78	2.38	
paidcontent	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
pc-quote	umbf	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	umbf	+41.34%	505544960.00	41.30		159,592	41.18	0.00	41.61	31.77	2.37		54.04		4.48	1.8644	0.77	
predictwallstreet	umbf	-0.63%	42.88		-0.27	148,308												
raymond-james	umbf	-0.63	42.88	42.90	-0.27	148,308	43.23	42.77	42.88	45.81	31.77		17.94				2.39	
renewable-energy-world	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
screamingmedia	umbf	-0.63%	$	open: 42.90	-0.27	4,246	$43.23	$42.77	$43.15	$45.81	$31.77		17.96	$1.80b	1.82%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	-0.63%	last trade: 42.88		change: -0.270								p/e ratio: 18.21					
smartmoney	umbf	(-0.63%)	42.88	$42.90	-0.27	148,308	$43.23	$42.77	$43.15	$45.81	$31.77			1,748,300	1.81%	$0.20		
stocknod	umbf	-0.6257%	42.88 usd	42.90	-0.2700	148,308	43.23	42.77	43.15	45.81	31.77	40,516,582						
stockpickr	umbf	-0.63%	$42.88 -0.27 | -0.63%	42.90	-0.27	147.13k	43.23	42.77	43.15	45.81	31.77							
stocksmart	umbf	%	$41.91	41.79		31,338	42.45	41.8										
stocktwits	umbf	-0.58%	42.90		-0.25													
streetinsider-com	umbf	0.63%	42.88	$42.90	-0.27	148,308	$43.23	$42.77	$43.15	$45.81	$31.77		18.02				$2.38	
thecramerreport	umbf		43.15	43.12	+0.15	131945	43.51	42.99										
thestree	umbf	-0.63%	$42.88	42.9	-0.27	147133	43.23	42.77	43.15	-45.81	31.77	4.0516582e7		1.742213026e9				
tickerspy	umbf	-0.63%	$42.88	42.90	-0.27	148,308	43.23	42.77	43.15	45.81	31.77		18.2	1.7b	1.81%	$0.20		
tmx-quotemedia	umbf	-0.63%	42.880	42.900	-0.270	148,308	43.230	42.770	43.150	45.810	31.770	40,516,582	18.10	1,737,351,036	1.808	0.195 usd	2.38	
updown	umbf	-0.63%	$42.88	$42.90	-$0.27	143,926	$43.23	$42.77	$43.15	$45.81	$31.77	40.51b	18.07	$1.74b			2.39	
wallstreetsurvivor	umbf	-0.63%	42.88	42.90	-0.27	145,826	43.23	42.77		45.81	31.77		18.10	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	0.63%	42.88	42.90	0.27	148,308	43.23	42.77	43.15	45.81	31.77		18.09	1.74b	1.80%	0.78	2.37	
ycharts-com	umbf	-0.58%	42.90		-0.25					45.81	31.77		18.10	1.74b	1.81%		2.37	
zacks	umbf	(-0.63%)	42.88		-0.27	vol.  148,308	43.23	42.77		45.81	31.77		18.21	1.75 b	1.81	0.78	2.37	
advfn	iivi	-1.87	26.27	26.47	-0.5	143615	26.67	26.0756										
barchart	iivi	-1.87%	26.27	26.47	-0.50	143,615	26.67	26.07	26.77	29.96	15.08		21.97	$1.64 b			+1.20	
barrons	iivi	1.87%	26.27	26.47	-0.50	141,539	26.67	26.076				61.50 million		$1.70 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	-1.868%	26.270	26.470	-0.500	143,615	26.670	26.076		29.96	15.08	62.497mil	21.801	1,641.790mil		0.002 rights redemption	1.205	
boston-com	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
bostonmerchant	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
business-insider	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
chron	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
cio-com	iivi	-1.87%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379	21.71	821m				
cnn-money	iivi	-1.87%	26.27	26.47	-0.50	141,539	26.67	26.08	26.77				21.7	$820.9m				
easystockalterts	iivi	-1.89%	26.27	26.47	-0.50	143615	26.67	26.08	26.77	59.92	24.35		21.71				1.21	
eresearch-fidelity-com	iivi	-1.87%	26.2700	26.4700	-0.5000	143,615	26.6700	26.0756	26.7700	29.9600	15.0800	62,497,000	22.22	$1.67b				
finance-abc7-com	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
financial-content	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	-1.9%	$26.27	26.47	-0.50	143,615	26.67	26.08	26.77	29.96	15.08	62 mil	21.8	2 bil	0.0	0.00	1.21	
finviz	iivi	-1.87%	26.27			141,539			26.77	-12.30%	74.26%	62.50m	21.89	1.64b			1.20	
fool	iivi	-1.87%	$26.27	$26.47	-0.50	141,539	$26.67	$26.08	$26.77	$29.96	$15.08		22.20	$1.64b				
foxbusiness	iivi		$26.27		-0.50	143,615			$26.77									
google-finance	iivi	(-1.87%)	26.27	26.47	-0.50	143,615.00	26.67	26.08		29.96	15.08	62.50m	21.82	1.64b			1.20	
howthemarketworks	iivi	-1.868%	26.27	26.47	-0.5	141,014	26.67	26.0756	26.77									
hpcwire	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
insidestocks	iivi	-1.87%	26.27	26.47	-0.50	143615	26.67	26.08					price earnings ratio: 21.80					
investopedia	iivi	-1.87 %	$26.27	26.47	-0.50				26.77									
investorguide	iivi	-1.87%	26.27	26.52	-0.50		26.67	26.0756		29.96	15.08		22.31	1.642b			1.20	
marketintellisearch	iivi	-1.87 %	$26.27	$26.47	-0.50	137.50k	$26.67	$26.08	$26.77			62.50m	22.31	1.67b	0.0 %		1.20	
marketwatch	iivi	-1.87%	$26.27	open: 26.47	-0.50	2,999	$26.67	$26.08	$26.77	$29.96	$15.08		131.15	$1.70b			0.20	
minyanville	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
msn-money	iivi	-1.87%	26.27	26.47	-0.50	143,615	26.67	26.08	26.77	29.96	15.08	62.50 mil	21.80	1.67 bil			1.20	
nasdaq-com	iivi	1.87%	$ 26.27	$ 26.47	0.50	143,515	$ 26.67	$ 26.0756	$ 26.77	$ 29.96	$ 15.08	62,497,000	21.71	$ 1,641,796,190			$ 1.21	
optimum	iivi	-1.87%	26.27 ( 4:30 pm edt)	26.47	-0.50	141,935	26.67	26.08	26.77	59.92	24.35	31.25m	21.7	820.9m			1.21	
paidcontent	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
pc-quote	iivi	-1.87%	26.27	26.47	-0.50	143,615	26.67	26.0756	26.77	29.96	15.08	63,685,497	22.30833	1,673,018,000				
personal-wealth-biz	iivi	+48.79%	505545696.00	49.05	-0.5097	176,088	48.58	0.00	50.10	28.56	2.401					0.00	0.00	
predictwallstreet	iivi	-1.87%	26.27		-0.50	143,615												
raymond-james	iivi	-1.87	26.27	26.47	-0.50	143,615	26.67	26.08	26.27	29.96	15.08		10.64				2.47	
renewable-energy-world	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
screamingmedia	iivi	-1.87%	$	open: 26.47	-0.50	2,999	$26.67	$26.08	$26.77	$29.96	$15.08		131.15	$1.70b			0.20	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	-1.87%	last trade: 26.27		change: -0.500								p/e ratio: 22.31					
smartmoney	iivi	(-1.87%)	26.27	$26.47	-0.50	143,615	$26.67	$26.08	$26.77	$29.96	$15.08			836,500	0.00%	$0.00		
stocknod	iivi	-1.868%	26.27 usd	26.47	-0.5000	143,615	26.67	26.08	26.77	59.92	24.35	31,248,379						
stockpickr	iivi	-1.87%	$26.27 -0.50 | -1.87%	26.47	-0.50	141.54k	26.67	26.08	26.77	29.96	15.08							
stocksmart	iivi	%	$54.75	47.05		32,650	56.43	54.63										
stocktwits	iivi	-1.83%	26.28		-0.49													
streetinsider-com	iivi	1.87%	26.27	$26.47	-0.5	143,615	$26.67	$26.08	$26.77	$59.92	$24.35		21.71				$1.21	
thecramerreport	iivi		26.77	26.68	+0.19	316887	27.16	26.28										
thestree	iivi	-1.87%	$26.27	26.47	-0.5	141539	26.67	26.08	26.77	-29.96	15.08	6.2496758e7		8.30581914e8				
tickerspy	iivi	-1.87%	$26.27	26.47	-0.50	143,615	26.67	26.08	26.77	29.96	15.08		22.3	1.6b	0.00%	$0.00		
tmx-quotemedia	iivi	-1.87%	26.270	26.470	-0.500	143,615	26.670	26.076	26.770	28.390	7.540	62,496,758	22.20	1,641,789,833			1.21	
updown	iivi	-1.87%	$26.27	$26.47	-$0.50	139,820	$26.67	$26.08	$26.77	$29.96	$15.08	31.24b	21.65	$1.67b			1.24	
wallstreetsurvivor	iivi	-1.87%	26.27	26.47	-0.50	141,014	26.67	26.08		29.96	16.49		22.20	$837m			0.63	
yahoo-finance	iivi	1.87%	26.27	26.52	0.50	143,615	26.67	26.08	26.77	29.96	15.08		21.89	1.64b			1.20	
ycharts-com	iivi	-1.83%	26.28		-0.49					29.96	15.08		21.81	1.64b	0.00%		1.21	
zacks	iivi	(-1.87%)	26.27		-0.50	vol.  143,615	26.67	26.08		29.96	15.08		22.12	1.67 b	0.00	0.00	1.21	
advfn	dfz	-1.39	11.38	11.44	-0.16	13904	11.46	11.2										
barchart	dfz	-1.39%	11.38	11.44	-0.16	15,816	11.46	11.20	11.54	13.27	9.35		16.74	$125.64 m	2.46%	$0.28	+0.60	
barrons	dfz	1.39%	11.38	11.44	-0.16	13,904	11.46	11.20				11.04 million		$127.03 million	2.46%	$0.07		
bloomberg	dfz	-1.386%	11.380	11.440	-0.160	13,904	11.460	11.200		13.35	9.48	11.046mil	17.508	125.704mil	2.456	0.070 regular cash	0.650	
boston-com	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
bostonmerchant	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
business-insider	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
chron	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
cio-com	dfz	-1.39%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071	18.97	126m	2.4	0.28		
cnn-money	dfz	-1.39%	11.38	11.44	-0.16	13,904	11.46	11.20	11.54				19.0	$125.7m	2.46%			
easystockalterts	dfz	-1.40%	11.38	11.44	-0.16	13904	11.46	11.20	11.54	13.35	9.48		18.97				0.60	
eresearch-fidelity-com	dfz	-1.39%	11.3800	11.4400	-0.1600	13,904	11.4600	11.2000	11.5400	13.3500	9.4800	11,046,000	19.23	$127.47m	2.43%	$0.070000		
finance-abc7-com	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
financial-content	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	-1.4%	$11.38	11.44	-0.16	13,904	11.46	11.20	11.54	13.35	9.48	11 mil		126 mil	2.5	0.28		
finviz	dfz	-1.39%	11.38			13,625			11.54	-14.23%	21.78%	11.05m	18.97	125.75m		0.28	0.60	
fool	dfz	-1.39%	$11.38	$11.44	-0.16	13,625	$11.46	$11.20	$11.54	$13.35	$9.48		19.20	$125.70m		0.28		
foxbusiness	dfz		$11.38		-0.16	13,904			$11.54									
google-finance	dfz	(-1.39%)	11.38	11.44	-0.16	13,904.00	11.46	11.20		13.35	9.48	11.05m	18.96	125.70m	2.46	0.07	0.60	
howthemarketworks	dfz	-1.386%	11.38	11.44	-0.16	13,625	11.46	11.2	11.54									
hpcwire	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
insidestocks	dfz	-1.39%	11.38	11.44	-0.16	13904	11.46	11.20										
investopedia	dfz	-1.39 %	$11.38	11.44	-0.16				11.54									
investorguide	dfz	-1.39%	11.38	11.38	-0.16		11.46	11.20		13.35	9.48		19.07	125.7m			0.605	
marketintellisearch	dfz	-1.13 %	$11.41	$11.44	-0.13	13.50k	$11.46	$11.20	$11.54			11.05m	19.23	0.13b	2.43 %		0.60	
marketwatch	dfz	-1.39%	$11.38	open: 11.44	-0.16	279	$11.46	$11.20	$11.54	$13.35	$9.48		18.77	$127.03m	2.46%	0.07	0.61	
minyanville	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
msn-money	dfz	-1.39%	11.38	11.44	-0.16	13,904	11.46	11.20	11.54	13.35	9.48	11.05 mil	18.97	127.47 mil	2.43%	0.28	0.60	
nasdaq-com	dfz	1.39%	$ 11.38	$ 11.44	0.16	13,904	$ 11.46	$ 11.20	$ 11.54	$ 13.35	$ 9.48	11,046,000	18.97	$ 125,703,480	2.43 %	$0.280000	$ 0.60	
optimum	dfz	-1.39%	11.38 ( 5:20 pm edt)	11.44	-0.16	13,904	11.46	11.20	11.54	13.35	9.48	11.05m	19.0	125.7m	2.46	0.28	0.60	
paidcontent	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
pc-quote	dfz	-1.39%	11.38	11.44	-0.16	13,904	11.46	11.2	11.54	13.35	9.48	11,201,301	19.23333	127,471,000		0.07		
personal-wealth-biz	dfz	-1.39%	11.38	11.38	-0.16	13,904	11.46	11.20	11.54	13.35	9.48		19.07		2.43	0.28	0.605	
predictwallstreet	dfz	-1.39%	11.41		-0.16	13,904												
raymond-james	dfz	-1.39	11.38	11.44	-0.16	13,904	11.46	11.20	11.38	13.35	9.48		18.66				0.61	
renewable-energy-world	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
screamingmedia	dfz	-1.39%	$	open: 11.44	-0.16	279	$11.46	$11.20	$11.54	$13.35	$9.48		18.77	$127.03m	2.46%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-1.39%	last trade: 11.38		change: -0.160								p/e ratio: 19.07					
smartmoney	dfz	(-1.39%)	11.38	$11.44	-0.16	13,904	$11.46	$11.20	$11.54	$13.35	$9.48			127,500	2.43%	$0.07		
stocknod	dfz	-1.386%	11.38 usd	11.44	-0.1600	13,904	11.46	11.20	11.54	13.35	9.480	11,046,071						
stockpickr	dfz	-1.39%	$11.38 -0.16 | -1.39%	11.44	-0.16	13.63k	11.46	11.20	11.54	13.35	9.48							
stocksmart	dfz	%	$11.36	11.28		2,159	11.69	11.36										
stocktwits	dfz	-0.95%	11.43		-0.11													
streetinsider-com	dfz	1.39%	11.38	$11.44	-0.16	13,904	$11.46	$11.20	$11.54	$13.35	$9.48		18.97				$0.60	
thecramerreport	dfz		11.54	11.39	+0.16	27874	11.54	11.29										
thestree	dfz	-1.39%	$11.38	11.44	-0.16	13625	11.46	11.2	11.54	-13.35	9.48	1.1046071e7		1.25704288e8				
tickerspy	dfz	-1.39%	$11.38	11.44	-0.16	13,904	11.46	11.20	11.54	13.35	9.48		19.2	127.4m	2.43%	$0.07		
tmx-quotemedia	dfz	-1.39%	11.380	11.440	-0.160	13,904	11.460	11.200	11.540	13.350	9.480	11,046,071	19.20	125,704,288	2.460	0.070 usd	0.60	
updown	dfz	-1.39%	$11.38	$11.44	-$0.16	13,625	$11.46	$11.20	$11.54	$13.35	$9.48	11.04b	18.93	$127m			0.61	
wallstreetsurvivor	dfz	-1.39%	11.38	11.44	-0.16	13,625	11.46	11.20		13.35	9.48		19.20	$127m	2.40%	0.15 -	0.85	
yahoo-finance	dfz	1.39%	11.38	11.38	0.16	13,904	11.46	11.20	11.54	13.35	9.48		18.81	125.70m	2.40%	0.28	0.61	
ycharts-com	dfz	-0.95%	11.43		-0.11					13.35	9.48		19.05	126.19m	2.52%		0.60	
zacks	dfz	(-1.39%)	11.38		-0.16	vol.  13,904	11.46	11.20		13.35	9.48		16.97	127.47 m	2.43	0.28	.68	
advfn	bbgi	-3.43	3.94	4.09	-0.14	4583	4.09	3.9										
barchart	bbgi	-3.43%	3.94	4.09	-0.14	4,816	4.09	3.90	4.08	9.34	3.40		10.20	$89.36 m			+0.40	
barrons	bbgi	3.43%	3.94	4.09	-0.14	4,583	4.09	3.90				22.58 million		$91.98 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	-3.431%	3.940	4.090	-0.140	4,583	4.090	3.900		9.34	3.40	6.105mil	9.850	89.354mil			0.400	
boston-com	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
bostonmerchant	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
business-insider	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
chron	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
cio-com	bbgi	-3.43%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981	10.10	24m				
cnn-money	bbgi	-3.43%today&rsquo;s change	3.94data as of 3:59pm et	4.09	-0.14	4,583	4.09	3.90	4.08				10.1	$24.1m				
easystockalterts	bbgi	-3.42%	3.94	4.09	-0.14	4583	4.09	3.90	4.08	9.34	3.37		10.10				0.39	
eresearch-fidelity-com	bbgi	-3.43%	3.9400	4.0900	-0.1400	4,583	4.0900	3.9000	4.0800	9.3400	3.3700	22,768,000	10.20	$92.89m				
finance-abc7-com	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
finance-abc7chicago-com	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
financial-content	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
finapps-forbes-com	bbgi	-3.4%	$3.94	4.09	-0.14	4,583	4.09	3.90	4.08	9.34	3.37	6 mil		24 mil	0.0	0.00		
finviz	bbgi	-3.43%	3.94			4,583			4.08	-57.82%	16.91%	22.77m	9.85	89.71m			0.40	
fool	bbgi	-3.43%	$3.94	$4.09	-0.14	4,583	$4.09	$3.90	$4.08	$9.34	$3.37		10.50	$89.70m	7.60%	0.20		
foxbusiness	bbgi		$3.94		-0.14	4,583			$4.08									
google-finance	bbgi	(-3.43%)	3.94	4.09	-0.14	4,583.00	4.09	3.90		9.34	3.37	22.77m	9.87	89.70m			0.40	
howthemarketworks	bbgi	-3.431%	3.94	4.09	-0.14	4,583	4.09	3.9	4.08									
hpcwire	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
insidestocks	bbgi	-3.43%	3.94	4.09	-0.14	4583	4.09	3.90										
investopedia	bbgi	-3.43 %	$3.94	4.09	-0.14				4.08									
investorguide	bbgi	-3.43%	3.94	4.09	-0.14		4.09	3.90		9.34	3.40		10.20	89.7m			0.40	
marketintellisearch	bbgi	-4.41 %	$3.90	$4.09	-0.18	4.30k	$4.09	$3.94	$4.08			22.77m	10.20	0.09b	0.0 %		0.40	
marketwatch	bbgi	-4.41%	$3.90	open: 4.09	-0.18	4,583	$4.09	$3.90	$4.08	$9.34	$3.40		9.88	$91.98m			0.40	
minyanville	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
msn-money	bbgi	-3.43%	3.94	4.09	-0.14	4,583	4.09	3.90	4.08	9.34	3.37	22.77 mil	9.61	92.89 mil			0.40	
nasdaq-com	bbgi	3.43%	$ 3.94	$ 4.09	0.14	4,583	$ 4.09	$ 3.90	$ 4.08	$ 9.34	$ 3.37	6,105,000	9.85	$ 24,053,700	4.9 %	$0.200000	$ 0.40	
optimum	bbgi	-3.43%	3.94 ( 4:30 pm edt)	4.09	-0.14	4,583	4.09	3.90	4.08	9.34	3.37	6.10m	10.1	24.1m	5.08	0.20	0.39	
paidcontent	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
pc-quote	bbgi	-3.43%	3.94	4.09	-0.14	4,583	4.09	3.9	4.08	9.34	3.37	6,321,929	9.95122	24,908,000		0.05		
personal-wealth-biz	bbgi	-3.43%	3.94	4.09	-0.14	4,583	4.09	3.90	4.08	9.34	3.40		10.20			0.00	0.40	
predictwallstreet	bbgi	-3.43%	3.94		-0.14	4,583												
raymond-james	bbgi	-3.43	3.94	4.09	-0.14	4,583	4.09	3.90	3.94	9.34	3.40		9.85				0.40	
renewable-energy-world	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
screamingmedia	bbgi	-4.41%	$	open: 4.09	-0.18	4,583	$4.09	$3.90	$4.08	$9.34	$3.40		9.88	$91.98m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	-3.43%	last trade: 3.94		change: -0.140								p/e ratio: 10.2					
smartmoney	bbgi	(-3.43%)	3.94	$4.09	-0.14	4,583	$4.09	$3.90	$4.08	$9.34	$3.37			24,900	0.00%	$0.05		
stocknod	bbgi	-3.431%	3.940 usd	4.090	-0.1400	4,583	4.090	3.900	4.080	9.340	3.370	6,104,981						
stockpickr	bbgi	-3.43%	$3.94 -0.14 | -3.43%	4.09	-0.14	4.58k	4.09	3.90	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	3.43%	3.94	$4.09	-0.14	4,583	$4.09	$3.90	$4.08	$9.34	$3.37		10.10				$0.39	
thecramerreport	bbgi		4.08	4.07	0.00	8682	4.09	4.04										
thestree	bbgi	-3.43%	$3.94	4.09	-0.14	4583	4.09	3.9	4.08	-9.34	3.37	2.2767724e7		2.4908322e7				
tickerspy	bbgi	-3.43%	$3.94	4.09	-0.14	4,583	4.09	3.90	4.08	9.34	3.37		10.0	92.8m	0.00%	$0.05		
tmx-quotemedia	bbgi	-3.43%	3.940	4.090	-0.140	4,583	4.090	3.900	4.080	9.340	3.400	22,767,724	10.50	89,704,833			0.39	
updown	bbgi	-3.43%	$3.94	$4.09	-$0.14	4,583	$4.09	$3.90	$4.08	$9.34	$3.40	22.76b	10.20	$93m			0.40	
wallstreetsurvivor	bbgi	-3.43%	3.94	4.09	-0.14	4,583	4.09	3.90		9.34	3.40		10.50	$25m			0.35	
yahoo-finance	bbgi	3.43%	3.94	4.09	0.14	4,583	4.09	3.90	4.08	9.34	3.37		9.85	89.70m			0.40	
ycharts-com	bbgi	+0.00%	4.08		+0.00					9.34	3.40		10.20	92.53m	0.00%		0.40	
zacks	bbgi	(-3.43%)	3.94		-0.14	vol.  4,583	4.09	3.90		9.34	3.37		10.2	92.53 m	0.00	0.00	.4	
advfn	ccbg	-0.19	10.24	10.27	-0.02	20904	10.28	10.1										
barchart	ccbg	-0.19%	10.24	10.27	-0.02	23,110	10.28	10.10	10.26	13.94	9.85		39.58	$175.31 m	3.89%	$0.40	+0.26	
barrons	ccbg	0.19%	10.24	10.27	-0.02	20,704	10.28	10.10				17.08 million		$177.78 million	3.91%	$0.1		
bloomberg	ccbg	-0.195%	10.240	10.270	-0.020	20,904	10.280	10.100		14.25	9.94	17.127mil	78.769	175.383mil	3.891	0.100 regular cash	0.130	
boston-com	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	20,904	10.28	10.10	10.26	14.25	9.940	17,127,289						
bostonmerchant	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	20,904	10.28	10.10	10.26	14.25	9.940	17,127,289						
business-insider	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	20,904	10.28	10.10	10.26	14.25	9.940	17,127,289						
chron	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	20,704	10.28	10.10	10.26	14.25	9.940	17,127,289						
cio-com	ccbg	-0.19%	10.24 usd	10.27	-0.0200	20,704	10.28	10.10	10.26	14.25	9.940	17,127,289	39.38	175m	3.9	0.4		
cnn-money	ccbg	-0.19%today&rsquo;s change	10.24data as of 4:00pm et	10.27	-0.02	20,576	10.28	10.10	10.26				39.4	$175.4m	3.91%			
easystockalterts	ccbg	-0.19%	10.24	10.27	-0.02	19681	10.28	10.10	10.26	14.25	9.94		39.38				0.26	
eresearch-fidelity-com	ccbg	-0.19%	10.2400	10.2700	-0.0200	20,704	10.2800	10.1000	10.2600	14.2500	9.9400	17,127,000	39.46	$175.72m	3.90%	$0.100000		
finance-abc7-com	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	19,681	10.28	10.10	10.26	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	19,681	10.28	10.10	10.26	14.25	9.940	17,127,289						
financial-content	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	19,681	10.28	10.10	10.26	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	-0.2%	$10.24	10.27	-0.02	20,704	10.28	10.10	10.26	14.25	9.94	17 mil	39.4	175 mil	3.9	0.40	0.26	
finviz	ccbg	-0.19%	10.24			20,704			10.26	-26.51%	3.96%	17.13m	41.04	175.75m		0.40	0.25	
fool	ccbg	-0.19%	$10.24	$10.27	-0.02	20,704	$10.28	$10.10	$10.26	$14.25	$9.94		39.50	$175.38m	6.50%	0.40		
foxbusiness	ccbg		$10.24		-0.02	21,275			$10.26									
google-finance	ccbg	(-0.19%)	10.24	10.27	-0.02	20,704.00	10.28	10.10		14.25	9.94	17.13m	40.17	175.38m	3.91	0.10	0.25	
howthemarketworks	ccbg	-0.195%	10.24	10.27	-0.02	19,553	10.28	10.1	10.26									
hpcwire	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	20,904	10.28	10.10	10.26	14.25	9.940	17,127,289						
insidestocks	ccbg	-0.19%	10.24	10.27	-0.02	20904	10.28	10.10										
investopedia	ccbg	-0.19 %	$10.24	10.27	-0.02				10.26									
investorguide	ccbg	-0.19%	10.24	10.27	-0.02		10.28	10.10		14.25	9.94		39.46	175.4m			0.26	
marketintellisearch	ccbg	-0.19 %	$10.24	$10.27	-0.02	20.20k	$10.28	$10.10	$10.26			17.13m	41.04	0.18b	3.9 %		0.25	
marketwatch	ccbg	-0.19%	$10.24	open: 10.27	-0.02	899	$10.28	$10.10	$10.26	$14.25	$9.94		40.24	$177.78m	3.91%	0.10	0.25	
minyanville	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	19,681	10.28	10.10	10.26	14.25	9.940	17,127,289						
msn-money	ccbg	-0.19%	10.24	10.27	-0.02	20,704	10.28	10.10	10.26	14.25	9.94	17.13 mil	39.38	175.73 mil	3.90%	0.40	0.26	
nasdaq-com	ccbg	0.19%	$ 10.24	$ 10.27	0.02	20,704	$ 10.28	$ 10.10	$ 10.26	$ 14.25	$ 9.94	17,127,000	39.38	$ 175,380,480	3.9 %	$0.400000	$ 0.26	
optimum	ccbg	-0.19%	10.24 ( 4:00 pm edt)	10.27	-0.02	19,681	10.28	10.10	10.26	14.25	9.94	17.13m	39.4	175.4m	3.91	0.40	0.26	
paidcontent	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	19,681	10.28	10.10	10.26	14.25	9.940	17,127,289						
pc-quote	ccbg	-0.19%	10.24	10.27	-0.02	20,904	10.28	10.1	10.26	14.25	9.94	17,160,449	39.46154	175,723,000		0.1		
personal-wealth-biz	ccbg	-0.19%	10.24	10.27	-0.02	21,275	10.28	10.10	10.26	14.25	9.94		39.46		3.90	0.40	0.26	
predictwallstreet	ccbg	-0.19%	10.24		-0.02	20,704												
raymond-james	ccbg	-0.19	10.24	10.27	-0.02	20,704	10.28	10.10	10.24	14.25	9.94		39.39				0.26	
renewable-energy-world	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	19,681	10.28	10.10	10.26	14.25	9.940	17,127,289						
screamingmedia	ccbg	-0.19%	$	open: 10.27	-0.02	328	$10.28	$10.10	$10.26	$14.25	$9.94		40.24	$177.78m	3.91%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	-0.19%	last trade: 10.24		change: -0.020								p/e ratio: 39.46					
smartmoney	ccbg	(-0.19%)	10.24	$10.27	-0.02	20,704	$10.28	$10.10	$10.26	$14.25	$9.94			175,700	3.90%	$0.10		
stocknod	ccbg	-0.1949%	10.24 usd	10.27	-0.0200	19,681	10.28	10.10	10.26	14.25	9.940	17,127,289						
stockpickr	ccbg	-0.19%	$10.24 -0.02 | -0.19%	10.27	-0.02	20.70k	10.28	10.10	10.26	14.25	9.94							
stocksmart	ccbg	%	$10.12	13.15		1,050	10.66	10.1										
stocktwits	ccbg	-0.10%	10.25		-0.01													
streetinsider-com	ccbg	0.19%	10.24	$10.27	-0.02	19,681	$10.28	$10.10	$10.26	$14.25	$9.94		39.38				$0.26	
thecramerreport	ccbg		10.26	10.31	-0.03	18136	10.46	10.24										
thestree	ccbg	-0.19%	$10.24	10.27	-0.02	20704	10.28	10.1	10.26	-14.25	9.94	1.7127289e7		1.76239804e8				
tickerspy	ccbg	-0.19%	$10.24	10.27	-0.02	20,704	10.28	10.10	10.26	14.25	9.94		39.5	175.7m	3.90%	$0.10		
tmx-quotemedia	ccbg	-0.19%	10.240	10.270	-0.020	21,275	10.280	10.100	10.260	14.250	9.940	17,127,289	39.50	175,383,439	3.899	0.100 usd	0.26	
updown	ccbg	-0.19%	$10.24	$10.27	-$0.02	20,576	$10.28	$10.10	$10.26	$14.25	$9.94	17.12b	40.22	$176m			0.26	
wallstreetsurvivor	ccbg	-0.19%	10.24	10.27	-0.02	19,553	10.28	10.10		14.19	9.94		39.50	$176m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	0.19%	10.24	10.27	0.02	20,704	10.28	10.10	10.26	14.25	9.94		39.38	175.38m	3.90%	0.40	0.26	
ycharts-com	ccbg	-0.10%	10.25		-0.01					14.25	9.94		39.42	175.48m	3.90%		0.26	
zacks	ccbg	(-0.19%)	10.24		-0.02	vol.  20,704	10.28	10.10		14.25	9.94		39.46	175.72 m	3.90	0.40	.26	
advfn	bokf	-1.21	53.24	53.79	-0.65	38636	53.83	52.81										
barchart	bokf	-1.21%	53.24	53.79	-0.65	39,994	53.83	52.81	53.89	56.00	41.72		14.79	$3.69 b	2.03%	$1.10	+3.67	
barrons	bokf	1.21%	53.24	53.79	-0.65	38,636	53.83	52.81				67.83 million		$3.78 billion	2.07%	$0.28		
bloomberg	bokf	-1.206%	53.240	53.790	-0.650	38,636	53.830	52.810		56.58	42.56	68.438mil	13.513	3,643.662mil	1.925	0.275 regular cash	3.940	
boston-com	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
bostonmerchant	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
business-insider	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
chron	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
cio-com	bokf	-1.21%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422	14.51	4b	2	1.1		
easystockalterts	bokf	-1.21%	53.24	53.79	-0.65	38636	53.83	52.81	53.89	56.58	42.56		14.51				3.67	
eresearch-fidelity-com	bokf	-1.21%	53.2400	53.7900	-0.6500	38,636	53.8300	52.8100	53.8900	56.5800	42.5600	68,438,000	14.68	$3.69b	2.04%	$0.275000		
finance-abc7-com	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
financial-content	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	-1.2%	$53.24	53.79	-0.65	38,636	53.83	52.81	53.89	56.58	42.56	68 mil	14.5	4 bil	2.1	1.10	3.67	
finviz	bokf	-1.21%	53.24			38,636			53.89	-4.96%	27.02%	68.44m	14.64	3.69b		1.10	3.68	
fool	bokf	-1.21%	$53.24	$53.79	-0.65	37,160	$53.83	$52.81	$53.89	$56.58	$42.56		14.70	$3.64b	2.10%	1.10		
foxbusiness	bokf		$53.24		-0.65	38,636			$53.89									
google-finance	bokf	(-1.21%)	53.24	53.79	-0.65	38,636.00	53.83	52.81		56.58	42.56	69.22m	14.48	3.69b	2.07	0.28	3.68	
howthemarketworks	bokf	-1.206%	53.24	53.79	-0.65	38,636	53.83	52.81	53.89									
hpcwire	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
insidestocks	bokf	-1.21%	53.24	53.79	-0.65	38636	53.83	52.81					price earnings ratio: 16.59					
investopedia	bokf	-1.21 %	$53.24	53.79	-0.65				53.89									
investorguide	bokf	-1.21%	53.24	53.79	-0.65		53.83	52.81		56.58	42.56		14.66	3.644b			3.676	
marketintellisearch	bokf	-1.13 %	$53.28	$53.79	-0.61	36.70k	$53.83	$52.81	$53.89			68.44m	14.64	3.69b	2.04 %		3.68	
marketwatch	bokf	-1.21%	$53.24	open: 53.79	-0.65	1,605	$53.83	$52.81	$53.89	$56.58	$42.56		14.44	$3.78b	2.07%	0.28	3.69	
minyanville	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
msn-money	bokf	-1.21%	53.24	53.79	-0.65	38,636	53.83	52.81	53.89	56.58	42.56	68.44 mil	14.51	3.69 bil	2.04%	1.10	3.68	
nasdaq-com	bokf	1.21%	$ 53.24	$ 53.79	0.65	38,636	$ 53.83	$ 52.81	$ 53.89	$ 56.58	$ 42.56	68,438,000	14.51	$ 3,643,639,120	2.04 %	$1.100000	$ 3.67	
optimum	bokf	-1.21%	53.24 ( 4:30 pm edt)	53.79	-0.65	38,636	53.83	52.81	53.89	56.58	42.56	68.44m	14.5	3.6b	2.07	1.10	3.67	
paidcontent	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
pc-quote	bokf	-1.21%	53.24	53.79	-0.65	38,636	53.83	52.81	53.89	56.58	42.56	69,273,550	14.68392	3,688,124,000		0.275		
personal-wealth-biz	bokf	-1.21%	53.24	53.79	-0.65	38,636	53.83	52.81	53.89	56.58	42.56		14.66		1.90	1.025	3.676	
predictwallstreet	bokf	-1.21%	53.24		-0.65	38,636												
raymond-james	bokf	-1.21	53.24	53.79	-0.65	38,636	53.83	52.81	53.24	56.58	42.56		14.47				3.68	
renewable-energy-world	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
screamingmedia	bokf	-1.21%	$	open: 53.79	-0.65	1,605	$53.83	$52.81	$53.89	$56.58	$42.56		14.44	$3.78b	2.07%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	+51.50%	last trade: 505532288.00		change: 1.218								p/e ratio: 50.32					
smartmoney	bokf	(-1.21%)	53.24	$53.79	-0.65	38,636	$53.83	$52.81	$53.89	$56.58	$42.56			3,688,100	2.04%	$0.28		
stocknod	bokf	-1.206%	53.24 usd	53.79	-0.6500	38,636	53.83	52.81	53.89	56.58	42.56	68,438,422						
stockpickr	bokf	-1.21%	$53.24 -0.65 | -1.21%	53.79	-0.65	38.64k	53.83	52.81	53.89	56.58	42.56							
stocksmart	bokf	%	$52.35	53.76		16,928	52.85	52.31										
stocktwits	bokf	-1.11%	53.29		-0.60													
streetinsider-com	bokf	1.21%	53.24	$53.79	-0.65	38,636	$53.83	$52.81	$53.89	$56.58	$42.56		14.51				$3.67	
thecramerreport	bokf		53.89	54.47	-0.39	56107	54.62	53.62										
thestree	bokf	-1.21%	$53.24	53.79	-0.65	38636	53.83	52.81	53.89	-56.58	42.56	6.8438422e7		3.714837546e9				
tickerspy	bokf	-1.21%	$53.24	53.79	-0.65	38,636	53.83	52.81	53.89	56.58	42.56		14.7	3.6b	2.04%	$0.28		
tmx-quotemedia	bokf	-1.21%	53.240	53.790	-0.650	38,636	53.830	52.810	53.890	56.580	42.560	68,438,422	14.70	3,643,661,587	2.041	0.275 usd	3.67	
updown	bokf	-1.21%	$53.24	$53.79	-$0.65	36,631	$53.83	$52.81	$53.89	$56.58	$42.56	68.43b	14.51	$3.68b			3.71	
wallstreetsurvivor	bokf	-1.21%	53.24	53.79	-0.65	38,636	53.83	52.81		56.58	42.56		14.70	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	1.21%	53.24	53.79	0.65	38,636	53.83	52.81	53.89	56.58	42.56		14.48	3.64b	2.00%	1.10	3.68	
ycharts-com	bokf	-1.11%	53.29		-0.60					56.58	42.56		14.52	3.69b	2.02%		3.67	
zacks	bokf	(-1.21%)	53.24		-0.65	vol.  38,636	53.83	52.81		56.58	42.56		14.68	3.69 b	2.04	1.10	3.67	
advfn	orb	-1.73	16.47	16.6	-0.29	317233	16.67	16.31										
barchart	orb	-1.73%	16.47	16.60	-0.29	317,233	16.67	16.31	16.76	19.38	12.66		22.33	$960.53 m			+0.86	
barrons	orb	1.73%	16.47	16.60	-0.29	314,089	16.67	16.31				58.34 million		$993.24 million	orb has not issued dividends in more than 1 year.			
bloomberg	orb	-1.730%	16.470	16.600	-0.290	317,233	16.670	16.310		19.38	12.66	58.426mil	21.960	962.281mil			0.750	
boston-com	orb	-1.730%	16.47 usd	16.60	-0.2900	317,233	16.67	16.31	16.76	19.38	12.66	58,426,272						
bostonmerchant	orb	-1.730%	16.47 usd	16.60	-0.2900	317,233	16.67	16.31	16.76	19.38	12.66	58,426,272						
business-insider	orb	-1.730%	16.47 usd	16.60	-0.2900	317,233	16.67	16.31	16.76	19.38	12.66	58,426,272						
chron	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
cio-com	orb	-1.73%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272	19.15	962m				
cnn-money	orb	-1.73%	16.47	16.60	-0.29	314,089	16.67	16.31	16.76				19.2	$962.3m				
easystockalterts	orb	-1.75%	16.47	16.60	-0.29	315336	16.67	16.31	16.76	19.38	12.66		19.15				0.86	
eresearch-fidelity-com	orb	-1.73%	16.4700	16.6000	-0.2900	315,336	16.6700	16.3100	16.7600	19.3800	12.6600	58,426,000	19.49	$979.22m				
finance-abc7-com	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
financial-content	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
finapps-forbes-com	orb	-1.7%	$16.47	16.60	-0.29	315,336	16.67	16.31	16.76	19.38	12.66	58 mil	19.1	962 mil	0.0	0.00	0.86	
finviz	orb	-1.73%	16.47			315,336			16.76	-15.02%	30.09%	58.43m	19.72	979.29m			0.85	
fool	orb	-1.73%	$16.47	$16.60	-0.29	315,336	$16.67	$16.31	$16.76	$19.38	$12.66		19.60	$962.28m				
foxbusiness	orb		$16.47		-0.29	317,543			$16.76									
google-finance	orb	(-1.73%)	16.47	16.60	-0.29	315,336.00	16.67	16.31		19.38	12.66	58.43m	19.30	962.28m			0.85	
howthemarketworks	orb	-1.73%	16.47	16.6	-0.29	314,089	16.67	16.31	16.76									
hpcwire	orb	-1.730%	16.47 usd	16.60	-0.2900	317,233	16.67	16.31	16.76	19.38	12.66	58,426,272						
insidestocks	orb	-1.73%	16.47	16.60	-0.29	314089	16.67	16.31					price earnings ratio: 19.13					
investopedia	orb	-1.73 %	$16.47	16.60	-0.29				16.76									
investorguide	orb	-1.73%	16.47	16.60	-0.29		16.67	16.31		19.38	12.66		19.49	962.3m			0.86	
marketintellisearch	orb	-1.67 %	$16.48	$16.60	-0.28	213.00k	$16.67	$16.31	$16.76			58.43m	19.72	0.98b	0.0 %		0.85	
marketwatch	orb	-1.73%	$16.47	open: 16.60	-0.29	3,144	$16.67	$16.31	$16.76	$19.38	$12.66		19.16	$993.24m			0.86	
minyanville	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
msn-money	orb	-1.73%	16.47	16.60	-0.29	315,336	16.67	16.31	16.76	19.38	12.66	58.43 mil	19.15	979.22 mil			0.85	
nasdaq-com	orb	1.73%	$ 16.47		0.29	315,236	$ 16.67	$ 16.31	$ 16.76	$ 19.38	$ 12.66	58,426,000	19.15	$ 962,276,220			$ 0.86	
optimum	orb	-1.73%	16.47 ( 4:15 pm edt)	16.60	-0.29	315,336	16.67	16.31	16.76	19.38	12.66	58.43m	19.2	962.3m			0.86	
paidcontent	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
pc-quote	orb	-1.73%	16.47	16.6	-0.29	317,543	16.67	16.31	16.76	19.38	12.66	59,454,754	19.48837	979,220,000				
personal-wealth-biz	orb	-1.73%	16.47	16.60	-0.29	317,543	16.67	16.31	16.76	19.38	12.66		19.49			0.00	0.86	
predictwallstreet	orb	-1.73%	16.47		-0.29	315,336												
raymond-james	orb	-1.73	16.47	16.60	-0.29	315,336	16.67	16.31	16.47	19.38	12.66		19.15				0.86	
renewable-energy-world	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
screamingmedia	orb	-1.73%	$	open: 16.60	-0.29	3,144	$16.67	$16.31	$16.76	$19.38	$12.66		19.16	$993.24m			0.86	
scroli	orb	%	orb			0												
simple-stock-quotes	orb	+17.29%	last trade: 505544320.00		change: 0.815													
smartmoney	orb	(-1.73%)	16.47	$16.60	-0.29	315,336	$16.67	$16.31	$16.76	$19.38	$12.66			979,200	0.00%	$0.00		
stocknod	orb	-1.730%	16.47 usd	16.60	-0.2900	315,336	16.67	16.31	16.76	19.38	12.66	58,426,272						
stockpickr	orb	-1.73%	$16.47 -0.29 | -1.73%	16.60	-0.29	315.34k	16.67	16.31	16.76	19.38	12.66							
stocksmart	orb	%	$18.19	17.2		44,516	18.79	18.12										
stocktwits	orb	-1.73%	16.47		-0.29													
streetinsider-com	orb	1.73%	16.47	$16.60	-0.29	315,336	$16.67	$16.31	$16.76	$19.38	$12.66		19.15				$0.86	
thecramerreport	orb		16.76	16.78	+0.01	365856	16.86	16.565										
thestree	orb	-1.73%	$16.47	16.6	-0.29	315336	16.67	16.31	16.76	-19.38	12.66	5.8426272e7		9.78640056e8				
tickerspy	orb	-1.73%	$16.47	16.60	-0.29	315,336	16.67	16.31	16.76	19.38	12.66		19.5	978.6m	0.00%	$0.00		
tmx-quotemedia	orb	-1.73%	16.470	16.600	-0.290	317,543	16.670	16.310	16.760	19.380	12.660	58,426,272	19.50	962,280,700			0.86	
updown	orb	-1.73%	$16.47	$16.60	-$0.29	314,089	$16.67	$16.31	$16.76	$19.38	$12.66	58.42b	19.23	$979m			0.87	
wallstreetsurvivor	orb	-1.73%	16.47	16.60	-0.29	314,089	16.67	16.31		19.38	12.66		19.50	$979m			0.81	
yahoo-finance	orb	1.73%	16.47	16.60	0.29	315,336	16.67	16.31	16.76	19.38	12.66		19.15	962.28m			0.86	
ycharts-com	orb	-1.73%	16.47		-0.29					19.38	12.66		19.15	960.53m	0.00%		0.86	
zacks	orb	(-1.73%)	16.47		-0.29	vol.  315,336	16.67	16.31		19.38	12.66		22.35	979.22 m	0.00	0.00	.75	
advfn	acas	-1.12	9.7	9.72	-0.11	3847473	9.755	9.54										
barchart	acas	-1.12%	9.70	9.73	-0.11	3,847,473	9.75	9.54	9.81	10.85	4.79		14.47	$3.42 b			+2.03	
barrons	acas	1.12%	9.70	9.72	-0.11	3.847m	9.755	9.54				330.90 million		$3.51 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	-1.121%	9.700	9.720	-0.110	3,847,473	9.755	9.540		10.85	4.79	352.666mil	14.265	3,420.862mil			0.680	
boston-com	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
bostonmerchant	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
business-insider	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
chron	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
cio-com	acas	-1.12%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136	2.702	3b				
cnn-money	acas	-1.12%	9.70	9.72	-0.11	3,847,473	9.76	9.54	9.81				2.7	$3.4b				
easystockalterts	acas	-1.13%	9.70	9.72	-0.11	3847473	9.76	9.54	9.81	10.85	4.79		2.70				3.59	
eresearch-fidelity-com	acas	-1.12%	9.7000	9.7200	-0.1100	3,847,473	9.7550	9.5400	9.8100	10.8500	4.7900	352,666,000	2.76	$3.46b				
finance-abc7-com	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
finance-abc7chicago-com	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
financial-content	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
finapps-forbes-com	acas	-1.1%	$9.70	9.72	-0.11	3,847,473	9.76	9.54	9.81	10.85	4.79	353 mil	2.7	3 bil	0.0	0.00	3.56	
finviz	acas	-1.12%	9.70			3,847,473			9.81	-10.60%	102.51%	352.67m	2.72	3.42b			3.56	
fool	acas	-1.12%	$9.70	$9.72	-0.11	3,847,473	$9.76	$9.54	$9.81	$10.85	$4.79		2.70	$3.42b	42.20%	1.05		
foxbusiness	acas		$9.70		-0.11	3,859,900			$9.81									
google-finance	acas	(-1.12%)	9.70	9.72	-0.11	3.85m	9.76	9.54		10.85	4.79	352.67m	2.73	3.42b			3.56	
howthemarketworks	acas	-1.121%	9.7	9.72	-0.11	3,823,747	9.755	9.54	9.81									
hpcwire	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
insidestocks	acas	-1.12%	9.70	9.73	-0.11	3858500	9.76	9.54					price earnings ratio: 15.16					
investopedia	acas	-1.12 %	$9.70	9.72	-0.11				9.81									
investorguide	acas	-1.12%	9.70	9.72	-0.11		9.755	9.54		10.85	4.79		2.75	3.421b			3.573	
marketintellisearch	acas	-1.12 %	$9.70	$9.72	-0.11	3359.20k	$9.76	$9.54	$9.81			352.67m	2.76	3.46b	0.0 %		3.56	
marketwatch	acas	-1.12%	$9.70	open: 9.72	-0.11	462,371	$9.76	$9.54	$9.81	$10.85	$4.79		2.79	$3.51b			3.47	
minyanville	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
msn-money	acas	-1.12%	9.70	9.72	-0.11	3.85 mil	9.76	9.54	9.81	10.85	4.79	352.67 mil	8.22	3.46 bil			3.56	
nasdaq-com	acas	1.12%	$ 9.70	$ 9.72	0.11	3,847,473	$ 9.755	$ 9.54	$ 9.81	$ 10.85	$ 4.79	352,666,000	4.78	$ 3,420,860,200			$ 2.03	
optimum	acas	-1.12%	9.70 ( 4:30 pm edt)	9.72	-0.11	3,847,473	9.76	9.54	9.81	10.85	4.79	352.67m	2.7	3.4b	43.30	4.20	3.59	
paidcontent	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
pc-quote	acas	-1.12%	9.7	9.72	-0.11	3,847,473	9.755	9.54	9.81	10.85	4.79	356,665,320	8.31356	3,459,654,000		1.07		
personal-wealth-biz	acas	+9.02%	505544704.00	8.90		3,765,610	8.87	0.00	9.05	4.48	3.573					0.00	0.00	
predictwallstreet	acas	-1.12%	9.70		-0.11	3,847,473												
raymond-james	acas	-1.12	9.70	9.72	-0.11	3,847,473	9.76	9.54	9.70	10.85	4.79		2.67				3.64	
renewable-energy-world	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
screamingmedia	acas	-1.12%	$	open: 9.72	-0.11	465,018	$9.76	$9.54	$9.81	$10.85	$4.79		2.79	$3.51b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	-1.12%	last trade: 9.70		change: -0.110								p/e ratio: 2.75					
smartmoney	acas	(-1.12%)	9.70	$9.72	-0.11	3,847,473	$9.76	$9.54	$9.81	$10.85	$4.79			3,459,700	0.00%	$1.07		
stocknod	acas	-1.121%	9.700 usd	9.720	-0.1100	3,847,473	9.755	9.540	9.810	10.85	4.790	352,666,136						
stockpickr	acas	-1.12%	$9.70 -0.11 | -1.12%	9.72	-0.11	3.85m	9.76	9.54	9.81	10.85	4.79							
stocksmart	acas	%	$9.43	7.61		383,084	9.86	9.42										
stocktwits	acas	-1.07%	9.71		-0.10													
streetinsider-com	acas	1.12%	9.70	$9.72	-0.11	3,847,473	$9.76	$9.54	$9.81	$10.85	$4.79		2.70				$3.59	
thecramerreport	acas		9.81	9.89	-0.03	2673553	10.00	9.71										
thestree	acas	-1.12%	$9.7	9.81	-0.11	3847473	9.76	9.54	4.79 -10.85									
tickerspy	acas	-1.12%	$9.70	9.72	-0.11	3,847,473	9.76	9.54	9.81	10.85	4.79		8.3	3.3b	0.00%	$1.07		
tmx-quotemedia	acas	-1.12%	9.700	9.720	-0.110	3,859,900	9.755	9.540	9.810	10.850	4.790	352,666,136	2.70	3,420,861,519			3.59	
updown	acas	-1.12%	$9.70	$9.72	-$0.11	3,385,202	$9.76	$9.54	$9.81	$10.85	$4.79	352.66b	2.69	$3.46b			3.65	
wallstreetsurvivor	acas	-1.12%	9.70	9.72	-0.11	3,823,747	9.76	9.54		10.85	4.79		2.70	$3b			3.02	
yahoo-finance	acas	1.12%	9.70	9.72	0.11	3,847,473	9.76	9.54	9.81	10.85	4.79		2.71	3.42b			3.57	
ycharts-com	acas	-1.07%	9.71		-0.10					10.85	4.79		2.71	3.42b	0.00%		3.58	
zacks	acas	(-1.12%)	9.70		-0.11	vol.  3,847,473	9.76	9.54		10.85	4.79		14.43	3.46 b	0.00	0.00	.68	
advfn	orly	-1.41	62.2	62.88	-0.89	1129996	62.91	61.895										
barchart	orly	-1.41%	62.20	62.88	-0.89	991,854	62.91	61.90	63.09	66.52	45.74		19.97	$8.76 b			+2.99	
barrons	orly	1.41%	62.20	62.88	-0.89	1.126m	62.91	61.895				137.87 million		$8.58 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-1.411%	62.200	62.880	-0.890	1,129,996	62.910	61.895		66.52	45.74	137.870mil	19.560	8,575.530mil			3.180	
boston-com	orly	-1.411%	62.20 usd	62.88	-0.8900	1,129,334	62.91	61.90	63.09	66.52	53.33	137,870,262						
bostonmerchant	orly	-1.411%	62.20 usd	62.88	-0.8900	1,129,334	62.91	61.90	63.09	66.52	53.33	137,870,262						
business-insider	orly	-1.411%	62.20 usd	62.88	-0.8900	1,129,334	62.91	61.90	63.09	66.52	53.33	137,870,262						
chron	orly	-1.411%	62.20 usd	62.88	-0.8900	1,129,334	62.91	61.90	63.09	66.52	53.33	137,870,262						
cio-com	orly	-1.41%	62.20 usd	62.88	-0.8900	1,129,334	62.91	61.90	63.09	66.52	53.33	137,870,262	20.94	9b				
cnn-money	orly	-1.41%	62.20	62.88	-0.89	1,125,568	62.91	61.90	63.09				20.9	$8.6b				
easystockalterts	orly	-1.42%	62.20	62.88	-0.89	1126437	62.91	61.90	63.09	66.52	45.74		20.94				2.97	
eresearch-fidelity-com	orly	-1.41%	62.2000	62.8800	-0.8900	1,129,996	62.9100	61.8950	63.0900	66.5200	45.7400	137,870,000	21.10	$8.70b				
finance-abc7-com	orly	-1.411%	62.20 usd	62.88	-0.8900	1,128,787	62.91	61.90	63.09	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-1.411%	62.20 usd	62.88	-0.8900	1,128,787	62.91	61.90	63.09	66.52	53.33	137,870,262						
financial-content	orly	-1.411%	62.20 usd	62.88	-0.8900	1,128,787	62.91	61.90	63.09	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-1.4%	$62.20	62.88	-0.89	1,129,796	62.91	61.90	63.09	66.52	45.74	138 mil	20.8	9 bil	0.0	0.00	2.99	
finviz	orly	-1.41%	62.20			1,127,099			63.09	-6.49%	35.99%	137.87m	21.17	8.70b			2.98	
fool	orly	-1.41%	$62.20	$62.88	-0.89	1,129,449	$62.91	$61.90	$63.09	$66.52	$45.74		21.20	$8.58b				
foxbusiness	orly		$62.20		-0.89	1,131,670			$63.09									
google-finance	orly	(-1.41%)	62.20	62.88	-0.89	1.13m	62.91	61.90		66.52	45.74	137.87m	20.84	8.58b			2.98	
howthemarketworks	orly	-1.411%	62.2	62.88	-0.89	1,129,334	62.91	61.895	63.09									
hpcwire	orly	-1.411%	62.20 usd	62.88	-0.8900	1,129,334	62.91	61.90	63.09	66.52	53.33	137,870,262						
insidestocks	orly	-1.41%	62.20	62.88	-0.89	930128	62.91	61.90					price earnings ratio: 19.50					
investopedia	orly	-1.41 %	$62.20	62.88	-0.89				63.09									
investorguide	orly	-1.41%	62.20	62.84	-0.89		62.91	61.895		66.52	45.74		21.25	8.576b			2.969	
marketintellisearch	orly	-1.43 %	$62.19	$62.88	-0.90	1113.80k	$62.91	$61.90	$63.09			137.87m	21.17	8.70b	0.0 %		2.98	
marketwatch	orly	-1.41%	$62.16	open: 62.88	-0.89	6,402	$62.91	$61.90	$63.09	$66.52	$45.74			$8.58b				
minyanville	orly	-1.411%	62.20 usd	62.88	-0.8900	1,129,134	62.91	61.90	63.09	66.52	53.33	137,870,262						
msn-money	orly	-1.41%	62.20	62.88	-0.89	1.13 mil	62.91	61.90	63.09	66.52	45.74	137.87 mil	20.94	8.7 bil			2.98	
nasdaq-com	orly	1.41%	$ 62.20	$ 62.88	0.89	1,129,996	$ 62.91	$ 61.895	$ 63.09	$ 66.52	$ 45.74	137,870,000	20.8	$ 8,575,514,000			$ 2.99	
optimum	orly	-1.41%	62.20 ( 4:00 pm edt)	62.88	-0.89	1,128,787	62.91	61.90	63.09	66.52	45.74	137.87m	20.9	8.6b			2.97	
paidcontent	orly	-1.411%	62.20 usd	62.88	-0.8900	1,129,134	62.91	61.90	63.09	66.52	53.33	137,870,262						
pc-quote	orly	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	orly	-1.41%	62.20	62.84	-0.89	1,131,670	62.91	61.895	63.09	66.52	45.74		21.25			0.00	2.969	
predictwallstreet	orly	-1.41%	62.20		-0.89	1,129,449												
raymond-james	orly	-1.41	62.20	62.88	-0.89	1,129,449	62.91	61.90	62.20	66.52	45.74		20.39				3.05	
renewable-energy-world	orly	-1.411%	62.20 usd	62.88	-0.8900	1,128,787	62.91	61.90	63.09	66.52	53.33	137,870,262						
screamingmedia	orly	-1.41%	$	open: 62.88	-0.89	6,202	$62.91	$61.90	$63.09	$66.52	$45.74			$8.58b				
scroli	orly	-1.41%	orly 62.20	62.88	-0.89	994,604	62.91	61.90	63.09	66.52	45.74		20.84				2.98	
simple-stock-quotes	orly	-1.41%	last trade: 62.20		change: -0.890								p/e ratio: 21.25					
smartmoney	orly	(-1.41%)	62.20	$62.88	-0.89	1,129,449	$62.91	$61.90	$63.09	$66.52	$45.74			8,698,200	0.00%	$0.00		
stocknod	orly	-1.411%	62.20 usd	62.88	-0.8900	1,128,787	62.91	61.90	63.09	66.52	53.33	137,870,262						
stockpickr	orly	-1.41%	$62.20 -0.89 | -1.41%	62.88	-0.89	1.13m	62.91	61.90	63.09	66.52	45.74							
stocksmart	orly	%	$59.5	60.96		165,925	60.33	59.44										
stocktwits	orly	-1.41%	62.20		-0.89													
streetinsider-com	orly	1.41%	62.20	$62.88	-0.89	1,126,437	$62.91	$61.90	$63.09	$66.52	$45.74		20.94				$2.97	
thecramerreport	orly		63.09		-0.60	1179109	64.00	62.63										
thestree	orly	-1.41%	$62.2	62.88	-0.89	1129449	62.91	61.9	63.09	-66.52	45.74	1.37870262e8		8.780956987e9				
tickerspy	orly	-1.41%	$62.20	62.88	-0.89	1,127,099	62.91	61.90	63.09	66.52	45.74		21.2	8.7b	0.00%	$0.00		
tmx-quotemedia	orly	-1.41%	62.200	62.880	-0.890	1,131,670	62.910	61.895	63.090	66.520	45.740	137,870,262	21.20	8,575,530,296			2.97	
updown	orly	-1.41%	$62.20	$62.88	-$0.89	1,125,568	$62.91	$61.90	$63.09	$66.52	$45.74	137.87b	20.72	$8.69b			3.04	
wallstreetsurvivor	orly	-1.41%	62.20	62.88	-0.89	1,128,787	62.91	61.90		66.52	45.74		21.20	$9b			2.95	
yahoo-finance	orly	1.41%	62.20	62.84	0.89	1,129,696	62.91	61.90	63.09	66.52	45.74		20.95	8.58b			2.97	
ycharts-com	orly	-1.41%	62.20		-0.89					66.52	45.74		20.94	8.76b	0.00%		2.97	
zacks	orly	(-1.41%)	62.20		-0.89	vol.  1,129,996	62.91	61.90		66.52	45.74		19.78	8.70 b	0.00	0.00	3.19	
advfn	mig	-2.26	9.53	9.67	-0.22	223895	9.74	9.49										
barchart	mig	-2.26%	9.53	9.67	-0.22	223,895	9.74	9.49	9.75	10.60	8.01		9.55	$507.47 m	1.63%	$0.16	+1.09	
barrons	mig	2.26%	9.53	9.67	-0.22	220,832	9.74	9.49				54.29 million		$534.35 million	1.68%	$0.04		
bloomberg	mig	-2.256%	9.530	9.670	-0.220	223,895	9.740	9.490		10.64	8.10	53.275mil	9.252	507.713mil	1.572	0.040 regular cash	1.030	
boston-com	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
bostonmerchant	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
business-insider	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
chron	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
cio-com	mig	-2.26%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204	8.743	508m	1.6	0.16		
cnn-money	mig	-2.26%	9.53	9.67	-0.22	221,941	9.74	9.49	9.75				8.7	$507.7m	1.68%			
easystockalterts	mig	-2.28%	9.53	9.67	-0.22	223895	9.74	9.49	9.75	10.64	8.10		8.74				1.09	
eresearch-fidelity-com	mig	-2.26%	9.5300	9.6700	-0.2200	223,895	9.7400	9.4900	9.7500	10.6400	8.1000	53,275,000	8.94	$519.43m	1.64%	$0.040000		
finance-abc7-com	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
financial-content	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
finapps-forbes-com	mig	-2.3%	$9.53	9.67	-0.22	223,895	9.74	9.49	9.75	10.64	8.10	53 mil	8.7	508 mil	1.7	0.16	1.09	
finviz	mig	-2.26%	9.53			223,671			9.75	-10.09%	19.09%	53.28m	8.74	507.76m		0.16	1.09	
fool	mig	-2.26%	$9.53	$9.67	-0.22	221,941	$9.74	$9.49	$9.75	$10.64	$8.10		8.90	$507.71m	1.80%	0.16		
foxbusiness	mig		$9.53		-0.22	223,895			$9.75									
google-finance	mig	(-2.26%)	9.53	9.67	-0.22	223,895.00	9.74	9.49		10.64	8.10	53.28m	8.77	507.71m	1.68	0.04	1.09	
howthemarketworks	mig	-2.256%	9.53	9.67	-0.22	220,832	9.74	9.49	9.75									
hpcwire	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
insidestocks	mig	-2.26%	9.53	9.67	-0.22	220832	9.74	9.49					price earnings ratio: 9.25					
investopedia	mig	-2.26 %	$9.53	9.67	-0.22				9.75									
investorguide	mig	-2.26%	9.53	9.67	-0.22		9.74	9.49		10.64	8.10		9.04	507.7m			1.079	
marketintellisearch	mig	-2.15 %	$9.54	$9.67	-0.21	206.40k	$9.74	$9.49	$9.75			53.28m	8.94	0.52b	1.64 %		1.09	
marketwatch	mig	-2.26%	$9.53	open: 9.67	-0.22	2,839	$9.74	$9.49	$9.75	$10.64	$8.10		8.73	$534.35m	1.68%	0.04	1.09	
minyanville	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
msn-money	mig	-2.26%	9.53	9.67	-0.22	223,895	9.74	9.49	9.75	10.64	8.10	53.28 mil	8.82	519.43 mil	1.64%	0.16	1.09	
nasdaq-com	mig	2.26%	$ 9.53		0.22	223,595	$ 9.74	$ 9.49	$ 9.75	$ 10.64	$ 8.10	53,275,000	8.74	$ 507,710,750	1.64 %	$0.160000	$ 1.09	
optimum	mig	-2.26%	9.53 ( 4:15 pm edt)	9.67	-0.22	223,895	9.74	9.49	9.75	10.64	8.10	53.28m	8.7	507.7m	1.68	0.16	1.09	
paidcontent	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
pc-quote	mig	-2.26%	9.53	9.67	-0.22	223,895	9.74	9.49	9.75	10.64	8.10	54,504,858	9.02778	519,431,000		0.04		
personal-wealth-biz	mig	-2.26%	9.53	9.67	-0.22	223,895	9.74	9.49	9.75	10.64	8.10		9.04		1.54	0.15	1.079	
predictwallstreet	mig	-2.26%	9.53		-0.22	223,895												
raymond-james	mig	-2.26	9.53	9.67	-0.22	223,895	9.74	9.49	9.53	10.64	8.10		8.74				1.09	
renewable-energy-world	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
screamingmedia	mig	-2.26%	$	open: 9.67	-0.22	2,839	$9.74	$9.49	$9.75	$10.64	$8.10		8.73	$534.35m	1.68%	0.04	1.09	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	+9.60%	last trade: 505544096.00		change: 1.373								p/e ratio: 64.07					
smartmoney	mig	(-2.26%)	9.53	$9.67	-0.22	223,895	$9.74	$9.49	$9.75	$10.64	$8.10			519,400	1.64%	$0.04		
stocknod	mig	-2.256%	9.530 usd	9.670	-0.2200	223,895	9.740	9.490	9.750	10.64	8.100	53,275,204						
stockpickr	mig	-2.26%	$9.53 -0.22 | -2.26%	9.74	-0.22	221.94k	9.74	9.49	9.75	10.64	8.10							
stocksmart	mig	%	$9.57	10.33		23,643	9.91	9.56										
stocktwits	mig	-2.26%	9.53		-0.22													
streetinsider-com	mig	2.26%	9.53	$9.67	-0.22	223,895	$9.74	$9.49	$9.75	$10.64	$8.10		8.74				$1.09	
thecramerreport	mig		9.75	9.84	-0.09	306844	9.84	9.69										
thestree	mig	-2.26%	$9.53	9.74	-0.22	221941	9.74	9.49	9.75	-10.64	8.1	5.3275204e7		5.24228007e8				
tickerspy	mig	-2.26%	$9.53	9.67	-0.22	223,895	9.74	9.49	9.75	10.64	8.10		9.0	519.4m	1.64%	$0.04		
tmx-quotemedia	mig	-2.26%	9.530	9.670	-0.220	223,895	9.740	9.490	9.750	10.640	8.100	53,275,204	8.90	507,712,694	1.679	0.040 usd	1.09	
updown	mig	-2.26%	$9.53	$9.67	-$0.22	220,832	$9.74	$9.49	$9.75	$10.64	$8.10	53.27b	8.93	$519m			1.09	
wallstreetsurvivor	mig	-2.26%	9.53	9.67	-0.22	220,832	9.74	9.49		10.64	8.10		8.90	$519m	1.60%	0.13 -	1.10	
yahoo-finance	mig	2.26%	9.53	9.67	0.22	223,895	9.74	9.49	9.75	10.64	8.10		8.83	507.71m	1.60%	0.16	1.08	
ycharts-com	mig	-2.26%	9.53		-0.22					10.64	8.10		8.82	507.47m	1.64%		1.08	
zacks	mig	(-2.26%)	9.53		-0.22	vol.  223,895	9.74	9.49		10.64	8.10		9.47	519.43 m	1.64	0.16	1.03	
advfn	sbib	-0.78	7.63	7.66	-0.06	439706	7.66	7.54										
barchart	sbib	-0.78%	7.63	7.66	-0.06	439,706	7.66	7.54	7.69	9.35	4.30		109.86	$778.64 m	0.78%	$0.06	+0.07	
barrons	sbib	0.78%	7.63	7.66	-0.06	436,137	7.66	7.54				98.83 million		$797.86 million	0.79%	$0.02		
bloomberg	sbib	-0.780%	7.630	7.660	-0.060	439,706	7.660	7.540		9.37	4.34	102.159mil	109.000	779.470mil	0.786	0.015 regular cash	0.070	
boston-com	sbib	-0.7802%	7.630 usd	7.660	-0.0600	439,706	7.660	7.540	7.690	9.370	4.340	102,158,549						
bostonmerchant	sbib	-0.7802%	7.630 usd	7.660	-0.0600	439,706	7.660	7.540	7.690	9.370	4.340	102,158,549						
business-insider	sbib	-0.7802%	7.630 usd	7.660	-0.0600	439,706	7.660	7.540	7.690	9.370	4.340	102,158,549						
chron	sbib	-0.7802%	7.630 usd	7.660	-0.0600	439,706	7.660	7.540	7.690	9.370	4.340	102,158,549						
cio-com	sbib	-0.78%	7.630 usd	7.660	-0.0600	439,706	7.660	7.540	7.690	9.370	4.340	102,158,549	109.00	779m	0.8	0.06		
cnn-money	sbib	-0.78%	7.63	7.66	-0.06	436,137	7.66	7.54	7.69				109.0	$779.5m	0.79%			
easystockalterts	sbib	-0.78%	7.63	7.66	-0.06	439454	7.66	7.54	7.69	9.37	4.34		109.00				0.07	
eresearch-fidelity-com	sbib	-0.78%	7.6300	7.6600	-0.0600	439,706	7.6600	7.5400	7.6900	9.3700	4.3400	102,159,000	109.86	$785.60m	0.78%	$0.015000		
finance-abc7-com	sbib	-0.7802%	7.630 usd	7.660	-0.0600	436,137	7.660	7.540	7.690	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	-0.7802%	7.630 usd	7.660	-0.0600	436,137	7.660	7.540	7.690	9.370	4.340	102,158,549						
financial-content	sbib	-0.7802%	7.630 usd	7.660	-0.0600	436,137	7.660	7.540	7.690	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	-0.8%	$7.63	7.66	-0.06	436,137	7.66	7.54	7.69	9.37	4.34	102 mil	109.0	779 mil	0.8	0.06	0.07	
finviz	sbib	-0.78%	7.63			436,137			7.69	-18.39%	77.38%	102.16m	127.17	779.48m		0.06	0.06	
fool	sbib	-0.78%	$7.63	$7.66	-0.06	431,917	$7.66	$7.54	$7.69	$9.37	$4.34		109.90	$779.47m	1.20%	0.06		
foxbusiness	sbib		$7.63		-0.06	439,706			$7.69									
google-finance	sbib	(-0.78%)	7.63	7.66	-0.06	436,137.00	7.66	7.54		9.37	4.34	102.16m	118.53	779.47m	0.79	0.01	0.06	
howthemarketworks	sbib	-0.78%	7.63	7.66	-0.06	434,895	7.66	7.54	7.69									
hpcwire	sbib	-0.7802%	7.630 usd	7.660	-0.0600	439,706	7.660	7.540	7.690	9.370	4.340	102,158,549						
insidestocks	sbib	-0.78%	7.63	7.66	-0.06	439706	7.66	7.54										
investopedia	sbib	-0.78 %	$7.63	7.66	-0.06				7.69									
investorguide	sbib	+8.03%	505544096.00	7.94	+1.2594		7.92	0.00		4.34	0.067		179.11	3267.8t			0.045	
marketintellisearch	sbib	-0.78 %	$7.63	$7.66	-0.06	429.40k	$7.66	$7.54	$7.69			102.16m	128.17	0.79b	0.78 %		0.06	
marketwatch	sbib	-0.78%	$7.63	open: 7.66	-0.06	21,537	$7.66	$7.54	$7.69	$9.37	$4.34		118.29	$797.86m	0.79%	0.02	0.06	
minyanville	sbib	-0.7802%	7.630 usd	7.660	-0.0600	436,137	7.660	7.540	7.690	9.370	4.340	102,158,549						
msn-money	sbib	-0.78%	7.63	7.66	-0.06	436,137	7.66	7.54	7.69	9.37	4.34	102.16 mil	95.38	785.6 mil	0.78%	0.06	0.06	
nasdaq-com	sbib	0.78%	$ 7.63	$ 7.66	0.06	439,706	$ 7.66	$ 7.54	$ 7.69	$ 9.37	$ 4.34	102,159,000	109	$ 779,473,170	0.78 %	$0.060000	$ 0.07	
optimum	sbib	-0.78%	7.63 ( 4:30 pm edt)	7.66	-0.06	436,137	7.66	7.54	7.69	9.37	4.34	102.16m	109.0	779.5m	0.79	0.06	0.07	
paidcontent	sbib	-0.7802%	7.630 usd	7.660	-0.0600	436,137	7.660	7.540	7.690	9.370	4.340	102,158,549						
pc-quote	sbib	-0.78%	7.63	7.66	-0.06	439,706	7.66	7.54	7.69	9.37	4.34	102,962,346	96.125	785,603,000		0.015		
personal-wealth-biz	sbib	+8.03%	505544096.00	7.94		798,103	7.92	0.00	8.06	4.34	0.067		179.11		7.03	0.5668	0.045	
predictwallstreet	sbib	-0.78%	7.63		-0.06	436,137												
raymond-james	sbib	-0.78	7.63	7.66	-0.06	436,137	7.66	7.54	7.63	9.37	4.34		109.00				0.07	
renewable-energy-world	sbib	-0.7802%	7.630 usd	7.660	-0.0600	436,137	7.660	7.540	7.690	9.370	4.340	102,158,549						
screamingmedia	sbib	-0.78%	$	open: 7.66	-0.06	21,537	$7.66	$7.54	$7.69	$9.37	$4.34		118.29	$797.86m	0.79%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-0.78%	last trade: 7.63		change: -0.060								p/e ratio: 114.78					
smartmoney	sbib	(-0.78%)	7.63	$7.66	-0.06	439,454	$7.66	$7.54	$7.69	$9.37	$4.34			785,600	0.78%	$0.02		
stocknod	sbib	-0.7802%	7.630 usd	7.660	-0.0600	439,454	7.660	7.540	7.690	9.370	4.340	102,158,549						
stockpickr	sbib	-0.78%	$7.63 -0.06 | -0.78%	7.66	-0.06	436.14k	7.66	7.54	7.69	9.37	4.34							
stocksmart	sbib	%	$8.105	7.07		106,015	8.46	8.09										
stocktwits	sbib	-0.78%	7.63		-0.06													
streetinsider-com	sbib	0.78%	7.63	$7.66	-0.06	436,137	$7.66	$7.54	$7.69	$9.37	$4.34		109.00				$0.07	
thecramerreport	sbib		7.69	7.74	0.00	538012	7.76	7.63										
thestree	sbib	-0.78%	$7.63	7.66	-0.06	436137	7.66	7.54	7.69	-9.37	4.34	1.02158549e8		7.85599242e8				
tickerspy	sbib	-0.78%	$7.63	7.66	-0.06	431,917	7.66	7.54	7.69	9.37	4.34		96.1	785.2m	0.78%	$0.01		
tmx-quotemedia	sbib	-0.78%	7.630	7.660	-0.060	439,706	7.660	7.540	7.690	9.370	4.340	102,158,549	109.90	779,469,729	0.780	0.015 usd	0.07	
updown	sbib	-0.78%	$7.63	$7.66	-$0.06	417,917	$7.66	$7.54	$7.69	$9.37	$4.34	102.15b	119.18	$786m			0.06	
wallstreetsurvivor	sbib	-0.78%	7.63	7.66	-0.06	434,895	7.66	7.54		9.37	4.48		109.90	$786m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	0.78%	7.63	7.66	0.06	439,706	7.66	7.54	7.69	9.37	4.34		113.88	779.47m	0.80%	0.06	0.07	
ycharts-com	sbib	-0.78%	7.63		-0.06					9.37	4.34		95.38	778.64m	0.81%		0.08	
zacks	sbib	(-0.78%)	7.63		-0.06	vol.  436,137	7.66	7.54		9.37	4.34		109.86	785.60 m	0.78	0.06	.07	
advfn	tco	-0.29	61.58	61.68	-0.18	418171	61.74	60.64										
barchart	tco	-0.29%	61.58	61.68	-0.18	418,171	61.74	60.64	61.76	62.63	36.40		20.78	$3.44 b	2.91%	$1.75	+0.93	
barrons	tco	0.29%	61.58	61.68	-0.18	412,303	61.74	60.64				55.70 million		$5.05 billion	2.84%	$0.44		
bloomberg	tco	-0.291%	61.580	61.680	-0.180	418,171	61.740	60.640		62.63	37.23	57.627mil	65.511	3,548.673mil	3.102	0.438 regular cash	0.940	
boston-com	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
bostonmerchant	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
business-insider	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
chron	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
cio-com	tco	-0.29%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846	65.51	3b	2.8	1.75		
cnn-money	tco	-0.29%	61.58	61.68	-0.18	418,171	61.74	60.64	61.76				65.5	$3.4b	2.84%			
easystockalterts	tco	-0.29%	61.58	61.68	-0.18	418171	61.74	60.64	61.76	62.63	37.37		65.51				0.94	
eresearch-fidelity-com	tco	-0.29%	61.5800	61.6800	-0.1800	418,171	61.7400	60.6400	61.7600	62.6300	37.3700	57,627,000	66.41	$3.56b	2.80%	$0.437500		
finance-abc7-com	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
finance-abc7chicago-com	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
financial-content	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
finapps-forbes-com	tco	-0.3%	$61.58	61.68	-0.18	418,171	61.74	60.64	61.76	62.63	37.37	58 mil	66.2	4 bil	2.8	1.75	0.93	
finviz	tco	-0.29%	61.58			418,171			61.76	-1.68%	71.27%	57.63m	66.22	3.55b		1.75	0.93	
fool	tco	-0.29%	$61.58	$61.68	-0.18	418,171	$61.74	$60.64	$61.76	$62.63	$37.37		65.70	$3.44b	5.00%	1.75		
foxbusiness	tco		$61.58		-0.18	418,531			$61.76									
google-finance	tco	(-0.29%)	61.58	61.68	-0.18	418,171.00	61.74	60.64		62.63	37.37	55.88m	65.96	3.44b	2.84	0.44	0.93	
howthemarketworks	tco	2.565%	61.58	61.68	1.54	418,171	61.74	60.64	60.04									
hpcwire	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
insidestocks	tco	-0.29%	61.58	61.68	-0.18	416820	61.74	60.64					price earnings ratio: 21.31					
investopedia	tco	-0.29 %	$61.58	61.68	-0.18				61.76									
investorguide	tco	-0.29%	61.58	61.68	-0.18		61.74	60.64		62.63	37.37		66.12	3.441b			0.934	
marketintellisearch	tco	-0.28 %	$61.59	$61.68	-0.17	390.00k	$61.74	$60.64	$61.76			57.63m	66.41	3.56b	2.83 %		0.93	
marketwatch	tco	-0.29%	$61.58	open: 61.68	-0.18	6,468	$61.74	$60.64	$61.76	$62.63	$37.37		67.31	$5.05b	2.84%	0.44	0.91	
minyanville	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
msn-money	tco	-0.29%	61.58	61.68	-0.18	418,171	61.74	60.64	61.76	62.63	37.37	57.63 mil	65.51	3.56 bil	2.83%	1.75	0.93	
nasdaq-com	tco	0.29%	$ 61.58		0.18	418,171	$ 61.74	$ 60.64	$ 61.76	$ 62.63	$ 37.37	55,876,000	66.22	$ 3,440,844,080	2.83 %	$1.750000	$ 0.93	
optimum	tco	-0.29%	61.58 ( 4:15 pm edt)	61.68	-0.18	418,171	61.74	60.64	61.76	62.63	37.37	55.88m	65.5	3.4b	2.84	1.75	0.94	
paidcontent	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
pc-quote	tco	-0.29%	61.58	61.68	-0.18	418,171	61.74	60.64	61.76	62.63	37.37	57,795,445	65.70213	3,559,044,000		0.4375		
personal-wealth-biz	tco	-0.29%	61.58	61.68	-0.18	418,531	61.74	60.64	61.76	62.63	37.37		66.12		3.10	1.912	0.934	
predictwallstreet	tco	-0.29%	61.58		-0.18	418,171												
raymond-james	tco	-0.29	61.58	61.68	-0.18	418,171	61.74	60.64	61.58	62.63	37.37		64.82				0.95	
renewable-energy-world	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
screamingmedia	tco	-0.29%	$	open: 61.68	-0.18	6,468	$61.74	$60.64	$61.76	$62.63	$37.37		67.31	$5.05b	2.84%	0.44	0.91	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	-0.29%	last trade: 61.58		change: -0.180								p/e ratio: 66.12					
smartmoney	tco	(-0.29%)	61.58	$61.68	-0.18	418,171	$61.74	$60.64	$61.76	$62.63	$37.37			3,450,900	2.83%	$0.44		
stocknod	tco	-0.2915%	61.58 usd	61.68	-0.1800	418,171	61.74	60.64	61.76	62.63	37.37	55,875,846						
stockpickr	tco	-0.29%	$61.58 -0.18 | -0.29%	61.68	-0.18	418.17k	61.74	60.64	61.76	62.63	37.37							
stocksmart	tco	%	$58.75	50.7		43,506	60.63	58.7										
stocktwits	tco	-0.23%	61.62		-0.14													
streetinsider-com	tco	0.29%	61.58	$61.68	-0.18	418,171	$61.74	$60.64	$61.76	$62.63	$37.37		65.51				$0.94	
thecramerreport	tco		61.76	60.38	+1.72	518537	61.93	59.93										
thestree	tco	-0.29%	$61.58	61.68	-0.18	418171	61.74	60.64	61.76	-62.63	37.37	5.5875846e7		3.354785794e9				
tickerspy	tco	-0.29%	$61.58	61.68	-0.18	418,171	61.74	60.64	61.76	62.63	37.37		65.7	3.4b	2.83%	$0.44		
tmx-quotemedia	tco	-0.29%	61.580	61.680	-0.180	418,531	61.740	60.640	61.760	62.630	37.370	55,875,846	65.70	3,440,834,597	2.842	0.438 usd	0.94	
updown	tco	-0.29%	$61.58	$61.68	-$0.18	411,703	$61.74	$60.64	$61.76	$62.63	$37.37	55.87b	65.13	$3.45b			0.95	
wallstreetsurvivor	tco	2.56%	61.58	61.68	1.54	418,171	61.74	60.64		62.63	39.38		65.70	$3b	2.80%	1.87 -	0.86	
yahoo-finance	tco	0.29%	61.58	61.68	0.18	418,171	61.74	60.64	61.76	62.63	37.37		65.93	3.44b	2.80%	1.75	0.93	
ycharts-com	tco	-0.23%	61.62		-0.14					62.53	37.37		65.55	3.44b	2.91%		0.94	
zacks	tco	(-0.29%)	61.58		-0.18	vol.  418,171	61.74	60.64		62.63	37.37		21.37	3.56 b	2.83	1.75	2.89	
advfn	jnpr	-1.96	30.03	30.42	-0.6	7244860	30.75	29.75										
barchart	jnpr	-1.96%	30.03	30.45	-0.60	7,244,860	30.75	29.75	30.63	45.01	25.00		27.35	$16.06 b			+1.08	
barrons	jnpr	1.96%	30.03	30.42	-0.60	7.237m	30.75	29.75				538.79 million		$16.54 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-1.959%	30.030	30.420	-0.600	7,244,860	30.750	29.750		45.01	25.00	533.069mil	27.300	16,008.060mil			1.100	
boston-com	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,860	30.75	29.75	30.63	45.01	25.00	533,069,000						
bostonmerchant	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,860	30.75	29.75	30.63	45.01	25.00	533,069,000						
business-insider	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,860	30.75	29.75	30.63	45.01	25.00	533,069,000						
chron	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
cio-com	jnpr	-1.96%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000	27.81	16b				
cnn-money	jnpr	-1.96%	30.03	30.42	-0.60	7,244,360	30.75	29.75	30.63				27.8	$16.0b				
easystockalterts	jnpr	-1.97%	30.03	30.42	-0.60	7244360	30.75	29.75	30.63	45.01	25.00		27.81				1.08	
eresearch-fidelity-com	jnpr	-1.96%	30.0300	30.4200	-0.6000	7,244,360	30.7500	29.7500	30.6300	45.0100	25.0000	533,069,000	28.36	$16.33b				
finance-abc7-com	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
finance-abc7chicago-com	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
financial-content	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
finapps-forbes-com	jnpr	-2.0%	$30.03	30.42	-0.60	7,244,360	30.75	29.75	30.63	45.01	25.00	533 mil	27.8	16 bil	0.0	0.00	1.08	
finviz	jnpr	-1.96%	30.03			7,244,360			30.63	-33.28%	20.12%	533.07m	28.36	16.33b			1.08	
fool	jnpr	-1.96%	$30.03	$30.42	-0.60	7,244,260	$30.75	$29.75	$30.63	$45.01	$25.00		28.40	$16.01b				
foxbusiness	jnpr		$30.03		-0.60	7,249,900			$30.63									
google-finance	jnpr	(-1.96%)	30.03	30.42	-0.60	7.24m	30.75	29.75		45.01	25.00	533.07m	27.82	16.01b			1.08	
howthemarketworks	jnpr	-1.959%	30.03	30.42	-0.6	7,243,960	30.75	29.75	30.63									
hpcwire	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
insidestocks	jnpr	-1.96%	30.03	30.45	-0.60	7241793	30.75	29.75					price earnings ratio: 22.58					
investopedia	jnpr	-1.96 %	$30.03	30.42	-0.60				30.63									
investorguide	jnpr	-1.96%	30.03	30.42	-0.60		30.75	29.75		45.01	25.00		28.10	16.008b			1.09	
marketintellisearch	jnpr	-1.8 %	$30.08	$30.42	-0.55	7055.00k	$30.75	$29.75	$30.63			533.07m	28.36	16.33b	0.0 %		1.08	
marketwatch	jnpr	-1.96%	$29.99	open: 30.42	-0.60	35,491	$30.75	$29.75	$30.63	$45.01	$25.00		28.17	$16.54b			1.07	
minyanville	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
msn-money	jnpr	-1.96%	30.03	30.42	-0.60	7.24 mil	30.75	29.75	30.63	45.01	25.00	533.07 mil	27.55	16.33 bil			1.08	
nasdaq-com	jnpr	1.96%	$ 30.03		0.60	7,240,496	$ 30.75	$ 29.75	$ 30.63	$ 45.01	$ 25	533,069,000	27.81	$ 16,008,062,070			$ 1.08	
optimum	jnpr	-1.96%	30.03 ( 4:15 pm edt)	30.42	-0.60	7,244,360	30.75	29.75	30.63	45.01	25.00	533.07m	27.8	16.0b			1.08	
paidcontent	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
pc-quote	jnpr	-1.96%	30.03	30.42	-0.60	7,244,860	30.75	29.75	30.63	45.01	25.00	543,719,714	28.10092	16,327,903,000				
personal-wealth-biz	jnpr	-1.96%	30.03	30.42	-0.60	7,249,900	30.75	29.75	30.63	45.01	25.00		28.10			0.00	1.09	
predictwallstreet	jnpr	-1.96%	30.03		-0.60	7,244,360												
raymond-james	jnpr	-1.96	30.03	30.42	-0.60	7,244,360	30.75	29.75	30.03	45.01	25.00		27.05				1.11	
renewable-energy-world	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
screamingmedia	jnpr	-1.96%	$	open: 30.42	-0.60	35,491	$30.75	$29.75	$30.63	$45.01	$25.00		28.17	$16.54b			1.07	
scroli	jnpr	-1.96%	jnpr 30.03	30.42	-0.60	6,640,645	30.75	29.75	30.63	45.01	25.00		27.82				1.08	
simple-stock-quotes	jnpr	+32.04%	last trade: 505544800.00		change: -0.187													
smartmoney	jnpr	(-1.96%)	30.03	$30.42	-0.60	7,244,360	$30.75	$29.75	$30.63	$45.01	$25.00			16,327,900	0.00%	$0.00		
stocknod	jnpr	-1.959%	30.03 usd	30.42	-0.6000	7,244,360	30.75	29.75	30.63	45.01	25.00	533,069,000						
stockpickr	jnpr	-1.96%	$30.03 -0.60 | -1.96%	30.42	-0.60	7.24m	30.75	29.75	30.63	45.01	25.00							
stocksmart	jnpr	%	$33.15	37.09		2,220,843	36.87	32.63										
stocktwits	jnpr	-1.89%	30.05		-0.58													
streetinsider-com	jnpr	1.96%	30.03	$30.42	-0.6	7,244,360	$30.75	$29.75	$30.63	$45.01	$25.00		27.81				$1.08	
thecramerreport	jnpr		30.63	30.55	+0.27	4871622	30.66	30.21										
thestree	jnpr	-1.96%	$30.03	30.42	-0.6	7244360	30.75	29.75	30.63	-45.01	25.0	5.33069e8		1.618397484e10				
tickerspy	jnpr	-1.96%	$30.03	30.42	-0.60	7,244,360	30.75	29.75	30.63	45.01	25.00		28.1	16.3b	0.00%	$0.00		
tmx-quotemedia	jnpr	-1.96%	30.030	30.420	-0.600	7,249,900	30.750	29.750	30.630	45.010	25.000	533,069,000	28.40	16,008,062,070			1.08	
updown	jnpr	-1.96%	$30.03	$30.42	-$0.60	7,214,269	$30.75	$29.75	$30.63	$45.01	$25.00	533.06b	27.48	$16.32b			1.11	
wallstreetsurvivor	jnpr	-1.96%	30.03	30.42	-0.60	7,243,960	30.75	29.75		45.01	25.00		28.40	$16b			1.15	
yahoo-finance	jnpr	1.96%	30.03	30.42	0.60	7,244,360	30.75	29.75	30.63	45.01	25.00		27.55	16.01b			1.09	
ycharts-com	jnpr	-1.89%	30.05		-0.58					45.01	25.00		27.57	16.07b	0.00%		1.09	
zacks	jnpr	(-1.96%)	30.03		-0.60	vol.  7,244,360	30.75	29.75		45.01	25.00		27.59	16.33 b	0.00	0.00	1.11	
advfn	avnw	6.27	4.07	3.87	0.24	1106850	4.18	3.83										
barchart	avnw	+6.27%	4.07	3.87	+0.24	1,097,643	4.18	3.83	3.83	6.50	3.61		0.00	$246.40 m			-2.69	
barrons	avnw	6.27%	4.07	3.87	+0.24	1.091m	4.18	3.83				59.40 million		$230.34 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	6.266%	4.070	3.870	0.240	1,106,850	4.180	3.830		6.50	3.61	60.615mil		246.703mil			-1.450	
boston-com	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
bostonmerchant	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
business-insider	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
chron	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
cio-com	avnw	+6.27%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942		247m				
cnn-money	avnw	+6.27%	4.07	3.87	+0.24	1,106,172	4.18	3.83	3.83				nm	$246.7m				
easystockalterts	avnw	6.20%	4.07	3.87	+0.24	1104050	4.18	3.83	3.83	6.50	3.61						-2.50	
eresearch-fidelity-com	avnw	6.27%	4.0700	3.8700	0.2400	1,106,850	4.1800	3.8300	3.8300	6.5000	3.6100	60,615,000	nm	$232.16m				
finance-abc7-com	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
finance-abc7chicago-com	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
financial-content	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
finapps-forbes-com	avnw	6.3%	$4.07	3.87	0.24	1,106,850	4.18	3.83	3.83	6.50	3.61	61 mil		247 mil	0.0	0.00	-2.69	
finviz	avnw	6.27%	4.07			1,106,450			3.83	-37.38%	12.74%	60.61m		232.14m			-2.36	
fool	avnw	+6.27%	$4.07	$3.87	0.24	1,106,850	$4.18	$3.83	$3.83	$6.50	$3.61		0.00	$246.70m				
foxbusiness	avnw		$4.07		+0.24	1,108,818			$3.83									
google-finance	avnw	(6.27%)	4.07	3.87	+0.24	1.11m	4.18	3.83		6.50	3.61	60.61m		246.70m			-2.36	
howthemarketworks	avnw	6.266%	4.07	3.87	0.24	1,103,372	4.18	3.83	3.83									
hpcwire	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
insidestocks	avnw	+6.27%	4.07	3.87	+0.24	1106850	4.18	3.83					price earnings ratio: 67.83					
investopedia	avnw	+6.27 %	$4.07	3.87	+0.24				3.83									
investorguide	avnw	+6.27%	4.07	3.90	+0.24		4.18	3.83		6.50	3.61			246.7m			-2.713	
marketintellisearch	avnw	6.27 %	$4.07	$3.87	0.24	1115.20k	$4.18	$3.83	$3.83			60.61m	0.00	0.23b	0.0 %		-2.36	
marketwatch	avnw	+6.27%	$4.07	open: 3.87	+0.24	778	$4.18	$3.83	$3.83	$6.50	$3.61			$230.34m				
minyanville	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
msn-money	avnw	+6.27%	4.07	3.87	+0.24	1.11 mil	4.18	3.83	3.83	6.50	3.61	60.61 mil	-1.59	232.16 mil			-2.70	
nasdaq-com	avnw	6.27%	$ 4.07	$ 3.87	0.24	1,106,750	$ 4.18	$ 3.83	$ 3.83	$ 6.50	$ 3.61	60,615,000		$ 246,703,050			$ -2.69	
optimum	avnw	+6.27%	4.07 ( 4:00 pm edt)	3.87	+0.24	1,104,050	4.18	3.83	3.83	6.50	3.61	60.61m		246.7m			-2.50	
paidcontent	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
pc-quote	avnw	6.27%	4.07	3.87	0.24	1,106,850	4.18	3.83	3.83	6.50	3.61	57,040,663	-1.49609	232,156,000				
personal-wealth-biz	avnw	+6.27%	4.07	3.90		1,108,818	4.18	3.83	3.83	6.50	3.61					0.00	-2.713	
predictwallstreet	avnw	+6.27%	4.07		+0.24	1,106,850												
raymond-james	avnw	6.27	4.07	3.87	0.24	1,106,850	4.18	3.83	4.07	6.50	3.61						-2.37	
renewable-energy-world	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
screamingmedia	avnw	+6.27%	$	open: 3.87	+0.24	778	$4.18	$3.83	$3.83	$6.50	$3.61			$230.34m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	+6.27%	last trade: 4.07		change: 0.240													
smartmoney	avnw	(6.27%)	4.07	$3.87	0.24	1,106,850	$4.18	$3.83	$3.83	$6.50	$3.61			232,800	0.00%	$0.00		
stocknod	avnw	+6.266%	4.070 usd	3.870	+0.2400	1,104,050	4.180	3.830	3.830	6.500	3.610	60,614,942						
stockpickr	avnw	6.27%	$4.07 0.24 | 6.27%	3.87	0.24	1.11m	4.18	3.83	3.83	6.50	3.61							
stocksmart	avnw	%	$4.415	4.96		26,275	4.65	4.4										
stocktwits	avnw	6.53%	4.08		+0.25													
streetinsider-com	avnw	6.27%	4.07	$3.87	+0.24	1,104,050	$4.18	$3.83	$3.83	$6.50	$3.61						$-2.50	
thecramerreport	avnw		3.83	3.79	+0.10	350328	3.92	3.72										
thestree	avnw	6.27%	$4.07	3.87	0.24	1106850	4.18	3.83	3.83	-6.5	3.61	6.0614942e7		2.26093734e8				
tickerspy	avnw	6.27%	$4.07	3.87	+0.24	1,106,850	4.18	3.83	3.83	6.50	3.61		-1.5	232.8m	0.00%	$0.00		
tmx-quotemedia	avnw	6.27%	4.070	3.870	0.240	1,108,818	4.180	3.830	3.830	6.500	3.610	60,614,942		246,702,814			-2.69	
updown	avnw	6.27%	$4.07	$3.87	$0.24	1,106,072	$4.18	$3.83	$3.83	$6.50	$3.61	60.61b		$233m			-2.71	
wallstreetsurvivor	avnw	6.27%	4.07	3.87	0.24	1,103,372	4.18	3.83		6.50	3.61			$233m			-2.19	
yahoo-finance	avnw	6.27%	4.07	3.90	0.24	1,106,450	4.18	3.83	3.83	6.50	3.61			246.70m			-2.71	
ycharts-com	avnw	+6.53%	4.08		+0.25					6.50	3.61			247.00m	0.00%		-2.70	
zacks	avnw	(6.27%)	4.07		0.24	vol.  1,106,850	4.18	3.83		6.50	3.61			232.15 m	0.00	0.00	-.58	
advfn	ten	-3.27	42.25	43.35	-1.43	457211	43.5	41.81										
barchart	ten	-3.27%	42.25	43.35	-1.43	393,453	43.50	41.81	43.68	46.81	21.53		22.58	$2.55 b			+1.27	
barrons	ten	3.27%	42.25	43.35	-1.43	451,144	43.50	41.81				61.00 million		$2.64 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	-3.274%	42.250	43.350	-1.430	457,211	43.500	41.810		46.81	21.53	60.458mil	23.087	2,554.341mil			1.830	
boston-com	ten	-3.274%	42.25 usd	43.35	-1.430	457,211	43.50	41.81	43.68	46.81	21.53	60,457,773						
bostonmerchant	ten	-3.274%	42.25 usd	43.35	-1.430	457,211	43.50	41.81	43.68	46.81	21.53	60,457,773						
business-insider	ten	-3.274%	42.25 usd	43.35	-1.430	457,211	43.50	41.81	43.68	46.81	21.53	60,457,773						
chron	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
cio-com	ten	-3.27%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773	33.27	3b				
cnn-money	ten	-3.27%	42.25	43.36	-1.43	453,721	43.50	41.81	43.68				33.3	$2.6b				
easystockalterts	ten	-3.30%	42.25	43.35	-1.43	453721	43.50	41.81	43.68	46.81	21.53		33.27				1.27	
eresearch-fidelity-com	ten	-3.27%	42.2500	43.3500	-1.4300	453,721	43.5000	41.8100	43.6800	46.8100	21.5300	60,458,000	34.39	$2.64b				
finance-abc7-com	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
finance-abc7chicago-com	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
financial-content	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
finapps-forbes-com	ten	-3.3%	$42.25	43.35	-1.43	453,721	43.50	41.81	43.68	46.81	21.53	60 mil	33.3	3 bil	0.0	0.00	1.27	
finviz	ten	-3.27%	42.25			451,758			43.68	-9.74%	96.24%	60.46m	33.27	2.55b			1.27	
fool	ten	-3.27%	$42.25	$43.35	-1.43	451,758	$43.50	$41.81	$43.68	$46.81	$21.53		34.40	$2.55b				
foxbusiness	ten		$42.25		-1.43	457,211			$43.68									
google-finance	ten	(-3.27%)	42.25	43.35	-1.43	453,721.00	43.50	41.81		46.81	21.53	60.46m	33.16	2.55b			1.27	
howthemarketworks	ten	-3.274%	42.25	43.35	-1.43	451,144	43.5	41.81	43.68									
hpcwire	ten	-3.274%	42.25 usd	43.35	-1.430	457,211	43.50	41.81	43.68	46.81	21.53	60,457,773						
insidestocks	ten	-3.27%	42.25	43.35	-1.43	369486	43.50	41.81					price earnings ratio: 21.56					
investopedia	ten	-3.27 %	$42.25	43.35	-1.43				43.68									
investorguide	ten	-3.27%	42.25	43.35	-1.43		43.50	41.81		46.81	21.53		34.21	2.554b			1.277	
marketintellisearch	ten	-3.27 %	$42.25	$43.35	-1.43	448.90k	$43.50	$41.81	$43.68			60.46m	34.39	2.64b	0.0 %		1.27	
marketwatch	ten	-3.27%	$42.26	open: 43.35	-1.43	6,167	$43.50	$41.81	$43.68	$46.81	$21.53		33.20	$2.64b			1.27	
minyanville	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
msn-money	ten	-3.27%	42.25	43.35	-1.43	453,721	43.50	41.81	43.68	46.81	21.53	60.46 mil	33.27	2.64 bil			1.27	
nasdaq-com	ten	3.27%	$ 42.25		1.43	453,321	$ 43.50	$ 41.81	$ 43.68	$ 46.81	$ 21.53	60,458,000	33.27	$ 2,554,350,500			$ 1.27	
optimum	ten	-3.27%	42.25 ( 4:15 pm edt)	43.35	-1.43	453,721	43.50	41.81	43.68	46.81	21.53	60.46m	33.3	2.6b			1.27	
paidcontent	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
pc-quote	ten	-3.27%	42.25	43.35	-1.43	457,211	43.5	41.81	43.68	46.81	21.53	62,504,270	34.3937	2,640,805,000				
personal-wealth-biz	ten	-3.27%	42.25	43.35	-1.43	457,211	43.50	41.81	43.68	46.81	21.53		34.21			0.00	1.277	
predictwallstreet	ten	-3.27%	42.25		-1.43	453,721												
raymond-james	ten	-3.27	42.25	43.35	-1.43	453,721	43.50	41.81	42.25	46.81	21.53		32.01				1.32	
renewable-energy-world	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
screamingmedia	ten	-3.27%	$	open: 43.35	-1.43	6,167	$43.50	$41.81	$43.68	$46.81	$21.53		33.20	$2.64b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	-3.27%	last trade: 42.25		change: -1.430								p/e ratio: 34.21					
smartmoney	ten	(-3.27%)	42.25	$43.35	-1.43	453,721	$43.50	$41.81	$43.68	$46.81	$21.53			2,640,800	0.00%	$0.05		
stocknod	ten	-3.274%	42.25 usd	43.35	-1.430	453,721	43.50	41.81	43.68	46.81	21.53	60,457,773						
stockpickr	ten	-3.27%	$42.25 -1.43 | -3.27%	43.36	-1.43	451.76k	43.50	41.81	43.68	46.81	21.53							
stocksmart	ten	%	$40	41.2		80,602	41.72	39.99										
stocktwits	ten	-3.25%	42.26		-1.42													
streetinsider-com	ten	3.27%	42.25	$43.35	-1.43	453,721	$43.50	$41.81	$43.68	$46.81	$21.53		33.27				$1.27	
thecramerreport	ten		43.68	43.45	+0.32	674018	43.80	42.98										
thestree	ten	-3.27%	$42.25	43.36	-1.43	451758	43.5	41.81	43.68	-46.81	21.53	6.0457773e7		2.621449037e9				
tickerspy	ten	-3.27%	$42.25	43.35	-1.43	453,721	43.50	41.81	43.68	46.81	21.53		34.4	2.6b	0.00%	$0.00		
tmx-quotemedia	ten	-3.27%	42.250	43.350	-1.430	457,211	43.500	41.810	43.680	46.810	21.530	60,457,773	34.40	2,554,340,909			1.27	
updown	ten	-3.27%	$42.25	$43.35	-$1.43	451,044	$43.50	$41.81	$43.68	$46.81	$21.53	60.45b	32.86	$2.64b			1.33	
wallstreetsurvivor	ten	-3.27%	42.25	43.35	-1.43	451,144	43.50	41.81		46.81	23.57		34.40	$3b			0.63	
yahoo-finance	ten	3.27%	42.25	43.35	1.43	453,721	43.50	41.81	43.68	46.81	21.53		33.09	2.55b			1.28	
ycharts-com	ten	-3.25%	42.26		-1.42					46.81	21.53		33.28	2.55b	0.00%		1.27	
zacks	ten	(-3.27%)	42.25		-1.43	vol.  453,721	43.50	41.81		46.81	21.53		22.75	2.64 b	0.00	0.00	1.92	
advfn	shoo	-2.75	39.66	40.73	-1.12	413843	40.85	39.52										
barchart	shoo	-2.75%	39.66	40.73	-1.12	413,843	40.85	39.52	40.78	40.85	21.22		21.90	$2.50 b			+1.23	
barrons	shoo	2.75%	39.66	40.73	-1.12	412,251	40.85	39.52				42.44 million		$1.71 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	-2.746%	39.660	40.730	-1.120	413,843	40.850	39.520		40.85	21.22	42.316mil	21.554	1,678.259mil		0.444 special cash	1.840	
boston-com	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
bostonmerchant	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
business-insider	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
chron	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
cio-com	shoo	-2.75%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000	21.55	2b				
cnn-money	shoo	-2.75%	39.66	40.73	-1.12	412,251	40.85	39.52	40.78				21.6	$1.7b				
easystockalterts	shoo	-2.75%	39.66	40.73	-1.12	413843	40.85	39.52	40.78	58.01	31.83		21.55				1.84	
eresearch-fidelity-com	shoo	-2.75%	39.6600	40.7300	-1.1200	413,843	40.8500	39.5200	40.7800	40.8300	21.2201	42,316,000	22.16	$1.73b				
finance-abc7-com	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
finance-abc7chicago-com	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
financial-content	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
finapps-forbes-com	shoo	-2.8%	$39.66	40.73	-1.12	413,843	40.85	39.52	40.78	40.83	21.22	42 mil	21.5	2 bil	0.0	0.00	1.84	
finviz	shoo	-2.75%	39.66			412,351			40.78	-2.87%	86.87%	42.32m	21.55	1.68b			1.84	
fool	shoo	-2.75%	$39.66	$40.73	-1.12	412,251	$40.85	$39.52	$40.78	$40.83	$21.22		22.20	$1.67b				
foxbusiness	shoo		$39.66		-1.12	413,843			$40.78									
google-finance	shoo	(-2.75%)	39.66	40.73	-1.12	413,843.00	40.85	39.52		40.85	21.22	42.32m	21.58	1.68b			1.84	
howthemarketworks	shoo	-2.746%	39.66	40.73	-1.12	411,529	40.85	39.52	40.78									
hpcwire	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
insidestocks	shoo	-2.75%	39.66	40.73	-1.12	413843	40.85	39.52					price earnings ratio: 21.55					
investopedia	shoo	-2.75 %	$39.66	40.73	-1.12				40.78									
investorguide	shoo	-2.75%	39.66	40.49	-1.12		40.85	39.52		40.83	21.22		22.18	1.678b			1.839	
marketintellisearch	shoo	-2.75 %	$39.66	$40.73	-1.12	365.80k	$40.85	$39.52	$40.78			42.32m	22.16	1.73b	0.0 %		1.84	
marketwatch	shoo	-2.75%	$39.66	open: 40.73	-1.12	4,050	$40.85	$39.52	$40.78	$58.01	$31.83		21.70	$1.71b			1.83	
minyanville	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
msn-money	shoo	-2.75%	39.66	40.73	-1.12	413,843	40.85	39.52	40.78	40.83	21.22	42.32 mil	21.55	1.73 bil			1.84	
nasdaq-com	shoo	2.75%	$ 39.66	$ 40.73	1.12	413,843	$ 40.85	$ 39.52	$ 40.78	$ 40.83	$ 21.2201	42,027,000	21.55	$ 1,666,790,820			$ 1.84	
optimum	shoo	-2.75%	39.66 ( 4:30 pm edt)	40.73	-1.12	413,843	40.85	39.52	40.78	58.01	31.83	42.03m	21.6	1.7b			1.84	
paidcontent	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
pc-quote	shoo	-2.75%	39.66	40.73	-1.12	413,843	40.85	39.52	40.78	40.83	21.22	43,511,520	22.16304	1,725,667,000		0.44444		
personal-wealth-biz	shoo	+34.33%	505542752.00	33.68		394,708	33.71	0.00	34.38	20.20	1.839					0.00	0.00	
predictwallstreet	shoo	-2.75%	39.66		-1.12	413,843												
raymond-james	shoo	-2.75	39.66	40.73	-1.12	413,843	40.85	39.52	39.66	40.83	21.23		14.06				2.82	
renewable-energy-world	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
screamingmedia	shoo	-2.75%	$	open: 40.73	-1.12	4,050	$40.85	$39.52	$40.78	$58.01	$31.83		21.70	$1.71b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	-2.75%	last trade: 39.66		change: -1.120								p/e ratio: 22.18					
smartmoney	shoo	(-2.75%)	39.66	$40.73	-1.12	413,843	$40.85	$39.52	$40.78	$40.83	$21.22			1,713,900	0.00%	$1.00		
stocknod	shoo	-2.746%	39.66 usd	40.73	-1.120	413,843	40.85	39.52	40.78	56.29	31.83	42,027,000						
stockpickr	shoo	-2.75%	$39.66 -1.12 | -2.75%	40.73	-1.12	412.35k	40.85	39.52	40.78	40.83	21.22							
stocksmart	shoo	%	$35.56	42.06		65,844	37.61	35.46										
stocktwits	shoo	-2.65%	39.70		-1.08													
streetinsider-com	shoo	2.75%	39.66	$40.73	-1.12	413,843	$40.85	$39.52	$40.78	$58.01	$31.83		21.55				$1.84	
thecramerreport	shoo		40.50	40.65	+0.20	170756	40.65	40.0644										
thestree	shoo	-2.75%	$39.66	40.73	-1.12	412351	40.85	39.52	40.78	-40.83	21.22	4.2027e7		1.6936881e9				
tickerspy	shoo	-2.75%	$39.66	40.73	-1.12	413,843	40.85	39.52	40.78	40.83	21.22		22.2	1.7b	0.00%	$0.44		
tmx-quotemedia	shoo	-2.75%	39.660	40.730	-1.120	413,843	40.850	39.520	40.780	40.850	21.220	42,027,000	22.20	1,666,790,820			1.84	
updown	shoo	-2.75%	$39.66	$40.73	-$1.12	409,529	$40.85	$39.52	$40.78	$40.83	$21.22	42.31b	14.49	$1.71b			2.81	
wallstreetsurvivor	shoo	-2.75%	39.66	40.73	-1.12	411,529	40.85	39.52		40.83	22.33		22.20	$2b			1.79	
yahoo-finance	shoo	2.75%	39.66	40.49	1.12	413,843	40.85	39.52	40.78	40.85	21.22		21.57	1.68b			1.84	
ycharts-com	shoo	-2.65%	39.70		-1.08					40.83	21.22		21.58	2.50b	0.00%		1.84	
zacks	shoo	(-2.75%)	39.66		-1.12	vol.  413,843	40.85	39.52		40.85	21.22		22.16	1.73 b	0.00	0.00	1.84	
advfn	dlb	-1.42	41.63	42.04	-0.6	622775	42.24	41.385										
barchart	dlb	-1.42%	41.63	42.04	-0.60	622,775	42.24	41.39	42.23	70.14	40.36		16.67	$4.66 b			+2.60	
barrons	dlb	1.42%	41.63	42.04	-0.60	622,775	42.24	41.385				115.39 million		$4.65 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-1.421%	41.630	42.040	-0.600	622,775	42.240	41.385		70.14	40.36	53.042mil	15.418	4,676.163mil			2.700	
boston-com	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
bostonmerchant	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
business-insider	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
chron	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
cio-com	dlb	-1.42%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905	16.01	2b				
cnn-money	dlb	-1.42%	41.63	42.04	-0.60	622,775	42.24	41.39	42.23				16.0	$2.2b				
easystockalterts	dlb	-1.43%	41.63	42.04	-0.60	622775	42.24	41.39	42.23	70.14	40.36		16.01				2.60	
eresearch-fidelity-com	dlb	-1.42%	41.6300	42.0400	-0.6000	622,775	42.2400	41.3850	42.2300	70.1400	40.3600	111,808,000	16.24	$4.72b				
finance-abc7-com	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
financial-content	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	-1.4%	$41.63	42.04	-0.60	622,775	42.24	41.38	42.23	70.14	40.36	53 mil	16.0	2 bil	0.0	0.00	2.60	
finviz	dlb	-1.42%	41.63			622,775			42.23	-40.65%	3.15%	111.81m	16.01	4.65b			2.60	
fool	dlb	-1.42%	$41.63	$42.04	-0.60	606,675	$42.24	$41.38	$42.23	$70.14	$40.36		16.20	$4.65b				
foxbusiness	dlb		$41.63		-0.60	625,468			$42.23									
google-finance	dlb	(-1.42%)	41.63	42.04	-0.60	622,775.00	42.24	41.38		70.14	40.36	111.81m	15.99	4.65b			2.60	
howthemarketworks	dlb	-1.421%	41.63	42.04	-0.6	622,775	42.24	41.385	42.23									
hpcwire	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
insidestocks	dlb	-1.42%	41.63	42.04	-0.60	622775	42.24	41.39					price earnings ratio: 16.01					
investopedia	dlb	-1.42 %	$41.63	42.04	-0.60				42.23									
investorguide	dlb	-1.42%	41.63	42.04	-0.60		42.24	41.385		70.14	40.36		16.26	4.655b			2.597	
marketintellisearch	dlb	-1.4 %	$41.64	$42.04	-0.59	594.30k	$42.24	$41.38	$42.23			111.81m	16.24	4.72b	0.0 %		2.60	
marketwatch	dlb	-1.42%	$41.66	open: 42.04	-0.60	16,100	$42.24	$41.39	$42.23	$70.14	$40.36		15.89	$4.65b			2.62	
minyanville	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
msn-money	dlb	-1.42%	41.63	42.04	-0.60	622,775	42.24	41.39	42.23	70.14	40.36	111.81 mil	16.01	4.72 bil			2.60	
nasdaq-com	dlb	1.42%	$ 41.63		0.60	622,375	$ 42.24	$ 41.385	$ 42.23	$ 70.14	$ 40.36	53,042,000	16.01	$ 2,208,138,460			$ 2.60	
optimum	dlb	-1.42%	41.63 ( 4:15 pm edt)	42.04	-0.60	622,775	42.24	41.38	42.23	70.14	40.36	53.04m	16.0	2.2b			2.60	
paidcontent	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
pc-quote	dlb	-1.42%	41.63	42.04	-0.60	622,775	42.24	41.385	42.23	70.14	40.36	53,806,476	16.24231	2,239,964,000				
personal-wealth-biz	dlb	-1.42%	41.63	42.04	-0.60	625,468	42.24	41.385	42.23	70.14	40.36		16.26			0.00	2.597	
predictwallstreet	dlb	-1.42%	41.63		-0.60	622,775												
raymond-james	dlb	-1.42	41.63	42.04	-0.60	622,775	42.24	41.39	41.63	70.14	40.36		15.77				2.64	
renewable-energy-world	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
screamingmedia	dlb	-1.42%	$	open: 42.04	-0.60	16,100	$42.24	$41.39	$42.23	$70.14	$40.36		15.89	$4.65b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-1.42%	last trade: 41.63		change: -0.600								p/e ratio: 16.26					
smartmoney	dlb	(-1.42%)	41.63	$42.04	-0.60	622,775	$42.24	$41.38	$42.23	$70.14	$40.36			2,240,000	0.00%	$0.00		
stocknod	dlb	-1.421%	41.63 usd	42.04	-0.6000	622,775	42.24	41.38	42.23	70.14	40.36	53,041,905						
stockpickr	dlb	-1.42%	$41.63 -0.60 | -1.42%	42.04	-0.60	622.78k	42.24	41.38	42.23	70.14	40.36							
stocksmart	dlb	%	$45.26	66.66		42,580	47	45.08										
stocktwits	dlb	-1.40%	41.64		-0.59													
streetinsider-com	dlb	1.42%	41.63	$42.04	-0.6	622,775	$42.24	$41.39	$42.23	$70.14	$40.36		16.01				$2.60	
thecramerreport	dlb		42.23	41.69	+0.72	617117	42.23	41.271										
thestree	dlb	-1.42%	$41.63	42.04	-0.6	622775	42.24	41.38	42.23	-70.14	40.36	1.11807559e8		2.201769477e9				
tickerspy	dlb	-1.42%	$41.63	42.04	-0.60	622,775	42.24	41.38	42.23	70.14	40.36		16.2	4.7b	0.00%	$0.00		
tmx-quotemedia	dlb	-1.42%	41.630	42.040	-0.600	625,468	42.240	41.385	42.230	70.140	40.360	111,807,559	16.20	4,654,548,681			2.60	
updown	dlb	-1.42%	$41.63	$42.04	-$0.60	606,675	$42.24	$41.39	$42.23	$70.14	$40.36	111.80b	16.00	$4.72b			2.64	
wallstreetsurvivor	dlb	-1.42%	41.63	42.04	-0.60	622,775	42.24	41.39		69.69	40.36		16.20	$2b			2.46	
yahoo-finance	dlb	1.42%	41.63	42.04	0.60	622,775	42.24	41.38	42.23	70.14	40.36		16.03	4.65b			2.60	
ycharts-com	dlb	-1.40%	41.64		-0.59					70.14	40.39		15.95	4.67b	0.00%		2.61	
zacks	dlb	(-1.42%)	41.63		-0.60	vol.  622,775	42.24	41.39		70.14	40.36		16.96	4.72 b	0.00	0.00	2.49	
advfn	apol	-0.62	49.31	49.28	-0.31	1570848	50.0	49.09										
barchart	apol	-0.62%	49.31	49.28	-0.31	1,425,125	50.00	49.09	49.62	53.61	33.75		9.41	$6.96 b			+2.95	
barrons	apol	0.62%	49.31	49.28	-0.31	1.561m	50.00	49.09				152.91 million		$6.86 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	-0.625%	49.310	49.280	-0.310	1,570,848	50.000	49.090		53.61	33.75	137.281mil	10.063	6,982.444mil			4.900	
boston-com	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,568,348	50.00	49.09	49.62	53.61	33.75	137,281,000						
bostonmerchant	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,568,348	50.00	49.09	49.62	53.61	33.75	137,281,000						
business-insider	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,568,348	50.00	49.09	49.62	53.61	33.75	137,281,000						
chron	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
cio-com	apol	-0.62%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000	16.44	7b				
cnn-money	apol	-0.62%today&rsquo;s change	49.31data as of 4:00pm et	49.28	-0.31	1,561,022	50.00	49.09	49.62				16.4	$6.8b				
easystockalterts	apol	-0.65%	49.30	49.28	-0.32	1497942	50.00	49.09	49.62	53.61	33.75		16.43				3.00	
eresearch-fidelity-com	apol	-0.62%	49.3100	49.2800	-0.3100	1,563,048	50.0000	49.0900	49.6200	53.6100	33.7500	137,756,000	16.71	$6.84b				
finance-abc7-com	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
financial-content	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
finapps-forbes-com	apol	-0.6%	$49.31	49.28	-0.31	1,563,048	50.00	49.09	49.62	53.61	33.75	138 mil	16.7	7 bil	0.0	0.00	2.95	
finviz	apol	-0.62%	49.31			1,561,022			49.62	-8.02%	46.10%	137.76m	16.71	6.84b			2.97	
fool	apol	-0.68%	$49.28	$49.28	-0.34	1,493,654	$50.00	$49.09	$49.62	$53.61	$33.75		16.70	$6.79b				
foxbusiness	apol		$49.31		-0.31	1,578,264			$49.62									
google-finance	apol	(-0.62%)	49.31	49.28	-0.31	1.56m	50.00	49.09		53.61	33.75	137.76m	16.59	6.79b			2.97	
howthemarketworks	apol	-0.625%	49.31	49.28	-0.31	1,560,548	50	49.09	49.62									
hpcwire	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
insidestocks	apol	-0.62%	49.31	49.28	-0.31	1289625	50.00	49.09					price earnings ratio: 9.45					
investopedia	apol	-0.56 %	$49.34	49.28	-0.28				49.62									
investorguide	apol	-0.62%	49.31	49.42	-0.31		50.00	49.09		53.61	33.75		18.68	6.982b			2.656	
marketintellisearch	apol	-0.62 %	$49.31	$49.28	-0.31	1546.40k	$50.00	$49.09	$49.62			137.76m	16.71	6.84b	0.0 %		2.97	
marketwatch	apol	-0.62%	$49.35	open: 49.28	-0.31	241,312	$50.00	$49.09	$49.62	$53.61	$33.75		16.12	$6.86b			3.06	
minyanville	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
msn-money	apol	-0.62%	49.31	49.28	-0.31	1.56 mil	50.00	49.09	49.62	53.61	33.75	137.76 mil	16.38	6.84 bil			2.95	
nasdaq-com	apol	0.62%	$ 49.31	$ 49.28	0.31	1,563,048	$ 50	$ 49.09	$ 49.62	$ 53.61	$ 33.75	141,128,000	16.72	$ 6,959,021,680			$ 2.95	
optimum	apol	-0.64%	49.30 ( 3:59 pm edt)	49.28	-0.32	1,497,520	50.00	49.09	49.62	53.61	33.75	137.28m	16.4	6.8b			3.00	
paidcontent	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
pc-quote	apol	-0.62%	49.31	49.28	-0.31	1,803,634	50.0	49.09	49.62	53.61	33.75	138,144,054	16.48505	6,811,883,000				
personal-wealth-biz	apol	-0.62%	49.31	49.42	-0.31	1,577,664	50.00	49.09	49.62	53.61	33.75		18.68			0.00	2.656	
predictwallstreet	apol	-0.62%	49.31		-0.31	1,563,048												
raymond-james	apol	-0.62	49.31	49.28	-0.31	1,563,048	50.00	49.09	49.31	53.61	33.75		16.49				2.99	
renewable-energy-world	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
screamingmedia	apol	-0.62%	$	open: 49.28	-0.31	242,512	$50.00	$49.09	$49.62	$53.61	$33.75		16.12	$6.86b			3.06	
scroli	apol	-0.62%	apol 49.31	49.28	-0.31	1,408,787	50.00	49.09	49.62	53.61	33.75		16.59				2.97	
simple-stock-quotes	apol	-0.62%	last trade: 49.31		change: -0.310								p/e ratio: 18.68					
smartmoney	apol	(-0.62%)	49.31	$49.28	-0.31	1,563,048	$50.00	$49.09	$49.62	$53.61	$33.75			6,811,900	0.00%	$0.00		
stocknod	apol	-0.6247%	49.31 usd	49.28	-0.3100	1,560,548	50.00	49.09	49.62	53.61	33.75	137,281,000						
stockpickr	apol	-0.62%	$49.31 -0.31 | -0.62%	49.28	-0.31	1.56m	50.00	49.09	49.62	53.61	33.75							
stocksmart	apol	%	$42.145	39.76		575,266	42.75	40.63										
stocktwits	apol	-0.65%	49.30		-0.32													
streetinsider-com	apol	0.64%	49.30	$49.28	-0.32	1,497,942	$50.00	$49.09	$49.62	$53.61	$33.75		16.43				$3.00	
thecramerreport	apol		49.62	49.50	+0.48	2181148	49.73	49.01										
thestree	apol	-0.62%	$49.31	49.28	-0.31	1561022	50.0	49.09	49.62	-53.61	33.75	1.37756e8		6.74598834e9				
tickerspy	apol	-0.62%	$49.31	49.28	-0.31	1,561,022	50.00	49.09	49.62	53.61	33.75		16.5	6.8b	0.00%	$0.00		
tmx-quotemedia	apol	-0.62%	49.310	49.280	-0.310	1,577,964	50.000	49.090	49.620	53.610	33.750	137,756,000	16.70	6,792,748,360			2.98	
updown	apol	-0.62%	$49.31	$49.28	-$0.31	1,561,022	$50.00	$49.09	$49.62	$53.61	$33.75	141.60b	18.61	$6.83b			2.67	
wallstreetsurvivor	apol	-0.62%	49.31	49.28	-0.31	1,560,548	50.00	49.09		53.61	33.75		16.70	$7b			3.62	
yahoo-finance	apol	0.62%	49.31	49.42	0.31	1,562,448	50.00	49.09	49.62	53.61	33.75		18.57	6.98b			2.66	
ycharts-com	apol	-0.64%	49.30		-0.32					53.61	33.75		16.60	6.96b	0.00%		2.97	
zacks	apol	(-0.62%)	49.31		-0.31	vol.  1,563,048		49.09		53.61	33.75		9.51	7.00 b	0.00	0.00	5.22	
advfn	petm	-1.16	44.48	44.73	-0.52	545769	44.77	44.28										
barchart	petm	-1.16%	44.48	44.73	-0.52	545,769	44.77	44.28	45.00	46.60	28.61		20.67	$5.11 b	1.11%	$0.50	+2.17	
barrons	petm	1.16%	44.48	44.73	-0.52	545,769	44.77	44.28				119.40 million		$5.18 billion	1.26%	$0.14		
bloomberg	petm	-1.156%	44.480	44.730	-0.520	545,769	44.770	44.280		46.60	28.88	113.393mil	20.498	5,043.704mil	1.124	0.140 regular cash	2.170	
boston-com	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
bostonmerchant	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
business-insider	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
chron	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
cio-com	petm	-1.16%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630	20.59	5b	1.2	0.56		
cnn-money	petm	-1.16%	44.48	44.73	-0.52	544,967	44.77	44.28	45.00				20.6	$5.0b	1.26%			
easystockalterts	petm	-1.16%	44.48	44.73	-0.52	545769	44.77	44.28	45.00	46.60	28.88		20.59				2.16	
eresearch-fidelity-com	petm	-1.16%	44.4800	44.7300	-0.5200	545,769	44.7700	44.2800	45.0000	46.6000	28.8800	113,393,000	20.74	$5.10b	1.24%	$0.140000		
finance-abc7-com	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
financial-content	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
finapps-forbes-com	petm	-1.2%	$44.48	44.73	-0.52	545,769	44.77	44.28	45.00	46.60	28.88	113 mil	20.5	5 bil	1.3	0.56	2.17	
finviz	petm	-1.16%	44.48			545,769			45.00	-4.55%	55.48%	113.39m	20.50	5.04b		0.56	2.17	
fool	petm	-1.16%	$44.48	$44.73	-0.52	545,769	$44.77	$44.28	$45.00	$46.60	$28.88		20.80	$5.04b	1.50%	0.56		
foxbusiness	petm		$44.48		-0.52	545,969			$45.00									
google-finance	petm	(-1.16%)	44.48	44.73	-0.52	545,769.00	44.77	44.28		46.60	28.88	113.39m	20.53	5.04b	1.26	0.14	2.17	
howthemarketworks	petm	-1.156%	44.48	44.73	-0.52	544,627	44.77	44.28	45									
hpcwire	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
insidestocks	petm	-1.16%	44.48	44.73	-0.52	545769	44.77	44.28					price earnings ratio: 20.50					
investopedia	petm	-1.16 %	$44.48	44.73	-0.52				45.00									
investorguide	petm	-1.16%	44.48	44.66	-0.52		44.77	44.28		46.60	28.88		20.85	5.044b			2.158	
marketintellisearch	petm	-1.16 %	$44.48	$44.73	-0.52	539.10k	$44.77	$44.28	$45.00			113.39m	20.74	5.10b	1.24 %		2.17	
marketwatch	petm	-1.16%	$44.48	open: 44.73	-0.52	1,948	$44.77	$44.28	$45.00	$46.60	$28.88		20.17	$5.18b	1.26%	0.14	2.21	
minyanville	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
msn-money	petm	-1.16%	44.48	44.73	-0.52	545,769	44.77	44.28	45.00	46.60	28.88	113.39 mil	20.59	5.1 bil	1.24%	0.56	2.17	
nasdaq-com	petm	1.16%	$ 44.48	$ 44.73	0.52	545,769	$ 44.77	$ 44.28	$ 45	$ 46.60	$ 28.88	113,393,000	20.5	$ 5,043,720,640	1.11 %	$0.500000	$ 2.17	
optimum	petm	-1.16%	44.48 ( 4:30 pm edt)	44.73	-0.52	545,769	44.77	44.28	45.00	46.60	28.88	113.39m	20.6	5.0b	1.12	0.50	2.16	
paidcontent	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
pc-quote	petm	-1.16%	44.48	44.73	-0.52	545,769	44.77	44.28	45.0	46.60	28.88	114,718,638	20.83333	5,102,685,000		0.14		
personal-wealth-biz	petm	+44.03%	505545440.00	43.10		979,814	43.00	0.00	44.06	28.88	2.158		88.12		2.63	1.1601	0.50	
predictwallstreet	petm	-1.16%	44.48		-0.52	545,769												
raymond-james	petm	-1.16	44.48	44.73	-0.52	545,769	44.77	44.28	44.48	46.60	28.88		20.22				2.20	
renewable-energy-world	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
screamingmedia	petm	-1.16%	$	open: 44.73	-0.52	1,948	$44.77	$44.28	$45.00	$46.60	$28.88		20.17	$5.18b	1.26%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	+44.03%	last trade: 505545440.00		change: 2.169								p/e ratio: 88.12					
smartmoney	petm	(-1.16%)	44.48	$44.73	-0.52	545,769	$44.77	$44.28	$45.00	$46.60	$28.88			5,102,700	1.24%	$0.14		
stocknod	petm	-1.156%	44.48 usd	44.73	-0.5200	545,769	44.77	44.28	45.00	46.60	28.88	113,392,630						
stockpickr	petm	-1.16%	$44.48 -0.52 | -1.16%	44.73	-0.52	545.77k	44.77	44.28	45.00	46.60	28.88							
stocksmart	petm	%	$44.82	40.09		167,735	46.01	44.79										
stocktwits	petm	-1.20%	44.46		-0.54													
streetinsider-com	petm	1.16%	44.48	$44.73	-0.52	545,769	$44.77	$44.28	$45.00	$46.60	$28.88		20.59				$2.16	
thecramerreport	petm		45.00	45.01	+0.14	756775	45.10	44.46										
thestree	petm	-1.16%	$44.48	44.73	-0.52	545769	44.77	44.28	45.0	-46.6	28.88	1.1339263e8		5.086793382e9				
tickerspy	petm	-1.16%	$44.48	44.73	-0.52	545,769	44.77	44.28	45.00	46.60	28.88		20.8	5.1b	1.24%	$0.14		
tmx-quotemedia	petm	-1.16%	44.480	44.730	-0.520	545,969	44.770	44.280	45.000	46.600	28.880	113,392,630	20.80	5,043,704,182	1.244	0.140 usd	2.16	
updown	petm	-1.16%	$44.48	$44.73	-$0.52	543,821	$44.77	$44.28	$45.00	$46.60	$28.88	113.39b	20.40	$5.10b			2.21	
wallstreetsurvivor	petm	-1.16%	44.48	44.73	-0.52	544,627	44.77	44.28										
yahoo-finance	petm	1.16%	44.48	44.66	0.52	545,769	44.77	44.28	45.00	46.60	28.88		20.61	5.04b	1.20%	0.56	2.16	
ycharts-com	petm	-1.20%	44.46		-0.54					46.60	28.88		20.58	5.11b	1.21%		2.16	
zacks	petm	(-1.16%)	44.48		-0.52	vol.  545,769	44.77	44.28		46.60	28.88		20.74	5.10 b	1.11	0.50	2.17	
advfn	mlr	0.39	17.96	17.86	0.07	33469	18.0	17.689										
barchart	mlr	+0.39%	17.96	17.86	+0.07	33,469	18.00	17.69	17.89	18.91	11.24		12.64	$211.75 m	2.69%	$0.48	+1.41	
barrons	mlr	0.39%	17.96	17.86	+0.07	32,952	18.00	17.689				12.16 million		$212.08 million	2.67%	$0.12		
bloomberg	mlr	0.391%	17.960	17.860	0.070	33,469	18.000	17.689		18.91	11.41	11.828mil	12.738	212.432mil	1.336	0.120 regular cash	1.410	
boston-com	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
bostonmerchant	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
business-insider	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
chron	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
cio-com	mlr	+0.39%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050	12.83	212m	2.7	0.48		
cnn-money	mlr	+0.39%today&rsquo;s change	17.96data as of 4:02pm et	17.86	+0.07	32,952	18.00	17.69	17.89				12.8	$212.4m	2.67%			
easystockalterts	mlr	0.39%	17.96	17.86	+0.07	33469	18.00	17.69	17.89	18.91	11.41		12.83				1.40	
eresearch-fidelity-com	mlr	0.39%	17.9600	17.8600	0.0700	33,469	18.0000	17.6890	17.8900	18.9100	11.4100	11,828,000	12.78	$211.60m	2.68%	$0.120000		
finance-abc7-com	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
financial-content	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	0.4%	$17.96	17.86	0.07	33,469	18.00	17.69	17.89	18.91	11.41	12 mil	12.7	212 mil	0.7	0.12	1.41	
finviz	mlr	0.39%	17.96			33,469			17.89	-5.02%	59.84%	11.83m	12.83	212.47m		0.48	1.40	
fool	mlr	+0.39%	$17.96	$17.86	0.07	32,952	$18.00	$17.69	$17.89	$18.91	$11.41		12.80	$212.43m		0.48		
foxbusiness	mlr		$17.96		+0.07	33,469			$17.89									
google-finance	mlr	(0.39%)	17.96	17.86	+0.07	33,469.00	18.00	17.69		18.91	11.41	11.83m	12.80	212.43m	2.67	0.12	1.40	
howthemarketworks	mlr	0.391%	17.96	17.86	0.07	32,952	18	17.689	17.89									
hpcwire	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
insidestocks	mlr	+0.39%	17.96	17.86	+0.07	32952	18.00	17.69										
investopedia	mlr	+0.39 %	$17.96	17.86	+0.07				17.89									
investorguide	mlr	+0.39%	17.96	17.86	+0.07		18.00	17.689		18.91	11.41		12.77	212.4m			1.401	
marketintellisearch	mlr	0.39 %	$17.96	$17.86	0.07	34.50k	$18.00	$17.69	$17.89			11.83m	12.78	0.21b	2.68 %		1.40	
marketwatch	mlr	+0.39%	$17.96	open: 17.86	+0.07	517	$18.00	$17.69	$17.89	$18.91	$11.41		12.84	$212.08m	2.67%	0.12	1.40	
minyanville	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
msn-money	mlr	+0.39%	17.96	17.86	+0.07	33,469	18.00	17.69	17.89	18.91	11.41	11.83 mil	12.83	211.6 mil	2.68%	0.48	1.40	
nasdaq-com	mlr	0.39%	$ 17.96		0.07	33,469	$ 18	$ 17.689	$ 17.89	$ 18.91	$ 11.41	11,828,000	12.74	$ 212,430,880	0.67 %	$0.120000	$ 1.41	
optimum	mlr	+0.39%	17.96 ( 4:15 pm edt)	17.86	+0.07	33,469	18.00	17.69	17.89	18.91	11.41	11.83m	12.8	212.4m	2.67	0.48	1.40	
paidcontent	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
pc-quote	mlr	0.39%	17.96	17.86	0.07	33,469	18.0	17.689	17.89	18.91	11.41	11,781,899	12.77857	211,603,000		0.12		
personal-wealth-biz	mlr	+0.39%	17.96	17.86		33,469	18.00	17.689	17.89	18.91	11.41		12.77		1.34	0.24	1.401	
predictwallstreet	mlr	+0.39%	17.96		+0.07	33,469												
raymond-james	mlr	0.39	17.96	17.86	0.07	33,469	18.00	17.69	17.96	18.91	11.41		12.30				1.46	
renewable-energy-world	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
screamingmedia	mlr	+0.39%	$	open: 17.86	+0.07	517	$18.00	$17.69	$17.89	$18.91	$11.41		12.84	$212.08m	2.67%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	+0.39%	last trade: 17.96		change: 0.070								p/e ratio: 12.77					
smartmoney	mlr	(0.39%)	17.96	$17.86	0.07	33,469	$18.00	$17.69	$17.89	$18.91	$11.41			211,600	2.68%	$0.12		
stocknod	mlr	+0.3913%	17.96 usd	17.86	+0.0700	33,469	18.00	17.69	17.89	18.91	11.41	11,828,050						
stockpickr	mlr	0.39%	$17.96 0.07 | 0.39%	17.88	0.07	33.09k	18.00	17.69	17.89	18.91	11.41							
stocksmart	mlr	%	$17.04	14.23		2,719	17.19	16.9										
stocktwits	mlr	0.39%	17.96		+0.07													
streetinsider-com	mlr	0.39%	17.96	$17.86	+0.07	33,469	$18.00	$17.69	$17.89	$18.91	$11.41		12.83				$1.40	
thecramerreport	mlr		17.89	17.95	+0.07	40571	18.03	17.81										
thestree	mlr	0.39%	$17.96	17.88	0.07	33085	18.0	17.69	17.89	-18.91	11.41	1.182805e7		2.10775851e8				
tickerspy	mlr	0.39%	$17.96	17.86	+0.07	33,469	18.00	17.69	17.89	18.91	11.41		12.8	211.4m	2.68%	$0.12		
tmx-quotemedia	mlr	0.39%	17.960	17.860	0.070	33,469	18.000	17.689	17.890	18.910	11.410	11,828,050	12.80	212,431,778	2.683	0.120 usd	1.40	
updown	mlr	0.39%	$17.96	$17.86	$0.07	32,952	$18.00	$17.69	$17.89	$18.91	$11.41	11.82b	12.21	$212m			1.46	
wallstreetsurvivor	mlr	0.39%	17.96	17.86	0.07	32,952	18.00	17.69		18.91	11.41		12.80	$212m	2.70%	0.10 -	0.96	
yahoo-finance	mlr	0.39%	17.96	17.86	0.07	33,469	18.00	17.69	17.89	18.91	11.41		12.82	212.43m	2.70%	0.48	1.40	
ycharts-com	mlr	+0.39%	17.96		+0.07					18.85	11.41		12.83	211.75m	2.69%		1.40	
zacks	mlr	(0.39%)	17.96		0.07	vol.  33,469	18.00	17.69		18.91	11.41		12.69	211.60 m	2.68	0.48	1.41	
advfn	lstza	-1.87	73.4	74.59	-1.4	336587	75.01	72.74										
barchart	lstza	-1.87%	73.40	74.59	-1.40	336,587	75.01	72.74	74.80	81.36	51.47		19.07	$3.61 b			+3.87	
barrons	lstza			74.59		336,587	75.01	72.74				49.13 million		$3.61 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	-1.872%	73.400	74.590	-1.400	336,587	75.010	72.740		81.36	51.47	49.213mil	18.582	3,834.189mil			3.950	
boston-com	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
bostonmerchant	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
business-insider	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
chron	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
cio-com	lstza	-1.87%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696	141.15	4b				
cnn-money	lstza	-1.87%today&rsquo;s change	73.40data as of 4:00pm et	74.59	-1.40	336,587	75.01	72.74	74.80				141.2	$3.6b				
easystockalterts	lstza	-1.88%	73.40	74.59	-1.40	336587	75.01	72.74	74.80	81.36	51.47		141.15				0.52	
eresearch-fidelity-com	lstza	-1.87%	73.4000	74.5900	-1.4000	336,587	75.0100	72.7400	74.8000	81.3550	51.4700	49,213,000	19.33	$3.68b				
finance-abc7-com	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
finance-abc7chicago-com	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
financial-content	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
finapps-forbes-com	lstza	-1.9%	$73.40	74.59	-1.40	336,587	75.01	72.74	74.80	81.35	51.47	49 mil	19.0	4 bil	0.0	0.00	3.87	
finviz	lstza	-1.87%	73.40			336,587			74.80	-9.78%	42.61%	734.73m	18.63	53.93b			3.94	
fool	lstza	-1.87%	$73.40	$74.59	-1.40	336,587	$75.01	$72.74	$74.80	$81.36	$51.47		143.80	$53.84b				
foxbusiness	lstza		$73.40		-1.40	336,587			$74.80									
google-finance	lstza	(-1.87%)	73.40	74.59	-1.40	336,587.00	75.01	72.74		81.36	51.47	52.17m	18.64	3.83b			3.94	
howthemarketworks	lstza	-1.872%	73.4	74.59	-1.4	336,587	75.01	72.74	74.8									
hpcwire	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
insidestocks	lstza	-1.87%	73.40	74.59	-1.40	336587	75.01	72.74										
investopedia	lstza	-1.87 %	$73.40	74.59	-1.40				74.80									
investorguide	lstza	+77.45%	505538272.00	77.63	-0.1932		76.97	0.00		49.89	3.853			16711.1t			0.00	
marketintellisearch	lstza	-1.95 %	$73.34	$74.59	-1.46	334.70k	$75.01	$72.74	$74.80			734.73m	18.98	54.96b	0.0 %		3.94	
marketwatch	lstza	-1.87%	$73.40	open: 74.59	-1.40	336,587	$75.01	$72.74	$74.80	$81.36	$51.47		18.40	$3.61b			3.99	
minyanville	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
msn-money	lstza	-1.87%	73.40	74.59	-1.40	336,587	75.01	72.74	74.80	81.36	51.47	734.73 mil	19.11	21.22 bil			3.94	
nasdaq-com	lstza	1.87%	$ 73.40	$ 74.59	1.40	336,587	$ 75.01	$ 72.74	$ 74.80	$ 81.355	$ 51.47	49,132,000	18.97	$ 3,606,288,800			$ 3.87	
optimum	lstza	-1.87%	73.40 ( 4:30 pm edt)	74.59	-1.40	336,587	75.01	72.74	74.80	81.36	51.47	49.13m	141.2	3.6b			0.52	
paidcontent	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
pc-quote	lstza	-1.87%	73.4	74.59	-1.40	336,587	75.01	72.74	74.8	81.36	51.47	50,155,744	19.47917	3,681,432,000				
personal-wealth-biz	lstza	-1.87%	73.40	74.97	-1.40	336,587	75.01	72.74	74.80	81.36	51.47		19.41			0.00	3.853	
predictwallstreet	lstza	-1.87%	73.62		-1.40	336,587												
raymond-james	lstza	-1.87	73.40	74.59	-1.40	336,587	75.01	72.74	73.40	81.36	51.47		18.35				4.00	
renewable-energy-world	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
screamingmedia	lstza	-1.87%	$	open: 74.59	-1.40	336,587	$75.01	$72.74	$74.80	$81.36	$51.47		18.40	$3.61b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	-1.87%	last trade: 73.40		change: -1.400								p/e ratio: 19.41					
smartmoney	lstza	(-1.87%)	73.40	$74.59	-1.40	336,587	$75.01	$72.74	$74.80	$81.36	$51.47			3,675,100	0.00%	$0.00		
stocknod	lstza	-1.872%	73.40 usd	74.59	-1.400	336,587	75.01	72.74	74.80	81.36	51.47	49,131,696						
stockpickr	lstza	-1.87%	$73.40 -1.40 | -1.87%	74.59	-1.40	336.59k	75.01	72.74	74.80	81.36	51.47							
stocksmart	lstza	%	$77.9	66.4		54,384	78.9	76.36										
stocktwits	lstza	-1.97%	73.33		-1.47													
streetinsider-com	lstza	1.87%	73.40	$74.59	-1.4	336,587	$75.01	$72.74	$74.80	$81.36	$51.47		141.15				$0.52	
thecramerreport	lstza		74.80	74.47	+1.01	205940	75.05	73.42										
thestree	lstza	-1.87%	$73.4	74.59	-1.4	336587	75.01	72.74	74.8	-81.36	51.47	7.33463465e8		3.625427848e9				
tickerspy	lstza	-1.87%	$73.40	74.59	-1.40	336,587	75.01	72.74	74.80	81.36	51.47		19.5	54.9b	0.00%	$0.00		
tmx-quotemedia	lstza	-1.87%	73.400	74.590	-1.400	336,587	75.010	72.740	74.800	81.355	51.470	49,212,671	143.80	3,612,210,051			0.52	
updown	lstza	-1.87%	$73.40	$74.59	-$1.40	336,347	$75.01	$72.74	$74.80	$81.36	$51.47	733.46b	5.72	$54.86b			13.09	
wallstreetsurvivor	lstza	-1.87%	73.40	74.59	-1.40	336,587	75.01	72.74		81.36	53.45		143.80	$4b			0.00	
yahoo-finance	lstza	1.87%	73.40	74.97	1.40	336,587	75.01	72.74	74.80	81.36	51.47		19.05	3.83b			3.85	
ycharts-com	lstza	-1.97%	73.33		-1.47					81.36	51.47		18.95	3.60b	0.00%		3.87	
zacks	lstza	(-1.87%)	73.40		-1.40	vol.  336,587	75.01	72.74		81.36	51.47		19.33	3.68 b	0.00	0.00	3.87	
advfn	tdy	-1.48	48.72	49.38	-0.73	204105	49.38	48.53										
barchart	tdy	-1.48%	48.72	49.38	-0.73	204,105	49.38	48.53	49.45	53.35	35.34		15.05	$1.78 b			+3.45	
barrons	tdy	1.48%	48.72	49.38	-0.73	202,123	49.38	48.53				36.90 million		$1.80 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	-1.476%	48.720	49.380	-0.730	204,105	49.380	48.530		53.35	35.34	36.728mil	14.945	1,789.368mil			3.260	
boston-com	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
bostonmerchant	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
business-insider	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
chron	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
cio-com	tdy	-1.48%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575	14.16	2b				
cnn-money	tdy	-1.48%	48.72	49.38	-0.73	202,912	49.38	48.53	49.45				14.2	$1.8b				
easystockalterts	tdy	-1.48%	48.72	49.38	-0.73	204105	49.38	48.53	49.45	53.35	35.34		14.16				3.44	
eresearch-fidelity-com	tdy	-1.48%	48.7200	49.3800	-0.7300	204,105	49.3800	48.5300	49.4500	53.3500	35.3400	36,728,000	14.38	$1.82b				
finance-abc7-com	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
financial-content	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	-1.5%	$48.72	49.38	-0.73	204,105	49.38	48.53	49.45	53.35	35.34	37 mil	14.1	2 bil	0.0	0.00	3.45	
finviz	tdy	-1.48%	48.72			202,912			49.45	-8.68%	37.86%	36.73m	14.16	1.79b			3.44	
fool	tdy	-1.48%	$48.72	$49.38	-0.73	202,912	$49.38	$48.53	$49.45	$53.35	$35.34		14.30	$1.79b				
foxbusiness	tdy		$48.72		-0.73	204,604			$49.45									
google-finance	tdy	(-1.48%)	48.72	49.38	-0.73	204,105.00	49.38	48.53		53.35	35.34	36.73m	14.17	1.79b			3.44	
howthemarketworks	tdy	-1.476%	48.72	49.38	-0.73	202,512	49.38	48.53	49.45									
hpcwire	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
insidestocks	tdy	-1.48%	48.72	49.38	-0.73	202622	49.38	48.53					price earnings ratio: 14.12					
investopedia	tdy	-1.48 %	$48.72	49.38	-0.73				49.45									
investorguide	tdy	-1.48%	48.72	49.38	-0.73		49.38	48.53		53.35	35.34		14.37	1.789b			3.442	
marketintellisearch	tdy	-1.48 %	$48.72	$49.38	-0.73	188.20k	$49.38	$48.53	$49.45			36.73m	14.38	1.82b	0.0 %		3.44	
marketwatch	tdy	-1.48%	$48.72	open: 49.38	-0.73	1,982	$49.38	$48.53	$49.45	$53.35	$35.34		14.07	$1.80b			3.46	
minyanville	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
msn-money	tdy	-1.48%	48.72	49.38	-0.73	204,105	49.38	48.53	49.45	53.35	35.34	36.73 mil	14.16	1.82 bil			3.44	
nasdaq-com	tdy	1.48%	$ 48.72		0.73	204,105	$ 49.38	$ 48.53	$ 49.45	$ 53.35	$ 35.34	36,728,000	14.12	$ 1,789,388,160			$ 3.45	
optimum	tdy	-1.48%	48.72 ( 4:15 pm edt)	49.38	-0.73	204,105	49.38	48.53	49.45	53.35	35.34	36.73m	14.2	1.8b			3.44	
paidcontent	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
pc-quote	tdy	-1.48%	48.72	49.38	-0.73	204,105	49.38	48.53	49.45	53.35	35.34	37,278,317	14.375	1,816,200,000				
personal-wealth-biz	tdy	-1.48%	48.72	49.38	-0.73	204,604	49.38	48.53	49.45	53.35	35.34		14.37			0.00	3.442	
predictwallstreet	tdy	-1.48%	48.72		-0.73	204,105												
raymond-james	tdy	-1.48	48.72	49.38	-0.73	204,105	49.38	48.53	48.72	53.35	35.34		13.88				3.51	
renewable-energy-world	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
screamingmedia	tdy	-1.48%	$	open: 49.38	-0.73	1,982	$49.38	$48.53	$49.45	$53.35	$35.34		14.07	$1.80b			3.46	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	-1.48%	last trade: 48.72		change: -0.730								p/e ratio: 14.37					
smartmoney	tdy	(-1.48%)	48.72	$49.38	-0.73	204,105	$49.38	$48.53	$49.45	$53.35	$35.34			1,816,200	0.00%	$0.00		
stocknod	tdy	-1.476%	48.72 usd	49.38	-0.7300	204,105	49.38	48.53	49.45	53.35	35.34	36,727,575						
stockpickr	tdy	-1.48%	$48.72 -0.73 | -1.48%	49.38	-0.73	202.91k	49.38	48.53	49.45	53.35	35.34							
stocksmart	tdy	%	$47.67	44.24		22,907	48.94	47.64										
stocktwits	tdy	-1.48%	48.72		-0.73													
streetinsider-com	tdy	1.48%	48.72	$49.38	-0.73	204,105	$49.38	$48.53	$49.45	$53.35	$35.34		14.16				$3.44	
thecramerreport	tdy		49.45	49.52	+0.24	232241	49.83	48.83										
thestree	tdy	-1.48%	$48.72	49.38	-0.73	202912	49.38	48.53	49.45	-53.35	35.34	3.6727575e7		1.807363966e9				
tickerspy	tdy	-1.48%	$48.72	49.38	-0.73	204,105	49.38	48.53	49.45	53.35	35.34		14.4	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	-1.48%	48.720	49.380	-0.730	204,604	49.380	48.530	49.450	53.350	35.340	36,727,575	14.30	1,789,367,454			3.45	
updown	tdy	-1.48%	$48.72	$49.38	-$0.73	202,123	$49.38	$48.53	$49.45	$53.35	$35.34	36.72b	14.07	$1.81b			3.51	
wallstreetsurvivor	tdy	-1.48%	48.72	49.38	-0.73	202,512	49.38	48.53		53.35	35.34		14.30	$2b			3.27	
yahoo-finance	tdy	1.48%	48.72	49.38	0.73	204,105	49.38	48.53	49.45	53.35	35.34		14.15	1.79b			3.44	
ycharts-com	tdy	-1.48%	48.72		-0.73					53.35	35.34		14.12	1.78b	0.00%		3.45	
zacks	tdy	(-1.48%)	48.72		-0.73	vol.  204,105	49.38	48.53		53.35	35.34		15.12	1.82 b	0.00	0.00	3.27	
advfn	bkmu	-1.32	3.74	3.78	-0.05	82882	3.81	3.68										
barchart	bkmu	-1.32%	3.74	3.78	-0.05	91,536	3.81	3.68	3.79	6.13	3.52		0.00	$171.22 m	1.06%	$0.04	-1.62	
barrons	bkmu	1.32%	3.74	3.78	-0.05	81,924	3.81	3.68				45.57 million		$179.82 million	1.07%	$0.01		
bloomberg	bkmu	-1.319%	3.740	3.780	-0.050	82,882	3.810	3.680		6.25	3.52	45.990mil		172.002mil	2.674	0.010 regular cash	-0.440	
boston-com	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
bostonmerchant	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
business-insider	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
chron	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
cio-com	bkmu	-1.32%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845		172m	1.1	0.04		
cnn-money	bkmu	-1.32%today&rsquo;s change	3.74data as of 3:59pm et	3.79	-0.05	73,370	3.81	3.68	3.79				nm	$172.0m	1.07%			
easystockalterts	bkmu	-1.32%	3.74	3.78	-0.05	82882	3.81	3.68	3.79	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	-1.32%	3.7400	3.7800	-0.0500	82,882	3.8100	3.6800	3.7900	6.2500	3.5200	45,990,000	nm	$174.30m	1.06%	$0.010000		
finance-abc7-com	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
financial-content	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	-1.3%	$3.74	3.78	-0.05	82,882	3.81	3.68	3.79	6.25	3.52	46 mil		172 mil	1.1	0.04	-1.62	
finviz	bkmu	-1.32%	3.74			82,682			3.79	-38.98%	6.25%	45.99m		174.30m		0.04	-1.62	
fool	bkmu	-1.32%	$3.74	$3.78	-0.05	82,882	$3.81	$3.68	$3.79	$6.25	$3.52		0.00	$172.00m	4.30%	0.04		
foxbusiness	bkmu		$3.74		-0.05	84,487			$3.79									
google-finance	bkmu	(-1.32%)	3.74	3.78	-0.05	82,882.00	3.81	3.68		6.25	3.52	45.99m		172.00m	1.07	0.01	-1.62	
howthemarketworks	bkmu	-1.319%	3.74	3.78	-0.05	81,924	3.81	3.68	3.79									
hpcwire	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
insidestocks	bkmu	-1.32%	3.74	3.78	-0.05	82882	3.81	3.68										
investopedia	bkmu	-1.32 %	$3.74	3.78	-0.05				3.79									
investorguide	bkmu	-1.32%	3.74	3.81	-0.05		3.81	3.68		6.25	3.52			172.0m			-1.619	
marketintellisearch	bkmu	-0.53 %	$3.77	$3.78	-0.02	81.10k	$3.81	$3.68	$3.79			45.99m	0.00	0.17b	1.06 %		-1.62	
marketwatch	bkmu	-1.32%	$3.74	open: 3.78	-0.05	2,451	$3.81	$3.68	$3.79	$6.25	$3.52			$179.82m	1.07%	0.01		
minyanville	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
msn-money	bkmu	-1.32%	3.74	3.78	-0.05	82,882	3.81	3.68	3.79	6.25	3.52	45.99 mil	-2.31	174.3 mil	1.06%	0.04	-1.62	
nasdaq-com	bkmu	1.32%	$ 3.74	$ 3.78	0.05	82,882	$ 3.81	$ 3.68	$ 3.79	$ 6.25	$ 3.52	45,990,000		$ 172,002,600	1.06 %	$0.040000	$ -1.62	
optimum	bkmu	-1.32%	3.74 ( 4:00 pm edt)	3.78	-0.05	82,882	3.81	3.68	3.79	6.25	3.52	45.99m		172.0m	1.07	0.04	-1.61	
paidcontent	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
pc-quote	bkmu	-1.32%	3.74	3.78	-0.05	82,882	3.81	3.68	3.79	6.25	3.52	46,604,840	-2.33951	174,302,000		0.01		
personal-wealth-biz	bkmu	+3.82%	505544096.00	3.82		148,205	3.81	0.00	3.84	3.60	-1.619		38.40		68.17	2.6178	0.10	
predictwallstreet	bkmu	-1.32%	3.74		-0.05	82,882												
raymond-james	bkmu	-1.32	3.74	3.78	-0.05	82,882	3.81	3.68	3.74	6.25	3.52						-1.62	
renewable-energy-world	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
screamingmedia	bkmu	-1.32%	$	open: 3.78	-0.05	958	$3.81	$3.68	$3.79	$6.25	$3.52			$179.82m	1.07%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	+3.82%	last trade: 505544096.00		change: 0.262								p/e ratio: 38.4					
smartmoney	bkmu	(-1.32%)	3.74	$3.78	-0.05	82,882	$3.81	$3.68	$3.79	$6.25	$3.52			174,300	1.06%	$0.01		
stocknod	bkmu	-1.319%	3.740 usd	3.780	-0.0500	82,882	3.810	3.680	3.790	6.250	3.520	45,989,845						
stockpickr	bkmu	-1.32%	$3.74 -0.05 | -1.32%	3.78	-0.05	82.88k	3.81	3.68	3.79	6.25	3.52							
stocksmart	bkmu	%	$3.85	4.8		12,005	4	3.83										
stocktwits	bkmu	-1.05%	3.75		-0.04													
streetinsider-com	bkmu	1.32%	3.74	$3.78	-0.05	82,882	$3.81	$3.68	$3.79	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.79	3.81	0.00	97851	3.87	3.72										
thestree	bkmu	-1.32%	$3.74	3.78	-0.05	82882	3.81	3.68	3.79	-6.25	3.52	4.5989845e7		1.74301513e8				
tickerspy	bkmu	-1.32%	$3.74	3.78	-0.05	82,882	3.81	3.68	3.79	6.25	3.52		-2.3	173.6m	1.06%	$0.01		
tmx-quotemedia	bkmu	-1.32%	3.740	3.780	-0.050	84,487	3.810	3.680	3.790	6.250	3.520	45,989,845		172,002,020	1.055	0.010 usd	-1.61	
updown	bkmu	-1.32%	$3.74	$3.78	-$0.05	81,924	$3.81	$3.68	$3.79	$6.25	$3.52	45.99b		$174m			-1.62	
wallstreetsurvivor	bkmu	-1.32%	3.74	3.78	-0.05	81,924	3.81	3.68		6.25	3.52			$174m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	1.32%	3.74	3.81	0.05	82,682	3.81	3.68	3.79	6.25	3.52			172.00m	1.10%	0.04	-1.62	
ycharts-com	bkmu	-1.06%	3.75		-0.04					6.25	3.52			171.68m	1.11%		-1.62	
zacks	bkmu	(-1.32%)	3.74		-0.05	vol.  82,882	3.81	3.68		6.25	3.52			174.30 m	1.06	0.04	-1.62	
advfn	kelya	-2.36	15.34	15.61	-0.37	73938	15.64	15.22										
barchart	kelya	-2.36%	15.34	15.61	-0.37	73,938	15.64	15.22	15.71	22.99	10.07		15.90	$563.13 m			+0.79	
barrons	kelya	2.36%	15.34	15.61	-0.37	71,076	15.64	15.22				36.76 million		$563.91 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	-2.355%	15.340	15.610	-0.370	73,938	15.640	15.220		22.99	10.07	33.254mil	15.495	567.558mil			0.990	
boston-com	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,938	15.64	15.22	15.71	22.99	10.07	33,254,186						
bostonmerchant	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,938	15.64	15.22	15.71	22.99	10.07	33,254,186						
business-insider	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,938	15.64	15.22	15.71	22.99	10.07	33,254,186						
chron	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,638	15.64	15.22	15.71	22.99	10.07	33,254,186						
cio-com	kelya	-2.36%	15.34 usd	15.61	-0.3700	73,638	15.64	15.22	15.71	22.99	10.07	33,254,186	19.42	510m				
cnn-money	kelya	-2.36%	15.34	15.61	-0.37	71,076	15.64	15.22	15.71				19.4	$510.1m				
easystockalterts	kelya	-2.37%	15.34	15.61	-0.37	71348	15.64	15.22	15.71	22.99	10.07		19.42				0.79	
eresearch-fidelity-com	kelya	-2.36%	15.3400	15.6100	-0.3700	73,938	15.6400	15.2200	15.7100	22.9900	10.0700	33,254,000	19.89	$522.42m				
finance-abc7-com	kelya	-2.355%	15.34 usd	15.61	-0.3700	71,348	15.64	15.22	15.71	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	-2.355%	15.34 usd	15.61	-0.3700	71,348	15.64	15.22	15.71	22.99	10.07	33,254,186						
financial-content	kelya	-2.355%	15.34 usd	15.61	-0.3700	71,348	15.64	15.22	15.71	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	-2.4%	$15.34	15.61	-0.37	71,648	15.64	15.22	15.71	22.99	10.07	33 mil		510 mil	0.0	0.00		
finviz	kelya	-2.36%	15.34			71,648			15.71	-33.28%	52.33%	36.71m	19.89	576.71m			0.79	
fool	kelya	-2.36%	$15.34	$15.61	-0.37	71,076	$15.64	$15.22	$15.71	$22.99	$10.07		19.90	$563.20m	7.10%	0.54		
foxbusiness	kelya		$15.34		-0.37	74,804			$15.71									
google-finance	kelya	(-2.36%)	15.34	15.61	-0.37	71,648.00	15.64	15.22		22.99	10.07	36.71m	19.43	563.20m			0.79	
howthemarketworks	kelya	-2.355%	15.34	15.61	-0.37	71,049	15.64	15.22	15.71									
hpcwire	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,938	15.64	15.22	15.71	22.99	10.07	33,254,186						
insidestocks	kelya	-2.36%	15.34	15.61	-0.37	73938	15.64	15.22					price earnings ratio: 17.04					
investopedia	kelya	-2.36 %	$15.34	15.61	-0.37				15.71									
investorguide	kelya	-2.36%	15.34	15.61	-0.37		15.64	15.22		22.99	10.07		19.91	563.2m			0.789	
marketintellisearch	kelya	-2.04 %	$15.39	$15.61	-0.32	70.20k	$15.64	$15.22	$15.71			36.71m	19.89	0.58b	0.0 %		0.79	
marketwatch	kelya	-2.36%	$15.34	open: 15.61	-0.37	2,512	$15.64	$15.22	$15.71	$22.99	$10.07		19.28	$563.91m			0.80	
minyanville	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,638	15.64	15.22	15.71	22.99	10.07	33,254,186						
msn-money	kelya	-2.36%	15.34	15.61	-0.37	73,938	15.64	15.22	15.71	22.99	10.07	36.71 mil	19.18	579.89 mil			0.79	
nasdaq-com	kelya	2.36%	$ 15.34	$ 15.61	0.37	73,938	$ 15.64	$ 15.22	$ 15.71	$ 22.99	$ 10.07	33,254,000	19.42	$ 510,116,360	3.44 %	$0.540000	$ 0.79	
optimum	kelya	-2.36%	15.34 ( 4:00 pm edt)	15.61	-0.37	71,348	15.64	15.22	15.71	22.99	10.07	33.25m	19.4	510.1m	3.52	0.54	0.79	
paidcontent	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,638	15.64	15.22	15.71	22.99	10.07	33,254,186						
pc-quote	kelya	-2.36%	15.34	15.61	-0.37	73,938	15.64	15.22	15.71	22.99	10.07	34,056,082	19.6375	522,420,000		0.135		
personal-wealth-biz	kelya	-2.36%	15.34	15.61	-0.37	74,804	15.64	15.22	15.71	22.99	10.07		19.91			0.00	0.789	
predictwallstreet	kelya	-2.36%	15.34		-0.37	71,648												
raymond-james	kelya	-2.36	15.34	15.61	-0.37	71,648	15.64	15.22	15.34	22.99	10.07		19.42				0.79	
renewable-energy-world	kelya	-2.355%	15.34 usd	15.61	-0.3700	71,348	15.64	15.22	15.71	22.99	10.07	33,254,186						
screamingmedia	kelya	-2.36%	$	open: 15.61	-0.37	2,512	$15.64	$15.22	$15.71	$22.99	$10.07		19.28	$563.91m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	-2.36%	last trade: 15.34		change: -0.370								p/e ratio: 19.91					
smartmoney	kelya	(-2.36%)	15.34	$15.61	-0.37	73,938	$15.64	$15.22	$15.71	$22.99	$10.07			522,400	0.00%	$0.14		
stocknod	kelya	-2.355%	15.34 usd	15.61	-0.3700	73,638	15.64	15.22	15.71	22.99	10.07	33,254,186						
stockpickr	kelya	-2.36%	$15.34 -0.37 | -2.36%	15.61	-0.37	71.65k	15.64	15.22	15.71	22.99	10.07							
stocksmart	kelya	%	$16.79	19.19		14,307	17.65	16.79										
stocktwits	kelya	-2.23%	15.36		-0.35													
streetinsider-com	kelya	2.36%	15.34	$15.61	-0.37	71,348	$15.64	$15.22	$15.71	$22.99	$10.07		19.42				$0.79	
thecramerreport	kelya		15.71	15.79	+0.13	96510	15.8498	15.57										
thestree	kelya	-2.36%	$15.34	15.61	-0.37	71648	15.64	15.22	15.71	-22.99	10.07	3.6714171e7		5.18100218e8				
tickerspy	kelya	-2.36%	$15.34	15.61	-0.37	71,648	15.64	15.22	15.71	22.99	10.07		19.6	576.5m	0.00%	$0.14		
tmx-quotemedia	kelya	-2.36%	15.340	15.610	-0.370	74,804	15.640	15.220	15.710	22.990	10.070	36,714,171	19.90	563,195,383			0.79	
updown	kelya	-2.36%	$15.34	$15.61	-$0.37	71,076	$15.64	$15.22	$15.71	$22.99	$10.07	36.71b	19.65	$577m			0.80	
wallstreetsurvivor	kelya	-2.36%	15.34	15.61	-0.37	71,049	15.64	15.22		22.99	10.07		19.90	$522m			0.71	
yahoo-finance	kelya	2.36%	15.34	15.61	0.37	73,938	15.64	15.22	15.71	22.99	10.07		19.44	563.19m			0.79	
ycharts-com	kelya	-2.23%	15.36		-0.35					22.99	10.07		19.20	563.87m	0.00%		0.80	
zacks	kelya	(-2.36%)	15.34		-0.37	vol.  71,648	15.64	15.22		22.99	10.07		16.03	576.78 m	0.00	0.00	.98	
advfn	wern	-1.74	24.91	25.3	-0.44	364465	25.39	24.87										
barchart	wern	-1.74%	24.91	25.30	-0.44	364,465	25.39	24.87	25.35	27.06	18.07		21.68	$1.81 b	0.79%	$0.20	+1.17	
barrons	wern	1.74%	24.91	25.30	-0.44	364,465	25.39	24.87				72.81 million		$1.87 billion	0.80%	$0.05		
bloomberg	wern	-1.736%	24.910	25.300	-0.440	364,465	25.390	24.870		27.17	18.22	72.797mil	21.291	1,813.370mil	7.226	0.050 regular cash	1.170	
boston-com	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
bostonmerchant	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
business-insider	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
chron	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
cio-com	wern	-1.74%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865	21.29	2b	0.8	0.2		
cnn-money	wern	-1.74%	24.91	25.30	-0.44	363,131	25.39	24.87	25.35				21.3	$1.8b	0.80%			
easystockalterts	wern	-1.74%	24.91	25.30	-0.44	363565	25.39	24.87	25.35	27.17	19.67		21.29				1.17	
eresearch-fidelity-com	wern	-1.74%	24.9100	25.3000	-0.4400	364,465	25.3900	24.8700	25.3500	27.1700	19.6700	72,797,000	21.67	$1.85b	0.79%	$0.050000		
finance-abc7-com	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
financial-content	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
finapps-forbes-com	wern	-1.7%	$24.91	25.30	-0.44	364,465	25.39	24.87	25.35	27.17	19.67	73 mil	21.3	2 bil	7.2	1.80	1.17	
finviz	wern	-1.74%	24.91			364,165			25.35	-7.94%	27.72%	72.80m	21.67	1.85b		0.20	1.17	
fool	wern	-1.74%	$24.91	$25.30	-0.44	363,732	$25.39	$24.87	$25.35	$27.17	$19.67		21.70	$1.81b	1.00%	0.20		
foxbusiness	wern		$24.91		-0.44	365,888			$25.35									
google-finance	wern	(-1.74%)	24.91	25.30	-0.44	364,465.00	25.39	24.87		27.17	19.67	72.80m	21.25	1.81b	0.80	0.05	1.17	
howthemarketworks	wern	-1.736%	24.91	25.3	-0.44	362,832	25.39	24.87	25.35									
hpcwire	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
insidestocks	wern	-1.74%	24.91	25.30	-0.44	364465	25.39	24.87					price earnings ratio: 21.29					
investopedia	wern	-1.74 %	$24.91	25.30	-0.44				25.35									
investorguide	wern	-1.74%	24.91	25.26	-0.44		25.39	24.87		27.17	19.67		21.69	1.813b			1.169	
marketintellisearch	wern	-1.74 %	$24.91	$25.30	-0.44	361.70k	$25.39	$24.87	$25.35			72.80m	21.67	1.85b	0.79 %		1.17	
marketwatch	wern	-1.74%	$24.91	open: 25.30	-0.44	1,334	$25.39	$24.87	$25.35	$27.17	$19.67		21.31	$1.87b	0.80%	0.05	1.17	
minyanville	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
msn-money	wern	-1.74%	24.91	25.30	-0.44	364,465	25.39	24.87	25.35	27.17	19.67	72.80 mil	21.29	1.85 bil	0.79%	0.20	1.17	
nasdaq-com	wern	1.74%	$ 24.91	$ 25.30	0.44	364,465	$ 25.39	$ 24.87	$ 25.35	$ 27.17	$ 19.67	72,797,000	21.29	$ 1,813,373,270	0.79 %	$0.200000	$ 1.17	
optimum	wern	-1.74%	24.91 ( 4:00 pm edt)	25.30	-0.44	363,565	25.39	24.87	25.35	27.17	19.67	72.80m	21.3	1.8b	0.80	0.20	1.17	
paidcontent	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
pc-quote	wern	-1.74%	24.91	25.3	-0.44	364,465	25.39	24.87	25.35	27.17	19.67	74,082,858	21.66667	1,845,404,000		0.05		
personal-wealth-biz	wern	+24.24%	505544768.00	23.86		693,811	23.82	0.00	24.25	19.67	1.169		121.25		3.46	0.8382	0.20	
predictwallstreet	wern	-1.74%	24.91		-0.44	364,465												
raymond-james	wern	-1.74	24.91	25.30	-0.44	364,465	25.39	24.87	24.91	27.17	19.67		21.29				1.17	
renewable-energy-world	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
screamingmedia	wern	-1.74%	$	open: 25.30	-0.44	1,334	$25.39	$24.87	$25.35	$27.17	$19.67		21.31	$1.87b	0.80%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	+24.24%	last trade: 505544768.00		change: 1.635								p/e ratio: 121.25					
smartmoney	wern	(-1.74%)	24.91	$25.30	-0.44	364,465	$25.39	$24.87	$25.35	$27.17	$19.67			1,845,400	0.79%	$0.05		
stocknod	wern	-1.736%	24.91 usd	25.30	-0.4400	364,465	25.39	24.87	25.35	27.17	19.67	72,796,865						
stockpickr	wern	-1.74%	$24.91 -0.44 | -1.74%	25.30	-0.44	364.47k	25.39	24.87	25.35	27.17	19.67							
stocksmart	wern	%	$24.27	22.56		91,568	25.2	24.27										
stocktwits	wern	-1.77%	24.90		-0.45													
streetinsider-com	wern	1.74%	24.91	$25.30	-0.44	363,565	$25.39	$24.87	$25.35	$27.17	$19.67		21.29				$1.17	
thecramerreport	wern		25.35	25.41	-0.01	546041	25.42	25.03										
thestree	wern	-1.74%	$24.91	25.3	-0.44	364465	25.39	24.87	25.35	-27.17	19.67	7.2796865e7		1.846128496e9				
tickerspy	wern	-1.74%	$24.91	25.30	-0.44	364,465	25.39	24.87	25.35	27.17	19.67		21.7	1.8b	0.79%	$0.05		
tmx-quotemedia	wern	-1.74%	24.910	25.300	-0.440	365,888	25.390	24.870	25.350	27.170	19.670	72,796,865	21.70	1,813,369,907	0.789	0.050 usd	1.17	
updown	wern	-1.74%	$24.91	$25.30	-$0.44	363,131	$25.39	$24.87	$25.35	$27.17	$19.67	72.79b	21.51	$1.84b			1.18	
wallstreetsurvivor	wern	-1.74%	24.91	25.30	-0.44	362,832	25.39	24.87		27.17	19.67		21.70	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	1.74%	24.91	25.26	0.44	364,465	25.39	24.87	25.35	27.17	19.67		21.31	1.81b	0.80%	0.20	1.17	
ycharts-com	wern	-1.78%	24.90		-0.45					27.17	19.67		21.28	1.81b	0.81%		1.17	
zacks	wern	(-1.74%)	24.91		-0.44	vol.  364,465	25.39	24.87		27.17	19.67		21.67	1.85 b	0.79	0.20	1.17	
advfn	oabc	0.07	14.65	14.71	0.01	6129	14.71	14.63										
barchart	oabc	+0.07%	14.65	14.71	+0.01	8,429	14.71	14.63	14.64	15.93	11.00		91.94	$174.19 m			+0.16	
barrons	oabc	0.07%	14.65	14.71	+0.01	5,745	14.71	14.63				11.90 million		$175.93 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	0.068%	14.650	14.710	0.010	6,129	14.710	14.630		15.93	11.00	11.839mil	91.562	173.448mil			0.160	
boston-com	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
bostonmerchant	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
business-insider	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
chron	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
cio-com	oabc	+0.07%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475	91.56	173m				
cnn-money	oabc	+0.07%	14.65	14.71	+0.01	5,612	14.71	14.63	14.64				104.6	$173.4m				
easystockalterts	oabc	0.07%	14.65	14.71	+0.01	5745	14.71	14.63	14.64	15.93	11.00		91.56				0.16	
eresearch-fidelity-com	oabc	0.07%	14.6500	14.7100	0.0100	6,129	14.7100	14.6300	14.6400	15.9300	11.0000	11,839,000	91.50	$173.32m				
finance-abc7-com	oabc	+0.0683%	14.65 usd	14.71	+0.0100	5,745	14.71	14.63	14.64	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	+0.0683%	14.65 usd	14.71	+0.0100	5,745	14.71	14.63	14.64	15.93	11.00	11,839,475						
financial-content	oabc	+0.0683%	14.65 usd	14.71	+0.0100	5,745	14.71	14.63	14.64	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	0.1%	$14.65	14.71	0.01	5,745	14.71	14.63	14.64	15.93	11.00	12 mil		173 mil	0.0	0.00		
finviz	oabc	0.07%	14.65			5,745			14.64	-8.04%	33.18%	11.84m	104.57	173.34m			0.14	
fool	oabc	+0.07%	$14.65	$14.71	0.01	5,745	$14.71	$14.63	$14.64	$15.93	$11.00		91.50	$173.45m				
foxbusiness	oabc		$14.65		+0.01	6,129			$14.64									
google-finance	oabc	(0.07%)	14.65	14.71	+0.01	5,745.00	14.71	14.63		15.93	11.00	11.84m	106.07	173.45m			0.14	
howthemarketworks	oabc	0.068%	14.65	14.71	0.01	5,612	14.71	14.63	14.64									
hpcwire	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
insidestocks	oabc	+0.07%	14.65	14.71	+0.01	6129	14.71	14.63										
investopedia	oabc	+0.07 %	$14.65	14.71	+0.01				14.64									
investorguide	oabc	+0.07%	14.65	14.66	+0.01		14.71	14.63		15.93	11.00		104.57	160.2m			0.14	
marketintellisearch	oabc	0.07 %	$14.65	$14.66	0.01	1.60k	$14.71	$14.63	$14.64			11.84m	104.57	0.17b	0.0 %		0.14	
marketwatch	oabc	+0.07%	$14.65	open: 14.71	+0.01	517	$14.71	$14.63	$14.64	$15.93	$11.00		97.86	$175.93m			0.15	
minyanville	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
msn-money	oabc	+0.07%	14.65	14.71	+0.01	6,129	14.71	14.63	14.64	15.93	11.00	11.84 mil	104.64	173.33 mil			0.14	
nasdaq-com	oabc	0.07%	$ 14.65	$ 14.66	0.01	6,129	$ 14.71	$ 14.63	$ 14.64	$ 15.93	$ 11	11,839,000	91.56	$ 173,441,350			$ 0.16	
optimum	oabc	+0.07%	14.65 ( 4:30 pm edt)	14.71	+0.01	5,745	14.71	14.63	14.64	15.93	11.00	11.84m	91.6	173.4m			0.16	
paidcontent	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
pc-quote	oabc	0.07%	14.65	14.71	0.01	6,129	14.71	14.63	14.64	15.93	11.00	11,830,922	104.57143	173,323,000				
personal-wealth-biz	oabc	+13.98%	505544096.00	14.07	-0.4975	26,897	13.97	0.00	14.81	11.00	0.14					0.00	0.00	
predictwallstreet	oabc	+0.07%	14.65		+0.01	5,745												
raymond-james	oabc	0.07	14.65	14.71	0.01	6,129	14.71	14.63	14.65	15.93	11.00		91.56				0.16	
renewable-energy-world	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
screamingmedia	oabc	+0.07%	$	open: 14.71	+0.01	901	$14.71	$14.63	$14.64	$15.93	$11.00		97.86	$175.93m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	+13.98%	last trade: 505544096.00		change: -0.497													
smartmoney	oabc	(0.07%)	14.65	$14.71	0.01	6,129	$14.71	$14.63	$14.64	$15.93	$11.00			173,300	0.00%	$0.00		
stocknod	oabc	+0.0683%	14.65 usd	14.71	+0.0100	6,129	14.71	14.63	14.64	15.93	11.00	11,839,475						
stockpickr	oabc	0.07%	$14.65 0.01 | 0.07%	14.71	0.01	5.75k	14.71	14.63	14.64	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	0.07%	14.65	$14.71	+0.01	5,745	$14.71	$14.63	$14.64	$15.93	$11.00		91.56				$0.16	
thecramerreport	oabc		14.64	14.77	-0.07	26742	14.86	14.54										
thestree	oabc	0.07%	$14.65	14.71	0.01	5745	14.71	14.63	14.64	-15.93	11.0	1.1839475e7		1.74158677e8				
tickerspy	oabc	0.07%	$14.65	14.71	+0.01	5,745	14.71	14.63	14.64	15.93	11.00		104.6	173.3m	0.00%	$0.00		
tmx-quotemedia	oabc	0.07%	14.650	14.710	0.010	6,129	14.710	14.630	14.640	15.930	11.000	11,839,475	91.50	173,448,309			0.16	
updown	oabc	0.07%	$14.65	$14.71	$0.01	5,612	$14.71	$14.63	$14.64	$15.93	$11.00	11.83b	97.82	$173m			0.15	
wallstreetsurvivor	oabc	0.07%	14.65	14.71	0.01	5,612	14.71	14.63		15.93	11.00		91.50	$173m			0.14	
yahoo-finance	oabc	0.07%	14.65	14.66	0.01	6,129	14.71	14.63	14.64	15.93	11.00		104.64	160.18m			0.14	
ycharts-com	oabc	-0.48%	14.64		-0.07					15.93	11.00		91.50	174.07m	0.00%		0.16	
zacks	oabc	(0.07%)	14.65		0.01	vol.  5,745	14.71	14.63		15.93	11.00		91.5	173.32 m	0.00	0.00	.16	
advfn	spmd	2.07	3.94	3.85	0.08	65172	3.98	3.82										
barchart	spmd	+2.07%	3.94	3.85	+0.08	65,172	3.98	3.82	3.86	22.50	3.31		1.11	$61.15 m			-1.70	
barrons	spmd	2.07%	3.94	3.85	+0.08	65,172	3.98	3.82				15.00 million		$60.03 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	2.073%	3.940	3.850	0.080	65,172	3.980	3.820		22.50	3.31	15.512mil		61.116mil			-5.210	
boston-com	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
bostonmerchant	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
business-insider	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
chron	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
cio-com	spmd	+2.07%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587		61m				
cnn-money	spmd	+2.07%today&rsquo;s change	3.94data as of 3:59pm et	3.85	+0.08	65,172	3.98	3.82	3.86				nm	$61.1m				
easystockalterts	spmd	2.08%	3.94	3.85	+0.08	65172	3.98	3.82	3.86	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	2.07%	3.9400	3.8500	0.0800	65,172	3.9800	3.8200	3.8600	22.5000	3.3100	15,512,000	nm	$59.88m				
finance-abc7-com	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
financial-content	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	2.1%	$3.94	3.85	0.08	65,172	3.98	3.82	3.86	22.50	3.31	16 mil		61 mil	0.0	0.00		
finviz	spmd	2.07%	3.94			65,172			3.86	-82.49%	19.03%	15.51m		61.11m			-1.61	
fool	spmd	+2.07%	$3.94	$3.85	0.08	65,172	$3.98	$3.82	$3.86	$22.50	$3.31		0.00	$61.12m				
foxbusiness	spmd		$3.94		+0.08	65,472			$3.86									
google-finance	spmd	(2.07%)	3.94	3.85	+0.08	65,172.00	3.98	3.82		22.50	3.31	15.51m		61.12m			-1.61	
howthemarketworks	spmd	2.073%	3.94	3.85	0.08	65,172	3.98	3.82	3.86									
hpcwire	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
insidestocks	spmd	+2.07%	3.94	3.85	+0.08	65472	3.98	3.82										
investopedia	spmd	+2.07 %	$3.94	3.85	+0.08				3.86									
investorguide	spmd	+2.07%	3.94	3.92	+0.08		3.98	3.82		22.50	3.31			61.1m			-1.597	
marketintellisearch	spmd	2.85 %	$3.97	$3.85	0.11	26.00k	$3.98	$3.82	$3.86			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	+2.07%	$3.91	open: 3.85	+0.08	4,600	$3.98	$3.82	$3.86	$22.50	$3.31			$60.03m				
minyanville	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
msn-money	spmd	+2.07%	3.94	3.85	+0.08	65,172	3.98	3.82	3.86	22.50	3.31	15.51 mil	-2.51	59.87 mil			-1.61	
nasdaq-com	spmd	2.07%	$ 3.94	$ 3.85	0.08	65,172	$ 3.98	$ 3.82	$ 3.86	$ 22.50	$ 3.31	15,512,000		$ 61,117,280			$ -1.70	
optimum	spmd	+2.07%	3.94 ( 4:30 pm edt)	3.85	+0.08	65,172	3.98	3.82	3.86	22.50	3.31	15.51m		61.1m			-1.58	
paidcontent	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
pc-quote	spmd	2.07%	3.94	3.85	0.08	65,272	3.98	3.82	3.86	22.50	3.31	15,203,883	-2.4586	59,903,000				
personal-wealth-biz	spmd	+3.65%	505538112.00	3.72	-1.8817	271,702	3.54	0.00	3.69	3.31	-1.597					0.00	0.00	
predictwallstreet	spmd	+2.07%	3.94		+0.08	65,072												
raymond-james	spmd	2.07	3.94	3.85	0.08	65,172	3.98	3.82	3.94	22.50	3.31						-1.70	
renewable-energy-world	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
screamingmedia	spmd	+2.07%	$	open: 3.85	+0.08	4,400	$3.98	$3.82	$3.86	$22.50	$3.31			$60.03m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	+2.07%	last trade: 3.94		change: 0.080													
smartmoney	spmd	(2.07%)	3.94	$3.85	0.08	65,172	$3.98	$3.82	$3.86	$22.50	$3.31			59,900	0.00%	$0.00		
stocknod	spmd	+2.073%	3.940 usd	3.850	+0.0800	65,172	3.980	3.820	3.860	22.50	3.310	15,511,587						
stockpickr	spmd	2.07%	$3.94 0.08 | 2.07%	3.85	0.08	65.07k	3.98	3.82	3.86	22.50	3.31							
stocksmart	spmd	%	$4.04	8.36		10,869	4.29	4.03										
stocktwits	spmd	2.07%	3.94		+0.08													
streetinsider-com	spmd	2.07%	3.94	$3.85	+0.08	65,172	$3.98	$3.82	$3.86	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.86	3.84	+0.02	58374	3.94	3.60										
thestree	spmd	2.07%	$3.94	3.85	0.08	65072	3.98	3.82	3.86	-22.5	3.31	1.5511587e7		5.9564494e7				
tickerspy	spmd	2.07%	$3.94	3.85	+0.08	65,172	3.98	3.82	3.86	22.50	3.31		-2.5	59.8m	0.00%	$0.00		
tmx-quotemedia	spmd	2.07%	3.940	3.850	0.080	65,472	3.980	3.820	3.860	22.500	3.310	15,511,587		61,115,653			-1.58	
updown	spmd	2.07%	$3.94	$3.85	$0.08	65,172	$3.98	$3.82	$3.86	$22.50	$3.31	15.51b		$60m			-1.53	
wallstreetsurvivor	spmd	2.07%	3.94	3.85	0.08	65,172	3.98	3.82		21.83	3.31			$60m			-13.04	
yahoo-finance	spmd	2.07%	3.94	3.92	0.08	65,172	3.98	3.82	3.86	22.50	3.31			61.11m			-1.60	
ycharts-com	spmd	+2.07%	3.94		+0.08					22.50	3.31			61.15m	0.00%		-1.70	
zacks	spmd	(2.07%)	3.94		0.08	vol.  65,172	3.98	3.82		22.50	3.31		1.12	59.90 m	0.00	0.00	3.45	
advfn	linta	-4.14	16.44	17.03	-0.71	4793560	17.21	16.39										
barchart	linta	-4.14%	16.44	17.03	-0.71	4,684,787	17.21	16.39	17.15	18.65	10.10		17.23	$9.38 b			+1.00	
barrons	linta	4.14%	16.44	17.03	-0.71	4.789m	17.21	16.39				572.14 million		$9.41 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	-4.140%	16.440	17.030	-0.710	4,793,560	17.210	16.390		18.64	10.10	572.144mil	28.842	9,882.442mil			0.570	
boston-com	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,260	17.21	16.39	17.15	18.64	10.10	572,144,274						
bostonmerchant	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,260	17.21	16.39	17.15	18.64	10.10	572,144,274						
business-insider	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,260	17.21	16.39	17.15	18.64	10.10	572,144,274						
chron	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
cio-com	linta	-4.14%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274	16.61	9b				
cnn-money	linta	-4.14%	16.44	17.03	-0.71	4,793,560	17.10	16.39	17.15				16.6	$9.4b				
easystockalterts	linta	-4.17%	16.44	17.03	-0.71	4787080	17.21	16.39	17.15	18.65	10.10		16.61				0.99	
eresearch-fidelity-com	linta	-4.14%	16.4400	17.0300	-0.7100	4,793,460	17.2100	16.3900	17.1500	18.6450	10.1000	572,144,000	16.98	$9.81b				
finance-abc7-com	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
financial-content	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
finapps-forbes-com	linta	-4.1%	$16.44	17.03	-0.71	4,793,460	17.21	16.39	17.15	18.64	10.10	572 mil	16.4	9 bil	0.0	0.00	1.00	
finviz	linta	-4.14%	16.44			4,788,980			17.15	-11.85%	62.77%	598.30m	17.15	10.26b			1.00	
fool	linta	-4.14%	$16.44	$17.03	-0.71	4,791,380	$17.21	$16.39	$17.15	$18.65	$10.10		17.30	$9.88b				
foxbusiness	linta		$16.44		-0.71	4,846,698			$17.15									
google-finance	linta	(-4.14%)	16.44	17.03	-0.71	4.79m	17.21	16.39		18.65	10.10	601.16m	16.50	9.88b			1.00	
howthemarketworks	linta	-4.14%	16.44	17.03	-0.71	4,787,080	17.21	16.39	17.15									
hpcwire	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
insidestocks	linta	-4.14%	16.44	17.03	-0.71	4365979	17.21	16.39										
investopedia	linta	-4.14 %	$16.44	17.03	-0.71				17.15									
investorguide	linta	-4.14%	16.44	17.10	-0.71		17.21	16.39		18.65	10.10		17.03	9.883b			1.007	
marketintellisearch	linta	-4.08 %	$16.45	$17.03	-0.70	4747.90k	$17.21	$16.39	$17.15			598.30m	17.15	10.26b	0.0 %		1.00	
marketwatch	linta	-4.14%	$16.44	open: 17.03	-0.71	58,532	$17.21	$16.39	$17.15	$18.65	$10.10			$9.41b				
minyanville	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
msn-money	linta	-4.14%	16.44	17.03	-0.71	4.79 mil	17.21	16.39	17.15	18.65	10.10	734.73 mil	16.44	21.22 bil			1.00	
nasdaq-com	linta	4.14%	$ 16.44	$ 17.03	0.71	4,793,260	$ 17.21	$ 16.39	$ 17.15	$ 18.645	$ 10.10	572,144,000	16.44	$ 9,406,047,360			$ 1	
optimum	linta	-4.14%	16.44 ( 4:00 pm edt)	17.03	-0.71	4,787,080	17.21	16.39	17.15	18.64	10.10	572.14m	16.6	9.4b			0.99	
paidcontent	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
pc-quote	linta	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	linta	-4.14%	16.44	17.10	-0.71	4,831,498	17.21	16.39	17.15	18.65	10.10		17.03			0.00	1.007	
predictwallstreet	linta	-4.14%	16.44		-0.71	4,793,460												
raymond-james	linta	-4.14	16.44	17.03	-0.71	4,793,460	17.21	16.39	16.44	18.65	10.10		16.12				1.02	
renewable-energy-world	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
screamingmedia	linta	-4.14%	$	open: 17.03	-0.71	59,032	$17.21	$16.39	$17.15	$18.65	$10.10			$9.41b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	-4.14%	last trade: 16.44		change: -0.710								p/e ratio: 17.03					
smartmoney	linta	(-4.14%)	16.44	$17.03	-0.71	4,793,460	$17.21	$16.39	$17.15	$18.64	$10.10			9,812,300	0.00%	$0.00		
stocknod	linta	-4.140%	16.44 usd	17.03	-0.7100	4,789,160	17.21	16.39	17.15	18.64	10.10	572,144,274						
stockpickr	linta	-4.14%	$16.44 -0.71 | -4.14%	17.03	-0.71	4.79m	17.21	16.39	17.15	18.65	10.10							
stocksmart	linta	%	$17.93	15.6		532,876	18.34	17.885										
stocktwits	linta	-4.08%	16.45		-0.70													
streetinsider-com	linta	4.14%	16.44	$17.03	-0.71	4,787,080	$17.21	$16.39	$17.15	$18.65	$10.10		16.61				$0.99	
thecramerreport	linta		17.15	17.28	-0.08	3019410	17.37	17.02										
thestree	linta	-4.14%	$16.44	17.03	-0.71	4791380	17.21	16.39	17.15	-18.65	10.1	6.01157044e8		9.858045841e9				
tickerspy	linta	-4.14%	$16.44	17.03	-0.71	4,791,380	17.21	16.39	17.15	18.64	10.10		17.1	10.3b	0.00%	$0.00		
tmx-quotemedia	linta	-4.14%	16.440	17.030	-0.710	4,846,498	17.210	16.390	17.150	18.645	10.100	601,157,044	17.30	9,883,021,803			0.99	
updown	linta	-4.14%	$16.44	$17.03	-$0.71	4,788,780	$17.21	$16.39	$17.15	$18.64	$10.10	601.15b	16.92	$10.31b			1.01	
wallstreetsurvivor	linta	-4.14%	16.44	17.03	-0.71	4,787,080	17.21	16.39		18.65	10.10		17.30	$10b			1.44	
yahoo-finance	linta	4.14%	16.44	17.10	0.71	4,778,260	17.21	16.39	17.15	18.65	10.10		16.33	9.88b			1.01	
ycharts-com	linta	-4.08%	16.45		-0.70					18.64	10.10			9.39b	0.00%			
zacks	linta	(-4.14%)	16.44		-0.71	vol.  4,793,460	17.21	16.39		18.65	10.10		17.15	9.81 b	0.00	0.00	1	
advfn	bidu	0.82	148.13	145.94	1.2	6554896	148.8	145.0										
barchart	bidu	+0.82%	148.13	145.94	+1.20	6,117,381	148.80	145.00	146.93	156.04	70.38		79.56	$37.98 b			+1.77	
barrons	bidu	0.82%	148.13	145.94	+1.20	6.550m	148.80	145.00				349.18 million		$49.11 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	0.817%	148.130	145.940	1.200	6,554,796	148.800	145.000		156.04	70.38	270.768mil	81.346	51,669.370mil			11.780	
boston-com	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,551,246	148.80	145.00	146.93	156.04	70.38	348,811,000						
bostonmerchant	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,551,246	148.80	145.00	146.93	156.04	70.38	348,811,000						
business-insider	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,551,246	148.80	145.00	146.93	156.04	70.38	348,811,000						
chron	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000						
cio-com	bidu	+0.82%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000		52b				
cnn-money	bidu	+0.82%	148.13	145.94	+1.20	6,554,796	148.80	145.00	146.93				149.6	$51.7b				
easystockalterts	bidu	0.79%	148.09	145.94	+1.16	6525358	148.80	145.00	146.93	156.04	70.38						0.00	
eresearch-fidelity-com	bidu	0.82%	148.1300	145.9400	1.2000	6,554,177	148.8000	145.0000	146.9300	156.0400	70.3800	348,811,000	82.54	$51.25b				
finance-abc7-com	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000						
finance-abc7chicago-com	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000						
financial-content	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000						
finapps-forbes-com	bidu	0.8%	$148.13	145.94	1.20	6,554,296	148.80	145.00	146.93	156.04	70.38	271 mil	83.7	40 bil	0.0	0.00	1.77	
finviz	bidu	0.82%	148.13			6,552,577			146.93	-5.07%	110.47%	348.81m	80.73	51.25b			1.82	
fool	bidu	+0.95%	$148.32	$145.94	1.39	6,020,217	$148.80	$145.00	$146.93	$156.04	$70.38		52.40	$51.74b				
foxbusiness	bidu		$148.13		+1.20	6,561,809			$146.93									
google-finance	bidu	(0.82%)	148.13	145.94	+1.20	6.55m	148.80	145.00		156.04	70.38	348.81m	81.25	51.67b			1.82	
howthemarketworks	bidu	0.817%	148.13	145.94	1.2	6,550,327	148.8	145	146.93									
hpcwire	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000						
insidestocks	bidu	+0.82%	148.13	145.94	+1.20	6093123	148.80	145.00					price earnings ratio: 83.69					
investopedia	bidu	+0.80 %	$148.11	145.94	+1.18				146.93									
investorguide	bidu	+0.82%	148.13	145.93	+1.20		148.80	145.00		156.04	70.38		80.25	51.669b			1.831	
marketintellisearch	bidu	0.93 %	$148.30	$145.94	1.37	6451.10k	$148.80	$145.00	$146.93			348.81m	80.73	51.25b	0.0 %		1.82	
marketwatch	bidu	+0.82%	$148.13	open: 145.94	+1.20	10,399	$148.80	$145.00	$146.93	$156.04	$70.38		84.14	$49.11b			1.76	
minyanville	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000						
msn-money	bidu	+0.82%	148.13	145.94	+1.20	6.55 mil	148.80	145.00	146.93	156.04	70.38	348.81 mil	96.82	51.25 bil			1.82	
nasdaq-com	bidu	0.82%	$ 148.13	$ 145.94	1.20	6,553,696	$ 148.80	$ 145	$ 146.93	$ 156.04	$ 70.38	270,768,000	83.69	$ 40,108,863,840			$ 1.77	
optimum	bidu	+0.81%	148.12 ( 4:00 pm edt)	145.94	+1.19	6,525,458	148.80	145.00	146.93	156.04	70.38	348.81m		51.7b				
paidcontent	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,746	148.80	145.00	146.93	156.04	70.38	348,811,000						
pc-quote	bidu	0.82%	148.13	145.94	1.20	6,563,907	148.8	145.0	146.93	156.04	70.38	268,576,480	96.03268	39,784,234,000				
personal-wealth-biz	bidu	+0.82%	148.13	145.93		6,560,209	148.80	145.00	146.93	156.04	70.38		80.25			0.00	1.831	
predictwallstreet	bidu	+4.34%	146.93		+6.11	8,347,587												
raymond-james	bidu	0.82	148.13	145.94	1.20	6,554,296	148.80	145.00	148.13	156.04	70.38		82.29				1.80	
renewable-energy-world	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,627	148.80	145.00	146.93	156.04	70.38	348,811,000						
screamingmedia	bidu	+0.82%	$	open: 145.94	+1.20	10,399	$148.80	$145.00	$146.93	$156.04	$70.38		84.14	$49.11b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	+0.82%	last trade: 148.13		change: 1.200								p/e ratio: 80.25					
smartmoney	bidu	(0.82%)	148.13	$145.94	1.20	6,554,296	$148.80	$145.00	$146.93	$156.04	$70.38			51,250,800	0.00%	$0.00		
stocknod	bidu	+0.8167%	148.13 usd	145.94	+1.200	6,550,627	148.80	145.00	146.93	156.04	70.38	348,811,000						
stockpickr	bidu	0.82%	$148.13 1.20 | 0.82%	145.94	1.20	6.55m	148.80	145.00	146.93	156.04	70.38							
stocksmart	bidu	%	$132.56	98		477,623	137.13	132.18										
stocktwits	bidu	0.90%	148.25		+1.32													
streetinsider-com	bidu	0.79%	148.09	$145.94	+1.16	6,525,358	$148.80	$145.00	$146.93	$156.04	$70.38						$0.00	
thecramerreport	bidu		146.93	145.00	+6.11	8301721	147.24	143.671										
thestree	bidu	0.82%	$148.13	145.94	1.2	6549944	148.8	145.0	146.93	-156.04	70.38	3.48811e8		4.911956502e10				
tickerspy	bidu	0.82%	$148.13	145.94	+1.20	6,547,612	148.80	145.00	146.93	156.04	70.38		96.0	51.2b	0.00%	$0.00		
tmx-quotemedia	bidu	0.82%	148.130	145.940	1.200	6,559,409	148.800	145.000	146.930	156.040	70.380	348,811,000	52.40	51,669,373,430			2.80	
updown	bidu	0.82%	$148.13	$145.94	$1.20	6,549,844	$148.80	$145.00	$146.93	$156.04	$70.38	348.81b	12.44	$51.25b			11.82	
wallstreetsurvivor	bidu	0.82%	148.13	145.94	1.20	6,550,327	148.80	145.00		156.04	76.00		52.40	$51b			1.53	
yahoo-finance	bidu	0.82%	148.13	145.93	1.20	6,552,696	148.80	145.00	146.93	156.04	70.38		80.90	51.67b			1.83	
ycharts-com	bidu	+0.90%	148.25		+1.32					156.04	70.38		83.76	38.01b	0.00%		1.77	
zacks	bidu	(0.82%)	148.13		1.20	vol.  6,554,796	148.80	145.00		156.04	70.38		83.01	39.78 b	0.00	0.00	1.77	
advfn	srsl	-4.04	9.03	9.4	-0.38	13537	9.4	9.03										
barchart	srsl	-4.04%	9.03	9.39	-0.38	15,457	9.40	9.03	9.41	11.07	7.56		78.17	$133.73 m			+0.12	
barrons	srsl	4.04%	9.03	9.40	-0.38	13,537	9.40	9.03				15.60 million		$147.88 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	-4.038%	9.030	9.400	-0.380	13,537	9.400	9.030		11.07	7.56	14.907mil	75.250	134.608mil			0.120	
boston-com	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
bostonmerchant	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
business-insider	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
chron	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
cio-com	srsl	-4.04%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799	75.25	135m				
cnn-money	srsl	-4.04%	9.03	9.40	-0.38	13,537	9.40	9.03	9.41				75.3	$134.6m				
easystockalterts	srsl	-4.04%	9.03	9.40	-0.38	13537	9.40	9.03	9.41	11.07	7.56		75.25				0.12	
eresearch-fidelity-com	srsl	-4.04%	9.0300	9.4000	-0.3800	13,537	9.4000	9.0300	9.4100	11.0700	7.5600	14,907,000	78.42	$140.27m				
finance-abc7-com	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
financial-content	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	-4.0%	$9.03	9.40	-0.38	13,537	9.40	9.03	9.41	11.07	7.56	15 mil	75.2	135 mil	0.0	0.00	0.12	
finviz	srsl	-4.04%	9.03			13,145			9.41	-18.43%	19.44%	14.91m	82.09	134.64m			0.11	
fool	srsl	-4.04%	$9.03	$9.40	-0.38	13,023	$9.40	$9.03	$9.41	$11.07	$7.56		78.40	$134.61m				
foxbusiness	srsl		$9.03		-0.38	13,537			$9.41									
google-finance	srsl	(-4.04%)	9.03	9.40	-0.38	13,537.00	9.40	9.03		11.07	7.56	14.91m	78.88	134.61m			0.11	
howthemarketworks	srsl	-4.038%	9.03	9.4	-0.38	13,023	9.4	9.03	9.41									
hpcwire	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
insidestocks	srsl	-4.04%	9.03	9.39	-0.38	13537	9.40	9.03					price earnings ratio: 75.25					
investopedia	srsl	-4.04 %	$9.03	9.40	-0.38				9.41									
investorguide	srsl	-4.04%	9.03	9.40	-0.38		9.40	9.03		11.07	7.56		84.77	134.6m			0.111	
marketintellisearch	srsl	-4.04 %	$9.03	$9.40	-0.38	6.50k	$9.40	$9.13	$9.41			14.91m	85.55	0.14b	0.0 %		0.11	
marketwatch	srsl	-4.04%	$9.03	open: 9.40	-0.38	514	$9.40	$9.03	$9.41	$11.07	$7.56		78.25	$147.88m			0.12	
minyanville	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
msn-money	srsl	-4.04%	9.03	9.40	-0.38	13,537	9.40	9.03	9.41	11.07	7.56	14.91 mil	82.09	140.27 mil			0.11	
nasdaq-com	srsl	4.04%	$ 9.03	$ 9.40	0.38	13,537	$ 9.40	$ 9.03	$ 9.41	$ 11.07	$ 7.56	14,907,000	75.25	$ 134,610,210			$ 0.12	
optimum	srsl	-4.04%	9.03 ( 5:20 pm edt)	9.40	-0.38	13,537	9.40	9.03	9.41	11.07	7.56	14.91m	75.3	134.6m			0.12	
paidcontent	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
pc-quote	srsl	-4.04%	9.03	9.4	-0.38	13,537	9.4	9.03	9.41	11.07	7.56	15,534,319	85.54545	140,275,000				
personal-wealth-biz	srsl	+8.80%	505509600.00	8.50		50,600	8.53	0.00	8.90	7.56	0.111					0.00	0.00	
predictwallstreet	srsl	-4.04%	9.03		-0.38	13,537												
raymond-james	srsl	-4.04	9.03	9.40	-0.38	13,537	9.40	9.03	9.03	11.07	7.56		75.25				0.12	
renewable-energy-world	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
screamingmedia	srsl	-4.04%	$	open: 9.40	-0.38	514	$9.40	$9.03	$9.41	$11.07	$7.56		78.25	$147.88m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	-4.04%	last trade: 9.03		change: -0.380								p/e ratio: 84.77					
smartmoney	srsl	(-4.04%)	9.03	$9.40	-0.38	13,537	$9.40	$9.03	$9.41	$11.07	$7.56			140,300	0.00%	$0.00		
stocknod	srsl	-4.038%	9.030 usd	9.400	-0.3800	13,537	9.400	9.030	9.410	11.07	7.560	14,906,799						
stockpickr	srsl	-4.04%	$9.03 -0.38 | -4.04%	9.40	-0.38	13.15k	9.40	9.03	9.41	11.07	7.56							
stocksmart	srsl	%	$8.76	8.61		13,391	9.64	8.72										
stocktwits	srsl	-3.93%	9.04		-0.37													
streetinsider-com	srsl	4.04%	9.03	$9.40	-0.38	13,537	$9.40	$9.03	$9.41	$11.07	$7.56		75.25				$0.12	
thecramerreport	srsl		9.41	9.40	+0.03	58847	9.63	9.01										
thestree	srsl	-4.04%	$9.03	9.4	-0.38	13145	9.4	9.03	9.41	-11.07	7.56	1.4906799e7		1.39825775e8				
tickerspy	srsl	-4.04%	$9.03	9.40	-0.38	13,145	9.40	9.03	9.41	11.07	7.56		85.5	139.9m	0.00%	$0.00		
tmx-quotemedia	srsl	-4.04%	9.030	9.400	-0.380	13,537	9.400	9.030	9.410	11.070	7.560	14,906,799	78.40	134,608,395			0.12	
updown	srsl	-4.04%	$9.03	$9.40	-$0.38	13,023	$9.40	$9.03	$9.41	$11.07	$7.56	14.90b	75.71	$140m			0.12	
wallstreetsurvivor	srsl	-4.04%	9.03	9.40	-0.38	13,023	9.40	9.03		11.07	7.56		78.40	$140m			0.19	
yahoo-finance	srsl	4.04%	9.03	9.40	0.38	13,537	9.40	9.03	9.41	11.07	7.56		81.35	134.60m			0.11	
ycharts-com	srsl	-3.93%	9.04		-0.37					11.07	7.56		75.33	133.88m	0.00%		0.12	
zacks	srsl	(-4.04%)	9.03		-0.38	vol.  13,537	9.40	9.03		11.07	7.56		78.42	140.27 m	0.00	0.00	.12	
advfn	avy	-1.56	37.81	38.22	-0.6	606072	38.41	37.73										
barchart	avy	-1.56%	37.81	38.22	-0.60	606,072	38.41	37.73	38.41	43.26	30.92		12.56	$4.04 b	2.62%	$1.00	+2.86	
barrons	avy	1.56%	37.81	38.22	-0.60	602,444	38.41	37.73				106.80 million		$4.04 billion	2.64%	$0.25		
bloomberg	avy	-1.562%	37.810	38.220	-0.600	606,072	38.410	37.730		43.52	31.66	106.875mil	12.520	4,040.941mil	2.381	0.250 regular cash	3.020	
boston-com	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
bostonmerchant	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
business-insider	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
chron	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
cio-com	avy	-1.56%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924	13.17	4b	2.6	1		
cnn-money	avy	-1.56%	37.81	38.22	-0.60	599,056	38.41	37.73	38.41				13.2	$4.0b	2.64%			
easystockalterts	avy	-1.57%	37.81	38.22	-0.60	606072	38.41	37.73	38.41	43.52	31.66		13.17				2.87	
eresearch-fidelity-com	avy	-1.56%	37.8100	38.2200	-0.6000	606,072	38.4100	37.7300	38.4100	43.5200	31.6600	106,875,000	13.43	$4.11b	2.60%	$0.250000		
finance-abc7-com	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
finance-abc7chicago-com	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
financial-content	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
finapps-forbes-com	avy	-1.6%	$37.81	38.22	-0.60	606,072	38.41	37.73	38.41	43.52	31.66	107 mil	13.2	4 bil	2.6	1.00	2.86	
finviz	avy	-1.56%	37.81			606,072			38.41	-12.59%	22.30%	106.87m	13.43	4.10b		1.00	2.86	
fool	avy	-1.56%	$37.81	$38.22	-0.60	602,444	$38.41	$37.73	$38.41	$43.52	$31.66		13.40	$4.04b	2.40%	1.00		
foxbusiness	avy		$37.81		-0.60	606,072			$38.41									
google-finance	avy	(-1.56%)	37.81	38.22	-0.60	606,072.00	38.41	37.73		43.52	31.66	106.87m	13.21	4.04b	2.64	0.25	2.86	
howthemarketworks	avy	-1.562%	37.81	38.22	-0.6	602,444	38.41	37.73	38.41									
hpcwire	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
insidestocks	avy	-1.56%	37.81	38.22	-0.60	602444	38.41	37.73					price earnings ratio: 13.08					
investopedia	avy	-1.56 %	$37.81	38.22	-0.60				38.41									
investorguide	avy	-1.56%	37.81	38.22	-0.60		38.41	37.73		43.52	31.66		13.34	3.994b			2.879	
marketintellisearch	avy	-1.56 %	$37.81	$38.22	-0.60	642.30k	$38.41	$37.73	$38.41			106.87m	13.43	4.10b	2.6 %		2.86	
marketwatch	avy	-1.56%	$37.85	open: 38.22	-0.60	7,016	$38.41	$37.73	$38.41	$43.52	$31.66		13.18	$4.04b	2.64%	0.25	2.87	
minyanville	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
msn-money	avy	-1.56%	37.81	38.22	-0.60	606,072	38.41	37.73	38.41	43.52	31.66	106.87 mil	13.13	4.11 bil	2.60%	1.00	2.86	
nasdaq-com	avy	1.56%	$ 37.81		0.60	605,272	$ 38.41	$ 37.73	$ 38.41	$ 43.52	$ 31.66	106,875,000	13.22	$ 4,040,943,750	2.6 %	$1.000000	$ 2.86	
optimum	avy	-1.56%	37.81 ( 4:15 pm edt)	38.22	-0.60	606,072	38.41	37.73	38.41	43.52	31.66	106.87m	13.2	4.0b	2.64	1.00	2.87	
paidcontent	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
pc-quote	avy	-1.56%	37.81	38.22	-0.60	606,072	38.41	37.73	38.41	43.52	31.66	108,570,987	13.33681	4,105,069,000		0.25		
personal-wealth-biz	avy	-1.56%	37.81	38.22	-0.60	606,072	38.41	37.73	38.41	43.52	31.66		13.34		2.34	0.90	2.879	
predictwallstreet	avy	-1.56%	37.81		-0.60	606,072												
raymond-james	avy	-1.56	37.81	38.22	-0.60	606,072	38.41	37.73	37.81	43.52	31.66		12.99				2.91	
renewable-energy-world	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
screamingmedia	avy	-1.56%	$	open: 38.22	-0.60	7,016	$38.41	$37.73	$38.41	$43.52	$31.66		13.18	$4.04b	2.64%	0.25	2.87	
scroli	avy	-1.56%	avy 37.81	38.22	-0.60	462,424	38.41	37.73	38.41	43.52	31.66		13.21				2.86	
simple-stock-quotes	avy	+36.99%	last trade: 505545600.00		change: -0.724								p/e ratio: 41.66					
smartmoney	avy	(-1.56%)	37.81	$38.22	-0.60	606,072	$38.41	$37.73	$38.41	$43.52	$31.66			4,105,100	2.60%	$0.25		
stocknod	avy	-1.562%	37.81 usd	38.22	-0.6000	606,072	38.41	37.73	38.41	43.52	31.66	106,874,924						
stockpickr	avy	-1.56%	$37.81 -0.60 | -1.56%	38.22	-0.60	606.07k	38.41	37.73	38.41	43.52	31.66							
stocksmart	avy	%	$41.32	42.35		130,579	42.13	41.29										
stocktwits	avy	-1.54%	37.82		-0.59													
streetinsider-com	avy	1.56%	37.81	$38.22	-0.6	606,072	$38.41	$37.73	$38.41	$43.52	$31.66		13.17				$2.87	
thecramerreport	avy		38.41	38.36	+0.23	717718	38.45	38.06										
thestree	avy	-1.56%	$37.81	38.22	-0.6	606072	38.41	37.73	38.41	-43.52	31.66	1.06874924e8		4.080484598e9				
tickerspy	avy	-1.56%	$37.81	38.22	-0.60	606,072	38.41	37.73	38.41	43.52	31.66		13.3	4.0b	2.60%	$0.25		
tmx-quotemedia	avy	-1.56%	37.810	38.220	-0.600	606,072	38.410	37.730	38.410	43.520	31.660	106,874,924	13.40	4,040,940,876	2.603	0.250 usd	2.87	
updown	avy	-1.56%	$37.81	$38.22	-$0.60	599,056	$38.41	$37.73	$38.41	$43.52	$31.66	106.87b	13.24	$4.10b			2.90	
wallstreetsurvivor	avy	-1.56%	37.81	38.22	-0.60	602,444	38.41	37.73		43.52	31.66		13.40	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	1.56%	37.81	38.22	0.60	606,072	38.41	37.73	38.41	43.52	31.66		13.13	3.99b	2.60%	1.00	2.88	
ycharts-com	avy	-1.54%	37.82		-0.59					43.52	31.66		13.13	4.04b	2.64%		2.88	
zacks	avy	(-1.56%)	37.81		-0.60	vol.  606,072	38.41	37.73		43.52	31.66		12.64	4.11 b	2.60	1.00	3.04	
advfn	fls	-1.41	103.84	104.62	-1.49	623294	104.72	103.17										
barchart	fls	-1.41%	103.84	104.62	-1.49	623,294	104.72	103.17	105.33	135.31	85.42		13.95	$5.79 b	1.26%	$1.28	+7.18	
barrons	fls	1.41%	103.84	104.62	-1.49	622,984	104.72	103.17				56.42 million		$5.78 billion	1.23%	$0.32		
bloomberg	fls	-1.415%	103.840	104.620	-1.490	623,294	104.720	103.170		135.72	86.34	55.828mil	13.717	5,797.184mil	1.175	0.320 regular cash	7.570	
boston-com	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
bostonmerchant	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
business-insider	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
chron	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
cio-com	fls	-1.41%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048	14.48	6b	1.2	1.28		
cnn-money	fls	-1.41%	103.84	104.62	-1.49	623,294	104.72	103.17	105.33				14.5	$5.8b	1.23%			
easystockalterts	fls	-1.42%	103.84	104.62	-1.49	623294	104.72	103.17	105.33	135.72	86.34		14.48				7.17	
eresearch-fidelity-com	fls	-1.41%	103.8400	104.6200	-1.4900	623,294	104.7200	103.1700	105.3300	135.7200	86.3400	55,828,000	14.67	$5.88b	1.22%	$0.320000		
finance-abc7-com	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
finance-abc7chicago-com	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
financial-content	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
finapps-forbes-com	fls	-1.4%	$103.84	104.62	-1.49	623,294	104.72	103.17	105.33	135.72	86.34	56 mil	14.5	6 bil	1.2	1.28	7.18	
finviz	fls	-1.41%	103.84			623,294			105.33	-23.26%	21.57%	55.83m	14.44	5.80b		1.28	7.19	
fool	fls	-1.41%	$103.84	$104.62	-1.49	623,294	$104.72	$103.17	$105.33	$135.72	$86.34		14.70	$5.80b	1.10%	1.28		
foxbusiness	fls		$103.84		-1.49	623,294			$105.33									
google-finance	fls	(-1.41%)	103.84	104.62	-1.49	623,294.00	104.72	103.17		135.72	86.34	55.83m	14.45	5.80b	1.23	0.32	7.19	
howthemarketworks	fls	-1.415%	103.84	104.62	-1.49	622,984	104.72	103.17	105.33									
hpcwire	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
insidestocks	fls	-1.41%	103.84	104.62	-1.49	622984	104.72	103.17					price earnings ratio: 14.46					
investopedia	fls	-1.41 %	$103.84	104.62	-1.49				105.33									
investorguide	fls	-1.41%	103.84	104.62	-1.49		104.72	103.17		135.72	86.34		14.67	5.797b			7.181	
marketintellisearch	fls	-1.41 %	$103.85	$104.62	-1.48	585.00k	$104.72	$103.17	$105.33			55.83m	14.65	5.88b	1.22 %		7.19	
marketwatch	fls	-1.41%	$103.84	open: 104.62	-1.49	5,516	$104.72	$103.17	$105.33	$135.72	$86.34		14.44	$5.78b	1.23%	0.32	7.19	
minyanville	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
msn-money	fls	-1.41%	103.84	104.62	-1.49	623,294	104.72	103.17	105.33	135.72	86.34	55.83 mil	14.46	5.88 bil	1.22%	1.28	7.19	
nasdaq-com	fls	1.41%	$ 103.84		1.49	623,094	$ 104.72	$ 103.17	$ 105.33	$ 135.72	$ 86.34	55,828,000	14.46	$ 5,797,179,520	1.22 %	$1.280000	$ 7.18	
optimum	fls	-1.41%	103.84 ( 4:15 pm edt)	104.62	-1.49	623,294	104.72	103.17	105.33	135.72	86.34	55.83m	14.5	5.8b	1.23	1.28	7.17	
paidcontent	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
pc-quote	fls	-1.41%	103.84	104.62	-1.49	623,294	104.72	103.17	105.33	135.72	86.34	56,629,076	14.66992	5,880,363,000		0.32		
personal-wealth-biz	fls	-1.41%	103.84	104.62	-1.49	623,294	104.72	103.17	105.33	135.72	86.34		14.67		1.16	1.22	7.181	
predictwallstreet	fls	-1.41%	103.84		-1.49	623,294												
raymond-james	fls	-1.41	103.84	104.62	-1.49	623,294	104.72	103.17	103.84	135.72	86.34		14.30				7.26	
renewable-energy-world	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
screamingmedia	fls	-1.41%	$	open: 104.62	-1.49	5,516	$104.72	$103.17	$105.33	$135.72	$86.34		14.44	$5.78b	1.23%	0.32	7.19	
scroli	fls	-1.41%	fls 103.84	104.62	-1.49	552,503	104.72	103.17	105.33	135.72	86.34		14.45				7.19	
simple-stock-quotes	fls	-1.41%	last trade: 103.84		change: -1.490								p/e ratio: 14.67					
smartmoney	fls	(-1.41%)	103.84	$104.62	-1.49	623,294	$104.72	$103.17	$105.33	$135.72	$86.34			5,880,400	1.22%	$0.32		
stocknod	fls	-1.415%	103.84 usd	104.62	-1.490	623,294	104.72	103.17	105.33	135.72	86.34	55,828,048						
stockpickr	fls	-1.41%	$103.84 -1.49 | -1.41%	104.62	-1.49	623.29k	104.72	103.17	105.33	135.72	86.34							
stocksmart	fls	%	$115.74	118.7		50,579	121.13	115.69										
stocktwits	fls	-1.41%	103.85		-1.48													
streetinsider-com	fls	1.41%	103.84	$104.62	-1.49	623,294	$104.72	$103.17	$105.33	$135.72	$86.34		14.48				$7.17	
thecramerreport	fls		105.33	102.40	+3.80	914994	105.35	102.00										
thestree	fls	-1.41%	$103.84	104.62	-1.49	623294	104.72	103.17	105.33	-135.72	86.34	5.5828048e7		5.668221713e9				
tickerspy	fls	-1.41%	$103.84	104.62	-1.49	623,294	104.72	103.17	105.33	135.72	86.34		14.7	5.8b	1.22%	$0.32		
tmx-quotemedia	fls	-1.41%	103.840	104.620	-1.490	623,294	104.720	103.170	105.330	135.720	86.340	55,828,048	14.70	5,797,184,504	1.233	0.320 usd	7.17	
updown	fls	-1.41%	$103.84	$104.62	-$1.49	617,997	$104.72	$103.17	$105.33	$135.72	$86.34	55.82b	14.50	$5.88b			7.26	
wallstreetsurvivor	fls	-1.41%	103.84	104.62	-1.49	622,984	104.72	103.17		135.72	87.76		14.70	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	1.41%	103.84	104.62	1.49	623,294	104.72	103.17	105.33	135.72	86.34		14.46	5.80b	1.20%	1.28	7.18	
ycharts-com	fls	-1.41%	103.85		-1.48					135.72	86.34		14.46	5.79b	1.32%		7.18	
zacks	fls	(-1.41%)	103.84		-1.49	vol.  623,294	104.72	103.17		135.72	86.34		14.47	5.88 b	1.22	1.28	7.28	
advfn	flr	-1.30	64.3	65.08	-0.85	1406850	65.24	63.9										
barchart	flr	-1.30%	64.30	65.08	-0.85	1,406,850	65.24	63.90	65.15	75.49	41.90		32.15	$11.37 b	0.78%	$0.50	+2.00	
barrons	flr	1.30%	64.30	65.08	-0.85	1.404m	65.24	63.90				180.99 million		$11.31 billion	0.78%	$0.12		
bloomberg	flr	-1.305%	64.300	65.080	-0.850	1,406,850	65.240	63.900		75.76	42.26	174.282mil	27.131	11,206.310mil	0.778	0.125 regular cash	2.370	
boston-com	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,850	65.24	63.90	65.15	75.76	42.26	174,281,706						
bostonmerchant	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,850	65.24	63.90	65.15	75.76	42.26	174,281,706						
business-insider	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,850	65.24	63.90	65.15	75.76	42.26	174,281,706						
chron	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,850	65.24	63.90	65.15	75.76	42.26	174,281,706						
cio-com	flr	-1.30%	64.30 usd	65.08	-0.8500	1,406,850	65.24	63.90	65.15	75.76	42.26	174,281,706	32.15	11b	0.8	0.5		
cnn-money	flr	-1.30%	64.30	65.08	-0.85	1,398,086	65.24	63.90	65.15				32.2	$11.2b	0.78%			
easystockalterts	flr	-1.31%	64.30	65.08	-0.85	1406050	65.24	63.90	65.15	75.76	42.26		32.15				2.00	
eresearch-fidelity-com	flr	-1.30%	64.3000	65.0800	-0.8500	1,406,850	65.2400	63.9000	65.1500	75.7600	42.2600	174,282,000	32.58	$11.35b	0.77%	$0.125000		
finance-abc7-com	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,050	65.24	63.90	65.15	75.76	42.26	174,281,706						
finance-abc7chicago-com	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,050	65.24	63.90	65.15	75.76	42.26	174,281,706						
financial-content	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,050	65.24	63.90	65.15	75.76	42.26	174,281,706						
finapps-forbes-com	flr	-1.3%	$64.30	65.08	-0.85	1,406,050	65.24	63.90	65.15	75.76	42.26	174 mil	32.2	11 bil	0.8	0.50	2.00	
finviz	flr	-1.30%	64.30			1,406,050			65.15	-14.82%	53.47%	174.28m	32.58	11.35b		0.50	2.00	
fool	flr	-1.30%	$64.30	$65.08	-0.85	1,405,550	$65.24	$63.90	$65.15	$75.76	$42.26		32.60	$11.21b	1.10%	0.50		
foxbusiness	flr		$64.30		-0.85	1,406,950			$65.15									
google-finance	flr	(-1.30%)	64.30	65.08	-0.85	1.41m	65.24	63.90		75.76	42.26	174.28m	32.21	11.21b	0.78	0.12	2.00	
howthemarketworks	flr	-1.305%	64.3	65.08	-0.85	1,405,550	65.24	63.9	65.15									
hpcwire	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,850	65.24	63.90	65.15	75.76	42.26	174,281,706						
insidestocks	flr	-1.30%	64.30	65.08	-0.85	1404375	65.24	63.90					price earnings ratio: 27.72					
investopedia	flr	-1.30 %	$64.30	65.08	-0.85				65.15									
investorguide	flr	-1.30%	64.30	65.08	-0.85		65.24	63.90		75.76	42.26		32.62	11.206b			1.997	
marketintellisearch	flr	-1.29 %	$64.31	$65.08	-0.84	1383.30k	$65.24	$63.90	$65.15			174.28m	32.58	11.35b	0.77 %		2.00	
marketwatch	flr	-1.30%	$64.65	open: 65.08	-0.85	8,864	$65.24	$63.90	$65.15	$75.76	$42.26		31.92	$11.31b	0.78%	0.13	2.01	
minyanville	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,050	65.24	63.90	65.15	75.76	42.26	174,281,706						
msn-money	flr	-1.30%	64.30	65.08	-0.85	1.41 mil	65.24	63.90	65.15	75.76	42.26	174.28 mil	32.15	11.35 bil	0.77%	0.50	2.00	
nasdaq-com	flr	1.3%	$ 64.30		0.85	1,405,450	$ 65.24	$ 63.90	$ 65.15	$ 75.76	$ 42.26	174,282,000	32.15	$ 11,206,332,600	0.77 %	$0.500000	$ 2	
optimum	flr	-1.30%	64.30 ( 4:15 pm edt)	65.08	-0.85	1,406,050	65.24	63.90	65.15	75.76	42.26	174.28m	32.1	11.2b	0.78	0.50	2.00	
paidcontent	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,050	65.24	63.90	65.15	75.76	42.26	174,281,706						
pc-quote	flr	-1.30%	64.3	65.08	-0.85	1,406,850	65.24	63.9	65.15	75.76	42.26	176,585,894	32.575	11,354,473,000		0.125		
personal-wealth-biz	flr	-1.30%	64.30	65.08	-0.85	1,406,950	65.24	63.90	65.15	75.76	42.26		32.62		0.77	0.50	1.997	
predictwallstreet	flr	-1.30%	64.30		-0.85	1,406,050												
raymond-james	flr	-1.30	64.30	65.08	-0.85	1,406,050	65.24	63.90	64.30	75.76	42.26		31.68				2.03	
renewable-energy-world	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,050	65.24	63.90	65.15	75.76	42.26	174,281,706						
screamingmedia	flr	-1.30%	$	open: 65.08	-0.85	8,877	$65.24	$63.90	$65.15	$75.76	$42.26		31.92	$11.31b	0.78%	0.13	2.01	
scroli	flr	-1.30%	flr 64.30	65.08	-0.85	1,209,065	65.24	63.90	65.15	75.76	42.26		32.21				2.00	
simple-stock-quotes	flr	-1.30%	last trade: 64.30		change: -0.850								p/e ratio: 32.62					
smartmoney	flr	(-1.30%)	64.30	$65.08	-0.85	1,406,050	$65.24	$63.90	$65.15	$75.76	$42.26			11,354,500	0.77%	$0.13		
stocknod	flr	-1.305%	64.30 usd	65.08	-0.8500	1,406,050	65.24	63.90	65.15	75.76	42.26	174,281,706						
stockpickr	flr	-1.30%	$64.30 -0.85 | -1.30%	65.08	-0.85	1.41m	65.24	63.90	65.15	75.76	42.26							
stocksmart	flr	%	$65.96	66.1		114,125	68.99	65.87										
stocktwits	flr	-1.27%	64.32		-0.83													
streetinsider-com	flr	1.3%	64.30	$65.08	-0.85	1,406,050	$65.24	$63.90	$65.15	$75.76	$42.26		32.15				$2.00	
thecramerreport	flr		65.15	64.61	+0.86	1600531	65.39	63.91										
thestree	flr	-1.3%	$64.3	65.08	-0.85	1406050	65.24	63.9	65.15	-75.76	42.26	1.74281706e8		1.1204570879e10				
tickerspy	flr	-1.30%	$64.30	65.08	-0.85	1,406,050	65.24	63.90	65.15	75.76	42.26		32.6	11.3b	0.77%	$0.12		
tmx-quotemedia	flr	-1.30%	64.300	65.080	-0.850	1,406,950	65.240	63.900	65.150	75.760	42.260	174,281,706	32.60	11,206,313,696	0.767	0.125 usd	2.00	
updown	flr	-1.30%	$64.30	$65.08	-$0.85	1,397,486	$65.24	$63.90	$65.15	$75.76	$42.26	174.28b	32.06	$11.35b			2.03	
wallstreetsurvivor	flr	-1.30%	64.30	65.08	-0.85	1,405,550	65.24	63.90		75.76	44.04		32.60	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	1.30%	64.30	65.08	0.85	1,406,850	65.24	63.90	65.15	75.76	42.26		32.20	11.21b	0.80%	0.50	2.00	
ycharts-com	flr	-1.27%	64.32		-0.83					75.76	42.26		32.16	11.37b	0.81%		2.00	
zacks	flr	(-1.30%)	64.30		-0.85	vol.  1,406,050	65.24	63.90		75.76	42.26		32.58	11.35 b	0.77	0.50	2	
advfn	flo	-1.18	22.69	22.87	-0.27	619580	22.93	22.56										
barchart	flo	-1.18%	22.69	22.87	-0.27	619,580	22.93	22.56	22.96	23.00	14.86		22.00	$3.09 b	2.64%	$0.60	+1.01	
barrons	flo	1.18%	22.69	22.87	-0.27	618,967	22.93	22.56				138.16 million		$3.13 billion	2.64%	$0.15		
bloomberg	flo	-1.176%	22.690	22.870	-0.270	619,580	22.930	22.560		23.00	15.31	135.373mil	21.958	3,071.618mil	2.425	0.150 regular cash	1.033	
boston-com	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
bostonmerchant	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
business-insider	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
chron	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
cio-com	flo	-1.18%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792	22.47	2b	1.7	0.4		
cnn-money	flo	-1.18%	22.69	22.87	-0.27	618,767	22.93	22.56	22.96				22.5	$2.0b	2.64%			
easystockalterts	flo	-1.18%	22.69	22.87	-0.27	619580	22.93	22.56	22.96	33.43	21.54		22.47				1.01	
eresearch-fidelity-com	flo	-1.18%	22.6900	22.8700	-0.2700	619,580	22.9300	22.5600	22.9600	23.0000	15.3133	135,373,000	22.96	$3.11b	2.61%	$0.150000		
finance-abc7-com	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
financial-content	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
finapps-forbes-com	flo	-1.2%	$22.69	22.87	-0.27	619,580	22.93	22.56	22.96	23.00	15.31	135 mil	22.7	3 bil	2.6	0.60	1.00	
finviz	flo	-1.18%	22.69			619,580			22.96	-1.35%	52.70%	135.37m	22.96	3.11b		0.60	1.00	
fool	flo	-1.18%	$22.69	$22.87	-0.27	619,580	$22.93	$22.56	$22.96	$23.00	$15.31		22.80	$3.07b	2.80%	0.60		
foxbusiness	flo		$22.69		-0.27	619,580			$22.96									
google-finance	flo	(-1.18%)	22.69	22.87	-0.27	619,580.00	22.93	22.56		23.00	15.31	135.37m	22.71	3.07b	2.64	0.15	1.00	
howthemarketworks	flo	-1.176%	22.69	22.87	-0.27	619,580	22.93	22.56	22.96									
hpcwire	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
insidestocks	flo	-1.18%	22.69	22.87	-0.27	618967	22.93	22.56					price earnings ratio: 21.96					
investopedia	flo	-1.18 %	$22.69	22.87	-0.27				22.96									
investorguide	flo	-1.18%	22.69	22.87	-0.27		22.93	22.56		23.00	15.3133		22.98	3.072b			0.999	
marketintellisearch	flo	-1.18 %	$22.69	$22.87	-0.27	614.20k	$22.93	$22.56	$22.96			135.37m	22.96	3.11b	2.61 %		1.00	
marketwatch	flo	-1.18%	$22.69	open: 22.87	-0.27	713	$22.93	$22.56	$22.96	$23.00	$15.31		22.52	$3.13b	2.64%	0.15	1.01	
minyanville	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
msn-money	flo	-1.18%	22.69	22.87	-0.27	619,580	22.93	22.56	22.96	23.00	15.31	135.37 mil	22.69	3.11 bil	2.61%	0.60	1.00	
nasdaq-com	flo	1.18%	$ 22.69		0.27	619,180	$ 22.93	$ 22.56	$ 22.96	$ 23	$ 15.3133	135,373,000	22.69	$ 3,071,613,370			$ 1	
optimum	flo	-1.18%	22.69 ( 4:15 pm edt)	22.87	-0.27	619,580	22.93	22.56	22.96	33.43	21.54	90.25m	22.5	2.0b	1.76	0.40	1.01	
paidcontent	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
pc-quote	flo	-1.18%	22.69	22.87	-0.27	619,580	22.93	22.56	22.96	23.00	15.31	136,984,376	22.96	3,108,176,000		0.15		
personal-wealth-biz	flo	-1.18%	22.69	22.87	-0.27	619,580	22.93	22.56	22.96	23.00	15.3133		22.98		2.40	0.55	0.999	
predictwallstreet	flo	-1.18%	22.69		-0.27	619,580												
raymond-james	flo	-1.18	22.69	22.87	-0.27	619,580	22.93	22.56	22.69	23.00	15.32		14.93				1.52	
renewable-energy-world	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
screamingmedia	flo	-1.18%	$	open: 22.87	-0.27	713	$22.93	$22.56	$22.96	$23.00	$15.31		22.52	$3.13b	2.64%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	-1.18%	last trade: 22.69		change: -0.270								p/e ratio: 22.98					
smartmoney	flo	(-1.18%)	22.69	$22.87	-0.27	619,580	$22.93	$22.56	$22.96	$23.00	$15.31			2,072,100	1.74%	$0.10		
stocknod	flo	-1.176%	22.69 usd	22.87	-0.2700	619,580	22.93	22.56	22.96	33.43	21.54	90,248,792						
stockpickr	flo	-1.18%	$22.69 -0.27 | -1.18%	22.87	-0.27	619.58k	22.93	22.56	22.96	23.00	15.31							
stocksmart	flo	%	$33.04	26.94		52,536	33.41	33.02										
stocktwits	flo	-1.22%	22.68		-0.28													
streetinsider-com	flo	1.18%	22.69	$22.87	-0.27	619,580	$22.93	$22.56	$22.96	$33.43	$21.54		22.47				$1.01	
thecramerreport	flo		22.96	22.76	+0.23	734155	23.00	22.55										
thestree	flo	-1.18%	$22.69	22.87	-0.27	619580	22.93	22.56	22.96	-23.0	15.31	1.35373188e8		2.051355042e9				
tickerspy	flo	-1.18%	$22.69	22.87	-0.27	619,580	22.93	22.56	22.96	23.00	15.31		23.0	3.1b	2.61%	$0.15		
tmx-quotemedia	flo	-1.18%	22.690	22.870	-0.270	619,580	22.930	22.560	22.960	23.000	10.209	135,373,188	22.80	3,071,617,636	2.613	0.150 usd	1.01	
updown	flo	-1.18%	$22.69	$22.87	-$0.27	618,767	$22.93	$22.56	$22.96	$23.00	$15.31	90.24b	22.81	$3.10b			1.01	
wallstreetsurvivor	flo	-1.18%	22.69	22.87	-0.27	619,580	22.93	22.56		23.00	15.31		22.80	$2b	1.70%	0.52 -	0.99	
yahoo-finance	flo	1.18%	22.69	22.87	0.27	619,580	22.93	22.56	22.96	23.00	15.31		22.71	3.07b	1.70%	0.40	1.00	
ycharts-com	flo	-1.22%	22.68		-0.28					23.00	15.31		22.68	3.09b	1.82%		1.00	
zacks	flo	(-1.18%)	22.69		-0.27	vol.  619,580	22.93	22.56		23.00	15.31		22.22	3.11 b	2.61	0.60	1.03	
advfn	cnbka	-0.07	27.82	27.89	-0.02	3607	28.2	27.82										
barchart	cnbka	-0.07%	27.82	27.89	-0.02	5,038	28.20	27.82	27.84	28.26	19.14		10.18	$154.12 m	1.73%	$0.48	+2.51	
barrons	cnbka	0.07%	27.82	27.89	-0.02	3,495	28.20	27.82				5.54 million		$97.46 million	1.73%	$0.12		
bloomberg	cnbka	-0.072%	27.820	27.890	-0.020	3,607	28.200	27.820		28.38	19.40	3.544mil	10.190	154.139mil	1.723	0.120 regular cash	2.730	
boston-com	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
bostonmerchant	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
business-insider	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
chron	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
cio-com	cnbka	-0.07%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717	10.19	99m	1.7	0.48		
cnn-money	cnbka	-0.07%	27.82	27.89	-0.02	3,607	28.20	27.82	27.84				11.1	$98.6m	1.73%			
easystockalterts	cnbka	-0.07%	27.82	27.89	-0.02	3607	28.20	27.82	27.84	28.38	19.40		11.08				2.51	
eresearch-fidelity-com	cnbka	-0.07%	27.8200	27.8900	-0.0200	3,607	28.2000	27.8200	27.8400	28.3800	19.4000	3,544,000	10.20	$98.66m	1.72%	$0.120000		
finance-abc7-com	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
financial-content	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	-0.1%	$27.82	27.89	-0.02	3,607	28.20	27.82	27.84	28.38	19.40	4 mil		99 mil	1.7	0.48		
finviz	cnbka	-0.07%	27.82			3,495			27.84	-1.55%	45.38%	5.54m	10.19	154.12m		0.48	2.73	
fool	cnbka	-0.07%	$27.82	$27.89	-0.02	3,495	$28.20	$27.82	$27.84	$28.38	$19.40		10.20	$154.14m	2.40%	0.48		
foxbusiness	cnbka		$27.82		-0.02	3,607			$27.84									
google-finance	cnbka	(-0.07%)	27.82	27.89	-0.02	3,607.00	28.20	27.82		28.38	19.40	5.54m	10.21	154.14m	1.73	0.12	2.73	
howthemarketworks	cnbka	-0.072%	27.82	27.89	-0.02	3,495	28.2	27.82	27.84									
hpcwire	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
insidestocks	cnbka	-0.07%	27.82	27.89	-0.02	3607	28.20	27.82										
investopedia	cnbka	-0.07 %	$27.82	27.89	-0.02				27.84									
investorguide	cnbka	-0.07%	27.82	27.99	-0.02		28.20	27.82		28.38	19.40		11.14	154.1m			2.50	
marketintellisearch	cnbka	-0.07 %	$27.82	$27.89	-0.02	3.20k	$28.20	$27.82	$27.84			5.54m	10.20	0.15b	1.72 %		2.73	
marketwatch	cnbka	-0.07%	$27.82	open: 27.89	-0.02	112	$28.20	$27.82	$27.84	$28.38	$19.40		10.20	$97.46m	1.73%	0.12	2.73	
minyanville	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
msn-money	cnbka	-0.07%	27.82	27.89	-0.02	3,607	28.20	27.82	27.84	28.38	19.40	5.54 mil	10.19	98.66 mil	1.72%	0.48	2.73	
nasdaq-com	cnbka	0.07%	$ 27.82	$ 27.89	0.02	3,607	$ 28.20	$ 27.82	$ 27.84	$ 28.38	$ 19.40	3,544,000	10.19	$ 98,594,080	1.72 %	$0.480000	$ 2.73	
optimum	cnbka	-0.07%	27.82 ( 4:30 pm edt)	27.89	-0.02	3,607	28.20	27.82	27.84	28.38	19.40	3.54m	10.2	98.6m	1.73	0.48	2.73	
paidcontent	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
pc-quote	cnbka	-0.07%	27.82	27.89	-0.02	3,607	28.2	27.82	27.84	28.38	19.40	3,546,549	10.1978	98,665,000		0.12		
personal-wealth-biz	cnbka	+24.03%	505440096.00	23.57		4,546	23.87	0.00	24.71	19.14	2.50		51.48		8.24	2.0365	0.48	
predictwallstreet	cnbka	-0.07%	27.82		-0.02	3,607												
raymond-james	cnbka	-0.07	27.82	27.89	-0.02	3,607	28.20	27.82	27.82	28.38	19.40		10.19				2.73	
renewable-energy-world	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
screamingmedia	cnbka	-0.07%	$	open: 27.89	-0.02	112	$28.20	$27.82	$27.84	$28.38	$19.40		10.20	$97.46m	1.73%	0.12	2.73	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	-0.07%	last trade: 27.82		change: -0.020								p/e ratio: 11.14					
smartmoney	cnbka	(-0.07%)	27.82	$27.89	-0.02	3,607	$28.20	$27.82	$27.84	$28.38	$19.40			98,700	1.72%	$0.12		
stocknod	cnbka	-0.0718%	27.82 usd	27.89	-0.0200	3,607	28.20	27.82	27.84	28.38	19.40	3,543,717						
stockpickr	cnbka	-0.07%	$27.82 -0.02 | -0.07%	27.89	-0.02	3.50k	28.20	27.82	27.84	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	0.07%	27.82	$27.89	-0.02	3,607	$28.20	$27.82	$27.84	$28.38	$19.40		11.08				$2.51	
thecramerreport	cnbka		27.84	28.00	+0.06	4729	28.00	27.65										
thestree	cnbka	-0.07%	$27.82	27.89	-0.02	3495	28.2	27.82	27.84	-28.38	19.4	5540597.0		9.8444458e7				
tickerspy	cnbka	-0.07%	$27.82	27.89	-0.02	3,495	28.20	27.82	27.84	28.38	19.40		10.2	154.2m	1.72%	$0.12		
tmx-quotemedia	cnbka	-0.07%	27.820	27.890	-0.020	3,607	28.200	27.820	27.840	28.380	19.400	5,540,597	10.20	154,139,409	1.724	0.120 usd	2.73	
updown	cnbka	-0.07%	$27.82	$27.89	-$0.02	3,495	$28.20	$27.82	$27.84	$28.38	$19.40	5.54b	11.11	$154m			2.51	
wallstreetsurvivor	cnbka	-0.07%	27.82	27.89	-0.02	3,495	28.20	27.82		28.38	19.40		10.20	$99m	1.70%	0.48 -	2.45	
yahoo-finance	cnbka	0.07%	27.82	27.99	0.02	3,607	28.20	27.82	27.84	28.38	19.40		11.13	154.12m	1.70%	0.48	2.50	
ycharts-com	cnbka	+1.08%	28.14		+0.30					28.38	19.40		11.26	155.90m	1.68%		2.50	
zacks	cnbka	(-0.07%)	27.82		-0.02	vol.  3,607	28.20	27.82		28.38	19.40		10.2	154.23 m	1.72	0.48	2.73	
advfn	avx	-0.34	14.63	14.69	-0.05	417345	14.72	14.47										
barchart	avx	-0.34%	14.63	14.69	-0.05	417,345	14.72	14.47	14.68	16.54	12.15		9.55	$2.49 b	1.57%	$0.22	+1.44	
barrons	avx	0.34%	14.63	14.69	-0.05	417,345	14.72	14.47				170.39 million		$2.47 billion	1.50%	$0.06		
bloomberg	avx	-0.341%	14.630	14.690	-0.050	417,345	14.720	14.470		16.60	12.31	170.175mil	9.952	2,489.662mil	1.367	0.055 regular cash	1.470	
boston-com	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
bostonmerchant	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
business-insider	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
chron	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
cio-com	avx	-0.34%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137	10.23	2b	1.5	0.22		
cnn-money	avx	-0.34%today&rsquo;s change	14.63data as of 4:02pm et	14.69	-0.05	417,345	14.72	14.47	14.68				10.2	$2.5b	1.50%			
easystockalterts	avx	-0.34%	14.63	14.69	-0.05	417345	14.72	14.47	14.68	16.60	12.31		10.23				1.43	
eresearch-fidelity-com	avx	-0.34%	14.6300	14.6900	-0.0500	417,345	14.7200	14.4700	14.6800	16.6000	12.3100	170,125,000	10.19	$2.50b	1.50%	$0.055000		
finance-abc7-com	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
finance-abc7chicago-com	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
financial-content	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
finapps-forbes-com	avx	-0.3%	$14.63	14.69	-0.05	417,345	14.72	14.47	14.68	16.60	12.31	170 mil	10.2	2 bil	1.5	0.22	1.44	
finviz	avx	-0.34%	14.63			417,345			14.68	-11.55%	20.47%	170.12m	10.27	2.50b		0.22	1.43	
fool	avx	-0.48%	$14.61	$14.69	-0.07	408,414	$14.72	$14.47	$14.68	$16.60	$12.31		10.30	$2.49b	1.30%	0.22		
foxbusiness	avx		$14.63		-0.05	417,345			$14.68									
google-finance	avx	(-0.34%)	14.63	14.69	-0.05	417,345.00	14.72	14.47		16.60	12.31	170.18m	10.22	2.49b	1.50	0.05	1.43	
howthemarketworks	avx	-0.341%	14.63	14.69	-0.05	417,345	14.72	14.47	14.68									
hpcwire	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
insidestocks	avx	-0.34%	14.63	14.69	-0.05	417345	14.72	14.47					price earnings ratio: 9.95					
investopedia	avx	-0.34 %	$14.63	14.69	-0.05				14.68									
investorguide	avx	-0.34%	14.63	14.69	-0.05		14.72	14.47		16.60	12.31		10.27	2.490b			1.43	
marketintellisearch	avx	-0.48 %	$14.61	$14.69	-0.07	378.80k	$14.72	$14.47	$14.68			170.12m	10.27	2.50b	1.5 %		1.43	
marketwatch	avx	-0.34%	$14.63	open: 14.69	-0.05	417,345	$14.72	$14.47	$14.68	$16.60	$12.31		10.23	$2.47b	1.50%	0.06	1.43	
minyanville	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
msn-money	avx	-0.34%	14.63	14.69	-0.05	417,345	14.72	14.47	14.68	16.60	12.31	170.12 mil	10.23	2.5 bil	1.50%	0.22	1.43	
nasdaq-com	avx	0.34%	$ 14.63		0.05	417,145	$ 14.72	$ 14.47	$ 14.68	$ 16.60	$ 12.31	170,175,000	10.16	$ 2,489,660,250	1.5 %	$0.220000	$ 1.44	
optimum	avx	-0.34%	14.63 ( 4:15 pm edt)	14.69	-0.05	417,345	14.72	14.47	14.68	16.60	12.31	170.18m	10.2	2.5b	1.50	0.22	1.43	
paidcontent	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
pc-quote	avx	-0.34%	14.63	14.69	-0.05	417,345	14.72	14.47	14.68	16.60	12.31	170,706,425	10.26573	2,497,435,000		0.055		
personal-wealth-biz	avx	-0.34%	14.63	14.69	-0.05	417,345	14.72	14.47	14.68	16.60	12.31		10.27		1.36	0.20	1.43	
predictwallstreet	avx	-0.34%	14.63		-0.05	417,345												
raymond-james	avx	-0.34	14.63	14.69	-0.05	417,345	14.72	14.47	14.63	16.60	12.31		10.16				1.44	
renewable-energy-world	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
screamingmedia	avx	-0.34%	$	open: 14.69	-0.05	417,345	$14.72	$14.47	$14.68	$16.60	$12.31		10.23	$2.47b	1.50%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-0.34%	last trade: 14.63		change: -0.050								p/e ratio: 10.27					
smartmoney	avx	(-0.34%)	14.63	$14.69	-0.05	417,345	$14.72	$14.47	$14.68	$16.60	$12.31			2,498,200	1.50%	$0.06		
stocknod	avx	-0.3406%	14.63 usd	14.69	-0.0500	417,345	14.72	14.47	14.68	16.60	12.31	170,175,137						
stockpickr	avx	-0.34%	$14.63 -0.05 | -0.34%	14.69	-0.05	417.35k	14.72	14.47	14.68	16.60	12.31							
stocksmart	avx	%	$15.27	15.62		24,566	15.75	15.265										
stocktwits	avx	-0.41%	14.62		-0.06													
streetinsider-com	avx	0.34%	14.63	$14.69	-0.05	417,345	$14.72	$14.47	$14.68	$16.60	$12.31		10.23				$1.43	
thecramerreport	avx		14.68	14.14	+0.64	757455	14.86	13.90										
thestree	avx	-0.34%	$14.63	14.69	-0.05	417345	14.72	14.47	14.68	-16.6	12.31	1.70175137e8		2.389258923e9				
tickerspy	avx	-0.34%	$14.63	14.69	-0.05	417,345	14.72	14.47	14.68	16.60	12.31		10.3	2.4b	1.50%	$0.06		
tmx-quotemedia	avx	-0.34%	14.630	14.690	-0.050	417,345	14.720	14.470	14.680	16.600	12.310	170,175,137	10.30	2,489,662,254	1.499	0.055 usd	1.43	
updown	avx	-0.34%	$14.63	$14.69	-$0.05	417,345	$14.72	$14.47	$14.68	$16.60	$12.31	170.17b	10.19	$2.49b			1.44	
wallstreetsurvivor	avx	-0.34%	14.63	14.69	-0.05	417,345	14.72	14.47		16.60	12.38		10.30	$2b	1.50%	0.19 -	1.43	
yahoo-finance	avx	0.34%	14.63	14.69	0.05	417,345	14.72	14.47	14.68	16.60	12.31		10.23	2.49b	1.50%	0.22	1.43	
ycharts-com	avx	-0.41%	14.62		-0.06					16.60	12.31		10.22	2.49b	1.61%		1.43	
zacks	avx	(-0.34%)	14.63		-0.05	vol.  417,345	14.72	14.47		16.60	12.31		9.99	2.50 b	1.50	0.22	1.47	
advfn	sndk	-2.69	40.5	41.21	-1.12	5732054	41.43	39.9										
barchart	sndk	-2.69%	40.50	41.21	-1.12	4,761,635	41.43	39.90	41.62	53.60	33.03		9.31	$9.59 b			+5.35	
barrons	sndk	2.69%	40.50	41.21	-1.12	5.713m	41.43	39.90				238.90 million		$9.68 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	-2.691%	40.500	41.210	-1.120	5,732,054	41.430	39.900		53.60	33.03	238.372mil	7.570	9,654.055mil			5.350	
boston-com	sndk	-2.691%	40.50 usd	41.21	-1.120	5,725,158	41.43	39.90	41.62	53.60	33.03	238,319,651						
bostonmerchant	sndk	-2.691%	40.50 usd	41.21	-1.120	5,725,158	41.43	39.90	41.62	53.60	33.03	238,319,651						
business-insider	sndk	-2.691%	40.50 usd	41.21	-1.120	5,725,158	41.43	39.90	41.62	53.60	33.03	238,319,651						
chron	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
cio-com	sndk	-2.69%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651	7.542	10b				
cnn-money	sndk	-2.69%	40.50	41.21	-1.12	5,723,254	41.43	39.90	41.62				7.5	$9.7b				
easystockalterts	sndk	-2.72%	40.50	41.21	-1.12	5716058	41.43	39.90	41.62	53.61	33.03		7.54				5.37	
eresearch-fidelity-com	sndk	-2.69%	40.5000	41.2100	-1.1200	5,722,954	41.4300	39.9000	41.6200	53.6050	33.0300	238,372,000	7.78	$9.92b				
finance-abc7-com	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
financial-content	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	-2.7%	$40.50	41.21	-1.12	5,722,954	41.43	39.90	41.62	53.60	33.03	238 mil	7.6	10 bil	0.0	0.00	5.35	
finviz	sndk	-2.69%	40.50			5,720,454			41.62	-24.45%	22.62%	238.37m	7.78	9.92b			5.35	
fool	sndk	-2.69%	$40.50	$41.21	-1.12	5,722,154	$41.43	$39.90	$41.62	$53.60	$33.03		7.80	$9.65b				
foxbusiness	sndk		$40.50		-1.12	5,885,339			$41.62									
google-finance	sndk	(-2.69%)	40.50	41.21	-1.12	5.72m	41.43	39.90		53.60	33.03	238.37m	7.57	9.65b			5.35	
howthemarketworks	sndk	-2.691%	40.5	41.21	-1.12	5,716,058	41.43	39.9	41.62									
hpcwire	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,358	41.43	39.90	41.62	53.60	33.03	238,319,651						
insidestocks	sndk	-2.69%	40.50	41.21	-1.12	4556537	41.43	39.90					price earnings ratio: 8.65					
investopedia	sndk	-2.69 %	$40.50	41.21	-1.12				41.62									
investorguide	sndk	-2.69%	40.50	41.27	-1.12		41.43	39.90		53.61	33.03		7.76	9.652b			5.361	
marketintellisearch	sndk	-2.64 %	$40.52	$41.25	-1.10	5663.10k	$41.43	$39.90	$41.62			238.37m	7.78	9.92b	0.0 %		5.35	
marketwatch	sndk	-2.69%	$40.51	open: 41.21	-1.12	23,868	$41.43	$39.90	$41.62	$53.61	$33.03		22.10	$9.68b			1.83	
minyanville	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
msn-money	sndk	-2.69%	40.50	41.21	-1.12	5.72 mil	41.43	39.90	41.62	53.61	33.03	238.37 mil	7.54	9.92 bil			5.35	
nasdaq-com	sndk	2.69%	$ 40.50	$ 41.25	1.12	5,722,554	$ 41.43	$ 39.90	$ 41.62	$ 53.605	$ 33.03	238,372,000	7.57	$ 9,654,066,000			$ 5.35	
optimum	sndk	-2.69%	40.50 ( 4:00 pm edt)	41.21	-1.12	5,712,588	41.43	39.90	41.62	53.60	33.03	238.32m	7.5	9.7b			5.37	
paidcontent	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
pc-quote	sndk	-2.69%	40.5	41.21	-1.12	5,737,386	41.43	39.9	41.62	53.61	33.03	244,964,025	7.75047	9,921,043,000				
personal-wealth-biz	sndk	+42.74%	505545440.00	42.64		6,417,380	42.32	0.00	42.9403	33.03	5.361					0.00	0.00	
predictwallstreet	sndk	-2.69%	40.50		-1.12	5,722,954												
raymond-james	sndk	-2.69	40.50	41.21	-1.12	5,722,954	41.43	39.90	40.50	53.61	33.03		7.38				5.49	
renewable-energy-world	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
screamingmedia	sndk	-2.69%	$	open: 41.21	-1.12	23,568	$41.43	$39.90	$41.62	$53.61	$33.03		22.10	$9.68b			1.83	
scroli	sndk	-2.69%	sndk 40.50	41.21	-1.12	5,139,982	41.43	39.90	41.62	53.60	33.03		7.57				5.35	
simple-stock-quotes	sndk	+42.74%	last trade: 505545440.00		change: 0.234													
smartmoney	sndk	(-2.69%)	40.50	$41.21	-1.12	5,722,954	$41.43	$39.90	$41.62	$53.60	$33.03			9,918,900	0.00%	$0.00		
stocknod	sndk	-2.691%	40.50 usd	41.21	-1.120	5,716,058	41.43	39.90	41.62	53.60	33.03	238,319,651						
stockpickr	sndk	-2.69%	$40.50 -1.12 | -2.69%	41.21	-1.12	5.72m	41.43	39.90	41.62	53.61	33.03							
stocksmart	sndk	%	$45.11	50.29		829,730	47.09	45.06										
stocktwits	sndk	-2.67%	40.51		-1.11													
streetinsider-com	sndk	2.69%	40.50	$41.21	-1.12	5,712,588	$41.43	$39.90	$41.62	$53.61	$33.03		7.54				$5.37	
thecramerreport	sndk		41.44	41.50	+0.28	357675	41.56	41.20										
thestree	sndk	-2.69%	$40.5	41.21	-1.12	5722154	41.43	39.9	41.62	-53.61	33.03	2.38319651e8		9.809236835e9				
tickerspy	sndk	-2.69%	$40.50	41.21	-1.12	5,719,484	41.43	39.90	41.62	53.60	33.03		7.8	9.9b	0.00%	$0.00		
tmx-quotemedia	sndk	-2.69%	40.500	41.210	-1.120	5,885,339	41.430	39.900	41.620	53.605	33.030	238,319,651	7.80	9,651,945,866			5.37	
updown	sndk	-2.69%	$40.50	$41.25	-$1.12	5,713,228	$41.43	$39.90	$41.62	$53.60	$33.03	238.32b	7.57	$9.91b			5.50	
wallstreetsurvivor	sndk	-2.69%	40.50	41.21	-1.12	5,716,058	41.43	39.90		53.61	33.03		7.80	$10b			5.44	
yahoo-finance	sndk	2.69%	40.50	41.27	1.12	5,720,454	41.43	39.90	41.62	53.61	33.03		7.55	9.65b			5.36	
ycharts-com	sndk	-2.67%	40.51		-1.11					53.60	33.03		7.54	9.59b	0.00%		5.37	
zacks	sndk	(-2.69%)	40.50		-1.12	vol.  5,722,954	41.43	39.90		53.61	33.03		9.42	9.92 b	0.00	0.00	4.42	
advfn	htgc	-1.45	10.18	10.33	-0.15	164280	10.45	10.15										
barchart	htgc	-1.45%	10.18	10.33	-0.15	+6.30	10.45	10.15	10.33	11.25	8.55							
barrons	htgc	1.45%	10.18	10.33	-0.15	162,858	10.45	10.15				36.87 million		$459.03 million	8.64%	$0.22		
bloomberg	htgc	-1.452%	10.180	10.330	-0.150	164,280	10.450	10.150		11.55	9.07	43.799mil	11.568	445.878mil	8.251	0.220 regular cash	0.880	
boston-com	htgc	-1.452%	10.18 usd	10.33	-0.1500	164,280	10.45	10.15	10.33	11.55	9.070	43,799,440						
bostonmerchant	htgc	-1.452%	10.18 usd	10.33	-0.1500	164,280	10.45	10.15	10.33	11.55	9.070	43,799,440						
business-insider	htgc	-1.452%	10.18 usd	10.33	-0.1500	164,280	10.45	10.15	10.33	11.55	9.070	43,799,440						
chron	htgc	-1.452%	10.18 usd	10.33	-0.1500	164,280	10.45	10.15	10.33	11.55	9.070	43,799,440						
cio-com	htgc	-1.45%	10.18 usd	10.33	-0.1500	164,280	10.45	10.15	10.33	11.55	9.070	43,799,440		446m	8.5	0.88		
cnn-money	htgc	-1.45%	10.18	10.33	-0.15	162,369	10.45	10.15	10.33				nm	$445.9m	8.64%			
easystockalterts	htgc	-1.45%	10.18	10.33	-0.15	162858	10.45	10.15	10.33	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	-1.45%	10.1800	10.3300	-0.1500	164,280	10.4500	10.1500	10.3300	11.5500	9.0700	43,799,000	nm	$452.44m	8.52%	$0.220000		
finance-abc7-com	htgc	-1.452%	10.18 usd	10.33	-0.1500	162,858	10.45	10.15	10.33	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	-1.452%	10.18 usd	10.33	-0.1500	162,858	10.45	10.15	10.33	11.55	9.070	43,799,440						
financial-content	htgc	-1.452%	10.18 usd	10.33	-0.1500	162,858	10.45	10.15	10.33	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	-1.5%	$10.18	10.33	-0.15	162,858	10.45	10.15	10.33	11.55	9.07	44 mil		446 mil	8.6	0.88	-0.10	
finviz	htgc	-1.45%	10.18			162,858			10.33	-9.56%	19.02%	43.80m		445.88m		0.88	-0.08	
fool	htgc	-1.45%	$10.18	$10.33	-0.15	162,858	$10.45	$10.15	$10.33	$11.55	$9.07		0.00	$445.88m	11.80%	0.88		
foxbusiness	htgc		$10.18		-0.15	164,280			$10.33									
google-finance	htgc	(-1.45%)	10.18	10.33	-0.15	162,858.00	10.45	10.15		11.55	9.07	43.80m		445.88m	8.64	0.22	-0.08	
howthemarketworks	htgc	-1.452%	10.18	10.33	-0.15	162,369	10.45	10.15	10.33									
hpcwire	htgc	-1.452%	10.18 usd	10.33	-0.1500	164,280	10.45	10.15	10.33	11.55	9.070	43,799,440						
insidestocks	htgc	-1.45%	10.18	10.33	-0.15	162858	10.45	10.15										
investopedia	htgc	-1.45 %	$10.18	10.33	-0.15				10.33									
investorguide	htgc	-1.45%	10.18	10.33	-0.15		10.45	10.15		11.55	9.07			435.1m			-0.068	
marketintellisearch	htgc	-1.45 %	$10.18	$10.33	-0.15	159.50k	$10.45	$10.15	$10.33			43.80m	0.00	0.45b	8.52 %		-0.08	
marketwatch	htgc	-1.45%	$10.18	open: 10.33	-0.15	2,027	$10.45	$10.15	$10.33	$11.55	$9.07			$459.03m	8.64%	0.22		
minyanville	htgc	-1.452%	10.18 usd	10.33	-0.1500	162,858	10.45	10.15	10.33	11.55	9.070	43,799,440						
msn-money	htgc	-1.45%	10.18	10.33	-0.15	162,858	10.45	10.15	10.33	11.55	9.07	43.80 mil	12.73	452.45 mil	8.52%	0.88	-0.08	
nasdaq-com	htgc	1.45%	$ 10.18	$ 10.33	0.15	164,280	$ 10.45	$ 10.15	$ 10.33	$ 11.55	$ 9.07	43,799,000	23.67	$ 445,873,820	8.52 %	$0.880000	$ 0.43	
optimum	htgc	-1.45%	10.18 ( 4:30 pm edt)	10.33	-0.15	162,858	10.45	10.15	10.33	11.55	9.07	43.80m		445.9m	8.64	0.88	-0.08	
paidcontent	htgc	-1.452%	10.18 usd	10.33	-0.1500	162,858	10.45	10.15	10.33	11.55	9.070	43,799,440						
pc-quote	htgc	-1.45%	10.18	10.33	-0.15	164,280	10.45	10.15	10.33	11.55	9.07	44,446,395	12.9125	452,464,000		0.22		
personal-wealth-biz	htgc	-1.45%	10.18	10.33	-0.15	164,280	10.45	10.15	10.33	11.55	9.07				8.13	0.84	-0.068	
predictwallstreet	htgc	-1.45%	10.18		-0.15	162,858												
raymond-james	htgc	-1.45	10.18	10.33	-0.15	162,858	10.45	10.15	10.18	11.55	9.07						-0.10	
renewable-energy-world	htgc	-1.452%	10.18 usd	10.33	-0.1500	162,858	10.45	10.15	10.33	11.55	9.070	43,799,440						
screamingmedia	htgc	-1.45%	$	open: 10.33	-0.15	2,027	$10.45	$10.15	$10.33	$11.55	$9.07			$459.03m	8.64%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	+10.73%	last trade: 505545280.00		change: 1.899								p/e ratio: 12.89					
smartmoney	htgc	(-1.45%)	10.18	$10.33	-0.15	162,858	$10.45	$10.15	$10.33	$11.55	$9.07			452,400	8.52%	$0.22		
stocknod	htgc	-1.452%	10.18 usd	10.33	-0.1500	162,858	10.45	10.15	10.33	11.55	9.070	43,799,440						
stockpickr	htgc	-1.45%	$10.18 -0.15 | -1.45%	10.33	-0.15	162.86k	10.45	10.15	10.33	11.55	9.07							
stocksmart	htgc	%	$10.7	10.44		10,027	10.92	10.56										
stocktwits	htgc	-1.35%	10.19		-0.14													
streetinsider-com	htgc	1.45%	10.18	$10.33	-0.15	162,858	$10.45	$10.15	$10.33	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.33	10.43	-0.09	155576	10.53	10.30										
thestree	htgc	-1.45%	$10.18	10.33	-0.15	162858	10.45	10.15	9.07 -11.55									
tickerspy	htgc	-1.45%	$10.18	10.33	-0.15	162,858	10.45	10.15	10.33	11.55	9.07		12.9	452.4m	8.52%	$0.22		
tmx-quotemedia	htgc	-1.45%	10.180	10.330	-0.150	164,280	10.450	10.150	10.330	11.550	9.070	43,799,440		445,878,299	8.644	0.220 usd	-0.08	
updown	htgc	-1.45%	$10.18	$10.33	-$0.15	162,253	$10.45	$10.15	$10.33	$11.55	$9.07	43.79b		$452m			-0.05	
wallstreetsurvivor	htgc	-1.45%	10.18	10.33	-0.15	162,369	10.45	10.15		11.55	9.07			$452m	8.50%	0.80 -	0.12	
yahoo-finance	htgc	1.45%	10.18	10.33	0.15	164,280	10.45	10.15	10.33	11.55	9.07			435.05m	8.50%	0.88	-0.07	
ycharts-com	htgc	-1.36%	10.19		-0.14					11.55	9.07			442.65m	8.52%		-0.07	
zacks	htgc	(-1.45%)	10.18		-0.15	vol.  162,858	10.45	10.15		11.55	9.07		11.61	452.46 m	8.52	0.88	.89	
advfn	spls	-0.46	15.13	15.11	-0.07	7717233	15.2	15.05										
barchart	spls	-0.46%	15.13	15.11	-0.07	7,138,888	15.20	15.05	15.20	23.48	14.66		11.88	$10.83 b	2.63%	$0.40	+1.24	
barrons	spls	0.46%	15.13	15.11	-0.07	7.681m	15.20	15.05				726.22 million		$11.05 billion	2.64%	$0.1		
bloomberg	spls	-0.461%	15.130	15.110	-0.070	7,717,233	15.200	15.050		23.75	14.75	713.154mil	11.820	10,790.020mil	2.512	0.100 regular cash	1.280	
boston-com	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,709,679	15.20	15.05	15.20	23.75	14.75	713,154,085						
bostonmerchant	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,709,679	15.20	15.05	15.20	23.75	14.75	713,154,085						
business-insider	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,709,679	15.20	15.05	15.20	23.75	14.75	713,154,085						
chron	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
cio-com	spls	-0.46%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085	12.20	11b	2.6	0.4		
cnn-money	spls	-0.46%	15.13	15.11	-0.07	7,687,838	15.20	15.05	15.20				12.2	$10.8b	2.64%			
easystockalterts	spls	-0.46%	15.13	15.11	-0.07	7682079	15.20	15.05	15.20	23.75	14.75		12.20				1.24	
eresearch-fidelity-com	spls	-0.46%	15.1300	15.1100	-0.0700	7,689,633	15.2000	15.0500	15.2000	23.7500	14.7500	713,154,000	12.26	$10.84b	2.63%	$0.100000		
finance-abc7-com	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
financial-content	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
finapps-forbes-com	spls	-0.5%	$15.13	15.11	-0.07	7,689,633	15.20	15.05	15.20	23.75	14.75	713 mil	12.2	11 bil	2.6	0.40	1.24	
finviz	spls	-0.46%	15.13			7,682,886			15.20	-35.56%	3.27%	713.15m	12.26	10.84b		0.40	1.24	
fool	spls	-0.46%	$15.13	$15.11	-0.07	7,687,638	$15.20	$15.05	$15.20	$23.75	$14.75		12.30	$10.79b	1.40%	0.40		
foxbusiness	spls		$15.13		-0.07	7,736,332			$15.20									
google-finance	spls	(-0.46%)	15.13	15.11	-0.07	7.69m	15.20	15.05		23.75	14.75	713.15m	12.25	10.79b	2.64	0.10	1.24	
howthemarketworks	spls	-0.461%	15.13	15.11	-0.07	7,682,079	15.2	15.05	15.2									
hpcwire	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
insidestocks	spls	-0.46%	15.13	15.11	-0.07	6966014	15.20	15.05					price earnings ratio: 11.82					
investopedia	spls	-0.46 %	$15.13	15.11	-0.07				15.20									
investorguide	spls	-0.46%	15.13	15.14	-0.07		15.20	15.05		23.75	14.75		12.35	10.790b			1.231	
marketintellisearch	spls	-0.46 %	$15.13	$15.11	-0.07	7589.80k	$15.20	$15.05	$15.20			713.15m	12.26	10.84b	2.63 %		1.24	
marketwatch	spls	-0.46%	$15.13	open: 15.11	-0.07	65,798	$15.20	$15.05	$15.20	$23.75	$14.75		12.18	$11.05b	2.64%	0.10	1.24	
minyanville	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
msn-money	spls	-0.46%	15.13	15.11	-0.07	7.69 mil	15.20	15.05	15.20	23.75	14.75	713.15 mil	12.10	10.84 bil	2.63%	0.40	1.24	
nasdaq-com	spls	0.46%	$ 15.13	$ 15.11	0.07	7,685,061	$ 15.20	$ 15.05	$ 15.20	$ 23.75	$ 14.75	713,154,000	12.2	$ 10,790,020,020	2.63 %	$0.400000	$ 1.24	
optimum	spls	-0.46%	15.13 ( 4:00 pm edt)	15.11	-0.07	7,677,644	15.20	15.05	15.20	23.75	14.75	713.15m	12.2	10.8b	2.64	0.40	1.24	
paidcontent	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
pc-quote	spls	-0.46%	15.13	15.11	-0.07	7,724,832	15.2	15.05	15.2	23.75	14.75	716,453,404	12.16	10,839,940,000		0.1		
personal-wealth-biz	spls	-0.46%	15.13	15.14	-0.07	7,736,332	15.20	15.05	15.20	23.75	14.75		12.35		2.50	0.38	1.231	
predictwallstreet	spls	-0.46%	15.13		-0.07	7,689,633												
raymond-james	spls	-0.46	15.13	15.11	-0.07	7,689,633	15.20	15.05	15.13	23.75	14.75		12.10				1.25	
renewable-energy-world	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
screamingmedia	spls	-0.46%	$	open: 15.11	-0.07	45,098	$15.20	$15.05	$15.20	$23.75	$14.75		12.18	$11.05b	2.64%	0.10	1.24	
scroli	spls	-0.46%	spls 15.13	15.11	-0.07	7,111,377	15.20	15.05	15.20	23.75	14.75		12.25				1.24	
simple-stock-quotes	spls	-0.46%	last trade: 15.13		change: -0.070								p/e ratio: 12.35					
smartmoney	spls	(-0.46%)	15.13	$15.11	-0.07	7,689,633	$15.20	$15.05	$15.20	$23.75	$14.75			10,839,900	2.63%	$0.10		
stocknod	spls	-0.4605%	15.13 usd	15.11	-0.0700	7,682,079	15.20	15.05	15.20	23.75	14.75	713,154,085						
stockpickr	spls	-0.46%	$15.13 -0.07 | -0.46%	15.11	-0.07	7.69m	15.20	15.05	15.20	23.75	14.75							
stocksmart	spls	%	$16.52	22.83		1,438,211	16.76	16.48										
stocktwits	spls	-0.49%	15.12		-0.07													
streetinsider-com	spls	0.46%	15.13	$15.11	-0.07	7,677,644	$15.20	$15.05	$15.20	$23.75	$14.75		12.20				$1.24	
thecramerreport	spls		15.29	15.25	+0.09	880463	15.30	15.18										
thestree	spls	-0.46%	$15.13	15.11	-0.07	7685198	15.2	15.05	15.2	-23.75	14.75	7.13154085e8		1.0839942092e10				
tickerspy	spls	-0.46%	$15.13	15.11	-0.07	7,685,198	15.20	15.05	15.20	23.75	14.75		12.2	10.8b	2.63%	$0.10		
tmx-quotemedia	spls	-0.46%	15.130	15.110	-0.070	7,736,332	15.200	15.050	15.200	23.750	14.750	713,154,085	12.30	10,790,021,306	2.632	0.100 usd	1.24	
updown	spls	-0.46%	$15.13	$15.11	-$0.07	7,681,334	$15.20	$15.05	$15.20	$23.75	$14.75	713.15b	12.15	$10.84b			1.25	
wallstreetsurvivor	spls	-0.46%	15.13	15.11	-0.07	7,682,079	15.20	15.05		23.75	14.75		12.30	$11b	2.60%	0.36 -	1.21	
yahoo-finance	spls	0.46%	15.13	15.14	0.07	7,682,886	15.20	15.05	15.20	23.75	14.75		12.29	10.79b	2.60%	0.40	1.23	
ycharts-com	spls	-0.49%	15.12		-0.07					23.75	14.75		12.30	10.83b	2.61%		1.23	
zacks	spls	(-0.46%)	15.13		-0.07	vol.  7,689,633	15.20	15.05		23.75	14.75		11.88	10.84 b	2.63	0.40	1.28	
advfn	awr	-1.28	34.61	34.96	-0.45	64147	34.97	34.47										
barchart	awr	-1.28%	34.61	34.96	-0.45	64,147	34.97	34.47	35.06	37.97	30.53		19.02	$645.48 m	3.2%	$1.12	+1.71	
barrons	awr	1.28%	34.61	34.96	-0.45	63,152	34.97	34.47				18.74 million		$660.64 million	3.24%	$0.28		
bloomberg	awr	-1.284%	34.610	34.960	-0.450	64,147	34.970	34.470		38.59	31.24	18.662mil	16.639	645.891mil	3.061	0.280 regular cash	2.080	
boston-com	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
bostonmerchant	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
business-insider	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
chron	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
cio-com	awr	-1.28%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973	21.77	646m	3.2	1.12		
cnn-money	awr	-1.28%	34.61	34.97	-0.45	63,541	34.97	34.47	35.06				21.8	$645.9m	3.24%			
easystockalterts	awr	-1.29%	34.61	34.96	-0.45	64147	34.97	34.47	35.06	38.59	31.24		21.77				1.59	
eresearch-fidelity-com	awr	-1.28%	34.6100	34.9600	-0.4500	64,147	34.9700	34.4700	35.0600	38.5900	31.2400	18,662,000	22.19	$654.29m	3.19%	$0.280000		
finance-abc7-com	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
financial-content	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
finapps-forbes-com	awr	-1.3%	$34.61	34.96	-0.45	64,147	34.97	34.47	35.06	38.59	31.24	19 mil	20.2	646 mil	3.2	1.12	1.71	
finviz	awr	-1.28%	34.61			63,541			35.06	-8.85%	13.36%	18.66m	21.91	645.82m		1.12	1.58	
fool	awr	-1.28%	$34.61	$34.96	-0.45	63,152	$34.97	$34.47	$35.06	$38.59	$31.24		20.40	$645.89m	3.10%	1.12		
foxbusiness	awr		$34.61		-0.45	64,147			$35.06									
google-finance	awr	(-1.28%)	34.61	34.96	-0.45	64,147.00	34.97	34.47		38.59	31.24	18.66m	21.89	645.89m	3.24	0.28	1.58	
howthemarketworks	awr	-1.284%	34.61	34.96	-0.45	63,152	34.97	34.47	35.06									
hpcwire	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
insidestocks	awr	-1.28%	34.61	34.96	-0.45	63152	34.97	34.47										
investopedia	awr	-1.28 %	$34.61	34.96	-0.45				35.06									
investorguide	awr	-1.28%	34.61	34.96	-0.45		34.97	34.47		38.59	31.24		20.44	645.9m			1.715	
marketintellisearch	awr	-1.28 %	$34.61	$34.96	-0.45	58.70k	$34.97	$34.47	$35.06			18.66m	22.19	0.65b	3.19 %		1.58	
marketwatch	awr	-1.28%	$34.61	open: 34.96	-0.45	995	$34.97	$34.47	$35.06	$38.59	$31.24		21.84	$660.64m	3.24%	0.28	1.58	
minyanville	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
msn-money	awr	-1.28%	34.61	34.96	-0.45	64,147	34.97	34.47	35.06	38.59	31.24	18.66 mil	21.77	654.29 mil	3.19%	1.12	1.72	
nasdaq-com	awr	1.28%	$ 34.61		0.45	64,147	$ 34.97	$ 34.47	$ 35.06	$ 38.59	$ 31.24	18,662,000	20.24	$ 645,891,820	3.19 %	$1.120000	$ 1.71	
optimum	awr	-1.28%	34.61 ( 4:15 pm edt)	34.96	-0.45	64,147	34.97	34.47	35.06	38.59	31.24	18.66m	21.8	645.9m	3.24	1.12	1.59	
paidcontent	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
pc-quote	awr	-1.28%	34.61	34.96	-0.45	64,147	34.97	34.47	35.06	38.59	31.24	18,904,643	22.05031	654,290,000		0.28		
personal-wealth-biz	awr	-1.28%	34.61	34.96	-0.45	64,147	34.97	34.47	35.06	38.59	31.24		20.44		3.02	1.06	1.715	
predictwallstreet	awr	-1.28%	34.61		-0.45	64,147												
raymond-james	awr	-1.28	34.61	34.96	-0.45	64,147	34.97	34.47	34.61	38.59	31.24		21.77				1.59	
renewable-energy-world	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
screamingmedia	awr	-1.28%	$	open: 34.96	-0.45	995	$34.97	$34.47	$35.06	$38.59	$31.24		21.84	$660.64m	3.24%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	-1.28%	last trade: 34.61		change: -0.450								p/e ratio: 20.44					
smartmoney	awr	(-1.28%)	34.61	$34.96	-0.45	64,147	$34.97	$34.47	$35.06	$38.59	$31.24			654,300	3.19%	$0.28		
stocknod	awr	-1.284%	34.61 usd	34.96	-0.4500	64,147	34.97	34.47	35.06	38.59	31.24	18,661,973						
stockpickr	awr	-1.28%	$34.61 -0.45 | -1.28%	34.96	-0.45	63.54k	34.97	34.47	35.06	38.59	31.24							
stocksmart	awr	%	$34.185	34.94		6,986	34.64	34.17										
stocktwits	awr	-1.25%	34.62		-0.44													
streetinsider-com	awr	1.28%	34.61	$34.96	-0.45	64,147	$34.97	$34.47	$35.06	$38.59	$31.24		21.77				$1.59	
thecramerreport	awr		35.06	35.00	+0.06	62247	35.30	34.91										
thestree	awr	-1.28%	$34.61	34.96	-0.45	63541	34.97	34.47	35.06	-38.59	31.24	1.8661973e7		6.53169055e8				
tickerspy	awr	-1.28%	$34.61	34.96	-0.45	64,147	34.97	34.47	35.06	38.59	31.24		22.1	654.2m	3.19%	$0.28		
tmx-quotemedia	awr	-1.28%	34.610	34.960	-0.450	64,147	34.970	34.470	35.060	38.590	31.240	18,661,973	20.40	645,890,886	3.236	0.280 usd	1.72	
updown	awr	-1.28%	$34.61	$34.96	-$0.45	63,152	$34.97	$34.47	$35.06	$38.59	$31.24	18.66b	20.20	$654m			1.74	
wallstreetsurvivor	awr	-1.28%	34.61	34.96	-0.45	63,152	34.97	34.47		38.59	31.24		20.40	$654m	3.20%	1.04 -	1.77	
yahoo-finance	awr	1.28%	34.61	34.96	0.45	64,147	34.97	34.47	35.06	38.59	31.24		20.18	645.86m	3.20%	1.12	1.72	
ycharts-com	awr	-1.25%	34.62		-0.44					38.59	31.24		20.13	645.66m	3.24%		1.72	
zacks	awr	(-1.28%)	34.61		-0.45	vol.  64,147	34.97	34.47		38.59	31.24		19.05	654.29 m	3.19	1.12	1.84	
advfn	pacr	-2.23	4.83	4.94	-0.11	293109	4.94	4.82										
barchart	pacr	-2.23%	4.83	4.94	-0.11	296,636	4.94	4.82	4.94	8.76	4.42		27.33	$168.62 m			+0.10	
barrons	pacr	2.23%	4.83	4.94	-0.11	293,109	4.94	4.82				34.95 million		$174.94 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	-2.227%	4.830	4.940	-0.110	293,109	4.940	4.820		8.76	4.42	34.989mil		168.995mil			-0.020	
boston-com	pacr	-2.227%	4.830 usd	4.940	-0.1100	293,109	4.940	4.820	4.940	8.760	4.420	34,988,611						
bostonmerchant	pacr	-2.227%	4.830 usd	4.940	-0.1100	293,109	4.940	4.820	4.940	8.760	4.420	34,988,611						
business-insider	pacr	-2.227%	4.830 usd	4.940	-0.1100	293,109	4.940	4.820	4.940	8.760	4.420	34,988,611						
chron	pacr	-2.227%	4.830 usd	4.940	-0.1100	293,109	4.940	4.820	4.940	8.760	4.420	34,988,611						
cio-com	pacr	-2.23%	4.830 usd	4.940	-0.1100	293,109	4.940	4.820	4.940	8.760	4.420	34,988,611	48.30	169m				
cnn-money	pacr	-2.02%	4.84	4.94	-0.10	283,010	4.94	4.82	4.94				48.4	$169.3m				
easystockalterts	pacr	-2.23%	4.83	4.94	-0.11	292909	4.94	4.82	4.94	8.76	4.42		48.30				0.10	
eresearch-fidelity-com	pacr	-2.23%	4.8300	4.9400	-0.1100	293,109	4.9400	4.8200	4.9400	8.7600	4.4199	34,989,000	49.40	$172.85m				
finance-abc7-com	pacr	-2.227%	4.830 usd	4.940	-0.1100	292,909	4.940	4.820	4.940	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	-2.227%	4.830 usd	4.940	-0.1100	292,909	4.940	4.820	4.940	8.760	4.420	34,988,611						
financial-content	pacr	-2.227%	4.830 usd	4.940	-0.1100	292,909	4.940	4.820	4.940	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	-2.2%	$4.83	4.94	-0.11	293,109	4.94	4.82	4.94	8.76	4.41	35 mil	48.3	169 mil	0.0	0.00	0.10	
finviz	pacr	-2.23%	4.83			293,109			4.94	-44.86%	9.28%	34.99m	49.40	172.85m			0.10	
fool	pacr	-2.23%	$4.83	$4.94	-0.11	293,109	$4.94	$4.82	$4.94	$8.76	$4.42		49.40	$168.99m	13.90%	0.60		
foxbusiness	pacr		$4.83		-0.11	294,245			$4.94									
google-finance	pacr	(-2.23%)	4.83	4.94	-0.11	293,109.00	4.94	4.82		8.76	4.42	34.99m	49.69	168.99m			0.10	
howthemarketworks	pacr	-2.227%	4.83	4.94	-0.11	292,521	4.94	4.82	4.94									
hpcwire	pacr	-2.227%	4.830 usd	4.940	-0.1100	293,109	4.940	4.820	4.940	8.760	4.420	34,988,611						
insidestocks	pacr	-2.23%	4.83	4.94	-0.11	293109	4.94	4.82					price earnings ratio: 18.58					
investopedia	pacr	-2.23 %	$4.83	4.94	-0.11				4.94									
investorguide	pacr	-2.23%	4.83	4.92	-0.11		4.94	4.82		8.76	4.42		49.40	169.0m			0.10	
marketintellisearch	pacr	-2.23 %	$4.83	$4.94	-0.11	291.30k	$4.94	$4.82	$4.94			34.99m	49.40	0.17b	0.0 %		0.10	
marketwatch	pacr	-2.23%	$4.83	open: 4.94	-0.11	1,724	$4.94	$4.82	$4.94	$8.76	$4.42		49.79	$174.95m			0.10	
minyanville	pacr	-2.227%	4.830 usd	4.940	-0.1100	292,909	4.940	4.820	4.940	8.760	4.420	34,988,611						
msn-money	pacr	-2.23%	4.83	4.94	-0.11	293,109	4.94	4.82	4.94	8.76	4.42	34.99 mil	48.30	172.84 mil			0.10	
nasdaq-com	pacr	2.23%	$ 4.83	$ 4.94	0.11	293,009	$ 4.94	$ 4.82	$ 4.94	$ 8.76	$ 4.4199	34,989,000	48.3	$ 168,996,870	12.15 %	$0.600000	$ 0.10	
optimum	pacr	-2.23%	4.83 ( 4:00 pm edt)	4.94	-0.11	292,909	4.94	4.82	4.94	8.76	4.42	34.99m	48.3	169.0m	12.42	0.60	0.10	
paidcontent	pacr	-2.227%	4.830 usd	4.940	-0.1100	292,909	4.940	4.820	4.940	8.760	4.420	34,988,611						
pc-quote	pacr	-2.23%	4.83	4.94	-0.11	293,109	4.94	4.82	4.94	8.76	4.42	35,785,859	49.4	172,846,000		0.15		
personal-wealth-biz	pacr	-2.23%	4.83	4.92	-0.11	294,245	4.94	4.82	4.94	8.76	4.42		49.40			0.00	0.10	
predictwallstreet	pacr	-2.23%	4.84		-0.11	293,109												
raymond-james	pacr	-2.23	4.83	4.94	-0.11	293,109	4.94	4.82	4.83	8.76	4.42		48.30				0.10	
renewable-energy-world	pacr	-2.227%	4.830 usd	4.940	-0.1100	292,909	4.940	4.820	4.940	8.760	4.420	34,988,611						
screamingmedia	pacr	-2.23%	$	open: 4.94	-0.11	588	$4.94	$4.82	$4.94	$8.76	$4.42		49.79	$174.95m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	-2.23%	last trade: 4.83		change: -0.110								p/e ratio: 49.4					
smartmoney	pacr	(-2.23%)	4.83	$4.94	-0.11	293,109	$4.94	$4.82	$4.94	$8.76	$4.42			172,800	0.00%	$0.15		
stocknod	pacr	-2.227%	4.830 usd	4.940	-0.1100	292,909	4.940	4.820	4.940	8.760	4.420	34,988,611						
stockpickr	pacr	-2.23%	$4.83 -0.11 | -2.23%	4.94	-0.11	293.11k	4.94	4.82	4.94	8.76	4.42							
stocksmart	pacr	%	$5.05	6.85		38,276	5.21	5.04										
stocktwits	pacr	-2.02%	4.84		-0.10													
streetinsider-com	pacr	2.23%	4.83	$4.94	-0.11	292,909	$4.94	$4.82	$4.94	$8.76	$4.42		48.30				$0.10	
thecramerreport	pacr		4.94	4.92	+0.02	315051	4.97	4.90										
thestree	pacr	-2.23%	$4.83	4.94	-0.11	293109	4.94	4.82	4.94	-8.76	4.42	3.4988611e7		1.72143966e8				
tickerspy	pacr	-2.23%	$4.83	4.94	-0.11	293,109	4.94	4.82	4.94	8.76	4.42		49.4	172.8m	0.00%	$0.15		
tmx-quotemedia	pacr	-2.23%	4.830	4.940	-0.110	294,245	4.940	4.820	4.940	8.760	4.420	34,988,611	49.40	168,994,991			0.10	
updown	pacr	-2.23%	$4.83	$4.94	-$0.11	292,521	$4.94	$4.82	$4.94	$8.76	$4.42	34.98b	50.79	$173m			0.10	
wallstreetsurvivor	pacr	-2.23%	4.83	4.94	-0.11	292,521	4.94	4.82		8.72	4.42		49.40	$173m			0.03	
yahoo-finance	pacr	2.23%	4.83	4.92	0.11	293,109	4.94	4.82	4.94	8.76	4.42		48.30	168.99m			0.10	
ycharts-com	pacr	-2.02%	4.84		-0.10					8.76	4.42		48.40	168.96m	0.00%		0.10	
zacks	pacr	(-2.23%)	4.83		-0.11	vol.  293,109	4.94	4.82		8.76	4.42		27.44	172.85 m	0.00	0.00	.18	
advfn	pnra	-1.47	128.33	129.89	-1.91	342974	130.74	128.03										
barchart	pnra	-1.47%	128.33	129.89	-1.91	322,556	130.73	128.03	130.24	133.43	72.83		33.49	$4.04 b			+3.90	
barrons	pnra	1.47%	128.33	129.89	-1.91	342,974	130.74	128.03				30.92 million		$4.01 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	-1.467%	128.330	129.890	-1.910	342,974	130.740	128.030		133.43	72.83	29.024mil	32.990	3,902.105mil			3.890	
boston-com	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
bostonmerchant	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
business-insider	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
chron	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
cio-com	pnra	-1.47%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054	32.99	4b				
cnn-money	pnra	-1.47%today&rsquo;s change	128.33data as of 4:00pm et	129.89	-1.91	342,974	130.74	128.03	130.24				33.0	$3.7b				
easystockalterts	pnra	-1.47%	128.33	129.89	-1.91	342974	130.74	128.03	130.24	133.43	72.83		32.99				3.89	
eresearch-fidelity-com	pnra	-1.47%	128.3300	129.8900	-1.9100	342,974	130.7400	128.0300	130.2400	133.4300	72.8300	30,413,000	33.39	$3.96b				
finance-abc7-com	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
finance-abc7chicago-com	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
financial-content	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
finapps-forbes-com	pnra	-1.5%	$128.33	129.89	-1.91	342,974	130.74	128.03	130.24	133.43	72.83	29 mil	32.9	4 bil	0.0	0.00	3.90	
finviz	pnra	-1.47%	128.33			342,874			130.24	-3.82%	76.20%	30.41m	33.83	3.96b			3.85	
fool	pnra	-1.47%	$128.33	$129.89	-1.91	342,974	$130.74	$128.03	$130.24	$133.43	$72.83		33.50	$3.90b				
foxbusiness	pnra		$128.33		-1.91	345,274			$130.24									
google-finance	pnra	(-1.47%)	128.33	129.89	-1.91	342,974.00	130.74	128.03		133.43	72.83	30.41m	33.35	3.90b			3.85	
howthemarketworks	pnra	-1.467%	128.33	129.89	-1.91	342,274	130.74	128.03	130.24									
hpcwire	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
insidestocks	pnra	-1.47%	128.33	129.89	-1.91	317885	130.73	128.03					price earnings ratio: 32.91					
investopedia	pnra	-1.47 %	$128.33	129.89	-1.91				130.24									
investorguide	pnra	+117.94%	505545152.00	117.11	+0.7514		115.83	0.00		72.64	3.89			808.9t			0.00	
marketintellisearch	pnra	-1.47 %	$128.33	$129.89	-1.91	338.70k	$130.74	$128.03	$130.24			30.41m	33.83	3.96b	0.0 %		3.85	
marketwatch	pnra	-1.47%	$130.29	open: 129.89	-1.91	3,591	$130.74	$128.03	$130.24	$133.43	$72.83		32.58	$4.01b			3.94	
minyanville	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
msn-money	pnra	-1.47%	128.33	129.89	-1.91	342,974	130.74	128.03	130.24	133.43	72.83	30.41 mil	32.99	3.96 bil			3.85	
nasdaq-com	pnra	1.47%	$ 128.33	$ 129.89	1.91	342,674	$ 130.74	$ 128.03	$ 130.24	$ 133.43	$ 72.83	29,024,000	32.91	$ 3,724,649,920			$ 3.90	
optimum	pnra	-1.47%	128.33 ( 4:00 pm edt)	129.89	-1.91	342,274	130.74	128.03	130.24	133.43	72.83	29.02m	33.0	3.7b			3.89	
paidcontent	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
pc-quote	pnra	-1.47%	128.33	129.89	-1.91	345,274	130.74	128.03	130.24	133.43	72.83	29,455,978	33.48072	3,780,086,000				
personal-wealth-biz	pnra	-1.47%	128.33	129.89	-1.91	345,274	130.74	128.03	130.24	133.43	72.83		33.48			0.00	3.89	
predictwallstreet	pnra	-1.47%	128.24		-1.91	342,974												
raymond-james	pnra	-1.47	128.33	129.89	-1.91	342,974	130.74	128.03	128.33	133.43	72.83		32.65				3.93	
renewable-energy-world	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
screamingmedia	pnra	-1.47%	$	open: 129.89	-1.91	3,591	$130.74	$128.03	$130.24	$133.43	$72.83		32.58	$4.01b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	-1.47%	last trade: 128.33		change: -1.910								p/e ratio: 33.48					
smartmoney	pnra	(-1.47%)	128.33	$129.89	-1.91	342,974	$130.74	$128.03	$130.24	$133.43	$72.83			3,780,100	0.00%	$0.00		
stocknod	pnra	-1.467%	128.33 usd	129.89	-1.910	342,974	130.74	128.03	130.24	133.43	72.83	29,024,054						
stockpickr	pnra	-1.47%	$128.33 -1.91 | -1.47%	129.89	-1.91	342.97k	130.74	128.03	130.24	133.43	72.83							
stocksmart	pnra	%	$121.24	101.76		71,921	124.63	121.2										
stocktwits	pnra	-1.49%	128.30		-1.94													
streetinsider-com	pnra	1.47%	128.33	$129.89	-1.91	342,274	$130.74	$128.03	$130.24	$133.43	$72.83		32.99				$3.89	
thecramerreport	pnra		130.24	130.86	-0.36	305642	131.35	129.11										
thestree	pnra	-1.47%	$128.33	129.89	-1.91	342974	130.74	128.03	130.24	-133.43	72.83	3.0413141e7		3.790541452e9				
tickerspy	pnra	-1.47%	$128.33	129.89	-1.91	342,974	130.74	128.03	130.24	133.43	72.83		33.5	3.9b	0.00%	$0.00		
tmx-quotemedia	pnra	-1.47%	128.330	129.890	-1.910	345,274	130.740	128.030	130.240	133.430	72.830	30,413,141	33.50	3,902,918,385			3.89	
updown	pnra	-1.47%	$128.33	$129.89	-$1.91	341,683	$130.74	$128.03	$130.24	$133.43	$72.83	30.41b	33.20	$3.96b			3.92	
wallstreetsurvivor	pnra	-1.47%	128.33	129.89	-1.91	342,274	130.74	128.03		133.43	72.83		33.50	$4b			3.62	
yahoo-finance	pnra	1.47%	128.33	129.89	1.91	342,974	130.74	128.03	130.24	133.43	72.83		32.99	3.83b			3.89	
ycharts-com	pnra	-1.49%	128.30		-1.94					133.43	72.83		32.98	4.04b	0.00%		3.89	
zacks	pnra	(-1.47%)	128.33		-1.91	vol.  342,974	130.74	128.03		133.43	72.83		33.4	3.96 b	0.00	0.00	3.9	
advfn	fmc	-1.56	86.06	86.96	-1.36	430109	87.25	85.54										
barchart	fmc	-1.56%	86.06	86.96	-1.36	430,109	87.25	85.54	87.42	89.82	56.95		17.39	$6.16 b	0.69%	$0.60	+2.59	
barrons	fmc	1.56%	86.06	86.96	-1.36	428,329	87.25	85.54				73.08 million		$6.28 billion	0.70%	$0.15		
bloomberg	fmc	-1.556%	86.060	86.960	-1.360	430,109	87.250	85.540		89.82	57.35	71.740mil	17.386	6,173.977mil	0.639	0.150 regular cash	4.950	
boston-com	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
bostonmerchant	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
business-insider	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
chron	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
cio-com	fmc	-1.56%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377	27.76	6b	0.7	0.6		
cnn-money	fmc	-1.56%today&rsquo;s change	86.06data as of 4:01pm et	86.96	-1.36	428,329	87.25	85.54	87.42				27.8	$6.2b	0.70%			
easystockalterts	fmc	-1.56%	86.06	86.96	-1.36	430109	87.25	85.54	87.42	89.82	57.35		27.76				3.10	
eresearch-fidelity-com	fmc	-1.56%	86.0600	86.9600	-1.3600	430,109	87.2500	85.5400	87.4200	89.8200	57.3500	71,740,000	28.38	$6.27b	0.69%	$0.150000		
finance-abc7-com	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
finance-abc7chicago-com	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
financial-content	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
finapps-forbes-com	fmc	-1.6%	$86.06	86.96	-1.36	430,109	87.25	85.54	87.42	89.82	57.35	72 mil	33.2	6 bil	0.7	0.60	2.59	
finviz	fmc	-1.56%	86.06			430,109			87.42	-4.19%	51.13%	71.74m	28.48	6.27b		0.60	3.07	
fool	fmc	-1.56%	$86.06	$86.96	-1.36	430,109	$87.25	$85.54	$87.42	$89.82	$57.35		33.50	$6.17b	0.90%	0.60		
foxbusiness	fmc		$86.06		-1.36	430,109			$87.42									
google-finance	fmc	(-1.56%)	86.06	86.96	-1.36	430,109.00	87.25	85.54		89.82	57.35	71.59m	28.06	6.16b	0.70	0.15	3.07	
howthemarketworks	fmc	-1.556%	86.06	86.96	-1.36	430,109	87.25	85.54	87.42									
hpcwire	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
insidestocks	fmc	-1.56%	86.06	86.96	-1.36	428329	87.25	85.54					price earnings ratio: 17.28					
investopedia	fmc	-1.56 %	$86.06	86.96	-1.36				87.42									
investorguide	fmc	-1.56%	86.06	86.96	-1.36		87.25	85.54		89.82	57.35		33.79	6.174b			2.587	
marketintellisearch	fmc	-1.56 %	$86.06	$86.96	-1.36	424.10k	$87.25	$85.54	$87.42			71.74m	28.48	6.27b	0.69 %		3.07	
marketwatch	fmc	-1.56%	$86.06	open: 86.96	-1.36	1,780	$87.25	$85.54	$87.42	$89.82	$57.35		27.58	$6.28b	0.70%	0.15	3.12	
minyanville	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
msn-money	fmc	-1.56%	86.06	86.96	-1.36	430,109	87.25	85.54	87.42	89.82	57.35	71.74 mil	27.85	6.27 bil	0.69%	0.60	2.57	
nasdaq-com	fmc	1.56%	$ 86.06		1.36	430,109	$ 87.25	$ 85.54	$ 87.42	$ 89.82	$ 57.35	71,740,000	33.23	$ 6,173,944,400	0.69 %	$0.600000	$ 2.59	
optimum	fmc	-1.56%	86.06 ( 4:15 pm edt)	86.96	-1.36	430,109	87.25	85.54	87.42	89.82	57.35	71.74m	27.8	6.2b	0.70	0.60	3.10	
paidcontent	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
pc-quote	fmc	-1.56%	86.06	86.96	-1.36	430,109	87.25	85.54	87.42	89.82	57.35	72,873,701	28.29126	6,271,511,000		0.15		
personal-wealth-biz	fmc	-1.56%	86.06	86.96	-1.36	430,109	87.25	85.54	87.42	89.82	57.35		33.79		0.63	0.55	2.587	
predictwallstreet	fmc	-1.56%	86.06		-1.36	430,109												
raymond-james	fmc	-1.56	86.06	86.96	-1.36	430,109	87.25	85.54	86.06	89.82	57.35		27.76				3.10	
renewable-energy-world	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
screamingmedia	fmc	-1.56%	$	open: 86.96	-1.36	1,780	$87.25	$85.54	$87.42	$89.82	$57.35		27.58	$6.28b	0.70%	0.15	3.12	
scroli	fmc	-1.56%	fmc 86.06	86.96	-1.36	381,608	87.25	85.54	87.42	89.82	57.35		28.06				3.07	
simple-stock-quotes	fmc	-1.56%	last trade: 86.06		change: -1.360								p/e ratio: 33.79					
smartmoney	fmc	(-1.56%)	86.06	$86.96	-1.36	430,109	$87.25	$85.54	$87.42	$89.82	$57.35			6,271,500	0.69%	$0.15		
stocknod	fmc	-1.556%	86.06 usd	86.96	-1.360	430,109	87.25	85.54	87.42	89.82	57.35	71,740,377						
stockpickr	fmc	-1.56%	$86.06 -1.36 | -1.56%	86.96	-1.36	430.11k	87.25	85.54	87.42	89.82	57.35							
stocksmart	fmc	%	$81.53	79.94		50,801	84.08	81.44										
stocktwits	fmc	-1.58%	86.04		-1.38													
streetinsider-com	fmc	1.56%	86.06	$86.96	-1.36	430,109	$87.25	$85.54	$87.42	$89.82	$57.35		27.76				$3.10	
thecramerreport	fmc		87.42	86.95	+0.81	434884	87.48	86.37										
thestree	fmc	-1.56%	$86.06	86.96	-1.36	430109	87.25	85.54	87.42	-89.82	57.35	7.1740377e7		6.213434052e9				
tickerspy	fmc	-1.56%	$86.06	86.96	-1.36	430,109	87.25	85.54	87.42	89.82	57.35		28.3	6.2b	0.69%	$0.15		
tmx-quotemedia	fmc	-1.56%	86.060	86.960	-1.360	430,109	87.250	85.540	87.420	89.820	57.350	71,740,377	33.50	6,173,976,845	0.686	0.150 usd	2.61	
updown	fmc	-1.56%	$86.06	$86.96	-$1.36	428,329	$87.25	$85.54	$87.42	$89.82	$57.35	71.74b	33.29	$6.27b			2.63	
wallstreetsurvivor	fmc	-1.56%	86.06	86.96	-1.36	430,109	87.25	85.54		89.82	59.25		33.50	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	1.56%	86.06	86.96	1.36	430,109	87.25	85.54	87.42	89.82	57.35		33.27	6.17b	0.70%	0.60	2.59	
ycharts-com	fmc	-1.58%	86.04		-1.38					89.82	57.35		33.09	6.16b	0.71%		2.60	
zacks	fmc	(-1.56%)	86.06		-1.36	vol.  430,109	87.25	85.54		89.82	57.35		17.55	6.27 b	0.69	0.60	4.98	
advfn	fmd	-4.79	1.59	1.67	-0.08	249249	1.7	1.58										
barchart	fmd	-4.79%	1.59	1.67	-0.08	249,249	1.70	1.58	1.67	2.90	1.31		0.00	$160.32 m			-0.61	
barrons	fmd	4.79%	1.59	1.67	-0.08	246,841	1.70	1.58				99.54 million		$169.19 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	-4.790%	1.590	1.670	-0.080	249,249	1.700	1.580		2.90	1.31	101.178mil		160.872mil			-0.940	
boston-com	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
bostonmerchant	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
business-insider	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
chron	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
cio-com	fmd	-4.79%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635		161m				
cnn-money	fmd	-4.79%	1.59	1.67	-0.08	247,458	1.70	1.58	1.67				nm	$160.9m				
easystockalterts	fmd	-4.79%	1.59	1.67	-0.08	249249	1.70	1.58	1.67	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	-4.79%	1.5900	1.6700	-0.0800	249,249	1.7000	1.5800	1.6700	2.9000	1.3100	101,178,000	nm	$168.97m				
finance-abc7-com	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
financial-content	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	-4.8%	$1.59	1.67	-0.08	249,249	1.70	1.58	1.67	2.90	1.31	101 mil		161 mil	0.0	0.00	-0.61	
finviz	fmd	-4.79%	1.59			247,458			1.67	-45.17%	21.37%	101.18m		160.88m			-1.47	
fool	fmd	-4.79%	$1.59	$1.67	-0.08	247,458	$1.70	$1.58	$1.67	$2.90	$1.31		0.00	$160.87m	40.30%	0.48		
foxbusiness	fmd		$1.59		-0.08	249,249			$1.67									
google-finance	fmd	(-4.79%)	1.59	1.67	-0.08	249,249.00	1.70	1.58		2.90	1.31	101.18m		160.87m			-1.47	
howthemarketworks	fmd	-4.79%	1.59	1.67	-0.08	246,841	1.7	1.58	1.67									
hpcwire	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
insidestocks	fmd	-4.79%	1.59	1.67	-0.08	246841	1.70	1.58										
investopedia	fmd	-4.79 %	$1.59	1.67	-0.08				1.67									
investorguide	fmd	-4.79%	1.59	1.67	-0.08		1.70	1.58		2.90	1.31			160.9m			-1.07	
marketintellisearch	fmd	-4.19 %	$1.60	$1.67	-0.07	234.90k	$1.70	$1.58	$1.67			101.18m	0.00	0.17b	0.0 %		-1.47	
marketwatch	fmd	-4.79%	$1.59	open: 1.67	-0.08	2,408	$1.70	$1.58	$1.67	$2.90	$1.31			$169.19m				
minyanville	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
msn-money	fmd	-4.79%	1.59	1.67	-0.08	249,249	1.70	1.58	1.67	2.90	1.31	101.18 mil	-1.50	168.97 mil			-1.47	
nasdaq-com	fmd	4.79%	$ 1.59		0.08	249,249	$ 1.70	$ 1.58	$ 1.67	$ 2.90	$ 1.31	101,178,000		$ 160,873,020	28.74 %	$0.480000	$ -0.61	
optimum	fmd	-4.79%	1.59 ( 4:15 pm edt)	1.67	-0.08	249,249	1.70	1.58	1.67	2.90	1.31	101.18m		160.9m			-0.61	
paidcontent	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
pc-quote	fmd	-4.79%	1.59	1.67	-0.08	249,249	1.7	1.58	1.67	2.90	1.31	106,268,742	-1.57547	168,967,000		0.12		
personal-wealth-biz	fmd	+1.43%	505542880.00	1.52	-5.9211	194,212	1.3125	0.00	1.52	1.52	-1.07					0.00	0.00	
predictwallstreet	fmd	-4.79%	1.59		-0.08	249,249												
raymond-james	fmd	-4.79	1.59	1.67	-0.08	249,249	1.70	1.58	1.59	2.90	1.31						-1.32	
renewable-energy-world	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
screamingmedia	fmd	-4.79%	$	open: 1.67	-0.08	2,408	$1.70	$1.58	$1.67	$2.90	$1.31			$169.19m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	-4.79%	last trade: 1.59		change: -0.080													
smartmoney	fmd	(-4.79%)	1.59	$1.67	-0.08	249,249	$1.70	$1.58	$1.67	$2.90	$1.31			169,000	0.00%	$0.12		
stocknod	fmd	-4.790%	1.590 usd	1.670	-0.0800	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635						
stockpickr	fmd	-4.79%	$1.59 -0.08 | -4.79%	1.67	-0.08	247.46k	1.70	1.58	1.67	2.90	1.31							
stocksmart	fmd	%	$1.77	2.17		8,600	1.78	1.745										
stocktwits	fmd	-4.79%	1.59		-0.08													
streetinsider-com	fmd	4.79%	1.59	$1.67	-0.08	249,249	$1.70	$1.58	$1.67	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.67	1.61	-0.01	157862	1.69	1.60										
thestree	fmd	-4.79%	$1.59	1.67	-0.08	247458	1.7	1.58	1.67	-2.9	1.31	1.01177635e8		1.69978427e8				
tickerspy	fmd	-4.79%	$1.59	1.67	-0.08	249,249	1.70	1.58	1.67	2.90	1.31		-1.6	168.4m	0.00%	$0.12		
tmx-quotemedia	fmd	-4.79%	1.590	1.670	-0.080	249,249	1.700	1.580	1.670	2.900	1.310	101,177,635		160,872,440			-0.61	
updown	fmd	-4.79%	$1.59	$1.67	-$0.08	246,841	$1.70	$1.58	$1.67	$2.90	$1.31	101.17b		$169m			-1.07	
wallstreetsurvivor	fmd	-4.79%	1.59	1.67	-0.08	246,841	1.70	1.58		2.85	1.31			$169m			-1.46	
yahoo-finance	fmd	4.79%	1.59	1.67	0.08	249,249	1.70	1.58	1.67	2.90	1.31			160.87m			-1.07	
ycharts-com	fmd	-4.79%	1.59		-0.08					2.90	1.31			160.32m	0.00%		-0.49	
zacks	fmd	(-4.79%)	1.59		-0.08	vol.  249,249	1.70	1.58		2.90	1.31			168.97 m	0.00	0.00	-.67	
advfn	pcln	-1.12	516.66	520.6	-5.84	605461	521.39	510.16										
barchart	pcln	-1.12%	516.66	520.60	-5.84	552,274	521.39	510.16	522.50	561.88	216.03		39.31	$25.39 b			+11.38	
barrons	pcln	1.15%	516.49	520.60	-6.01	594,798	521.39	510.16				50.99 million		$26.43 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	-1.118%	516.660	520.600	-5.840	605,461	521.390	510.160		561.88	216.03	49.647mil	45.084	25,650.490mil			11.460	
boston-com	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
bostonmerchant	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
business-insider	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
chron	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
cio-com	pcln	-1.12%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752	45.44	26b				
cnn-money	pcln	-1.12%today&rsquo;s change	516.66data as of 4:00pm et	520.60	-5.84	604,476	521.39	510.16	522.50				45.4	$25.7b				
easystockalterts	pcln	-1.12%	516.66	520.60	-5.84	603956	521.39	510.16	522.50	561.88	212.35		45.44				11.37	
eresearch-fidelity-com	pcln	-1.12%	516.6600	520.6000	-5.8400	605,461	521.3900	510.1600	522.5000	561.8800	216.0300	49,647,000	45.91	$25.94b				
finance-abc7-com	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
finance-abc7chicago-com	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
financial-content	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
finapps-forbes-com	pcln	-1.1%	$516.66	520.60	-5.84	605,461	521.39	510.16	522.50	561.88	216.03	50 mil	45.4	26 bil	0.0	0.00	11.38	
finviz	pcln	-1.15%	516.50			604,606			522.50	-8.08%	139.09%	49.65m	45.91	25.94b			11.38	
fool	pcln	-1.12%	$516.66	$520.60	-5.84	605,336	$521.39	$510.16	$522.50	$561.88	$216.03		46.00	$25.65b				
foxbusiness	pcln		$516.66		-5.84	606,289			$522.50									
google-finance	pcln	(-1.15%)	516.50	520.60	-6.00	605,336.00	521.39	510.16		561.88	216.03	49.65m	45.39	25.64b			11.38	
howthemarketworks	pcln	-1.118%	516.66	520.6	-5.84	604,661	521.39	510.16	522.5									
hpcwire	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
insidestocks	pcln	-1.12%	516.66	520.60	-5.84	541711	521.39	510.16					price earnings ratio: 36.03					
investopedia	pcln	-1.12 %	$516.66	520.60	-5.84				522.50									
investorguide	pcln	-1.12%	516.66	516.40	-5.84		521.39	510.16		561.88	216.03		46.10	25.650b			11.333	
marketintellisearch	pcln	-1.15 %	$516.51	$520.60	-5.99	597.00k	$521.39	$510.16	$522.50			49.65m	45.91	25.94b	0.0 %		11.38	
marketwatch	pcln	-1.15%	$516.00	open: 520.60	-6.00	1,511	$521.39	$510.16	$522.50	$561.88	$216.03		45.68	$26.43b			11.31	
minyanville	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
msn-money	pcln	-1.12%	516.66	520.60	-5.84	605,461	521.39	510.16	522.50	561.88	216.03	49.65 mil	45.56	25.94 bil			11.38	
nasdaq-com	pcln	1.12%	$ 516.66	$ 520.60	5.84	605,461	$ 521.39	$ 510.16	$ 522.50	$ 561.88	$ 216.03	49,647,000	45.4	$ 25,650,619,020			$ 11.38	
optimum	pcln	-1.12%	516.66 ( 4:00 pm edt)	520.60	-5.84	603,956	521.39	510.16	522.50	561.88	212.35	49.65m	45.4	25.7b			11.37	
paidcontent	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
pc-quote	pcln	-1.12%	516.66	520.6	-5.84	605,999	521.39	510.16	522.5	561.88	216.03	50,208,178	46.07584	25,940,557,000				
personal-wealth-biz	pcln	-1.12%	516.66	516.40	-5.84	606,289	521.39	510.16	522.50	561.88	216.03		46.10			0.00	11.333	
predictwallstreet	pcln	-1.12%	516.66		-5.84	605,461												
raymond-james	pcln	-1.12	516.66	520.60	-5.84	605,461	521.39	510.16	516.66	561.88	216.03		43.49				11.88	
renewable-energy-world	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
screamingmedia	pcln	-1.15%	$	open: 520.60	-6.00	1,511	$521.39	$510.16	$522.50	$561.88	$216.03		45.68	$26.43b			11.31	
scroli	pcln	-1.15%	pcln 516.50	520.60	-6.00	559,284	521.39	510.16	522.50	561.88	216.03		45.39				11.38	
simple-stock-quotes	pcln	-1.12%	last trade: 516.66		change: -5.840								p/e ratio: 46.1					
smartmoney	pcln	(-1.12%)	516.66	$520.60	-5.84	605,461	$521.39	$510.16	$522.50	$561.88	$216.03			25,940,400	0.00%	$0.00		
stocknod	pcln	-1.118%	516.66 usd	520.60	-5.840	604,661	521.39	510.16	522.50	561.88	216.03	49,646,752						
stockpickr	pcln	-1.12%	$516.66 -5.84 | -1.12%	520.60	-5.84	605.34k	521.39	510.16	522.50	561.88	216.03							
stocksmart	pcln	%	$507.68	403.07		119,550	519.39	506.07										
stocktwits	pcln	-1.13%	516.60		-5.90													
streetinsider-com	pcln	1.12%	516.66	$520.60	-5.84	603,956	$521.39	$510.16	$522.50	$561.88	$212.35		45.44				$11.37	
thecramerreport	pcln		522.50	523.80	+2.78	667594	526.85	515.804										
thestree	pcln	-1.12%	$516.66	520.6	-5.84	605336	521.39	510.16	522.5	-561.88	216.03	4.9646752e7		2.5802409949e10				
tickerspy	pcln	-1.12%	$516.66	520.60	-5.84	604,476	521.39	510.16	522.50	561.88	216.03		46.1	25.9b	0.00%	$0.00		
tmx-quotemedia	pcln	-1.12%	516.660	520.600	-5.840	606,289	521.390	510.160	522.500	561.880	216.030	49,646,752	46.00	25,650,490,888			11.37	
updown	pcln	-1.12%	$516.66	$520.60	-$5.84	604,476	$521.39	$510.16	$522.50	$561.88	$216.03	49.64b	44.00	$25.94b			11.88	
wallstreetsurvivor	pcln	-1.12%	516.66	520.60	-5.84	604,536	521.39	510.16		561.88	225.34		46.00	$26b			10.35	
yahoo-finance	pcln	1.12%	516.66	516.40	5.84	604,461	521.39	510.16	522.50	561.88	216.03		45.59	25.65b			11.33	
ycharts-com	pcln	-1.13%	516.60		-5.90					561.88	216.03		45.56	25.39b	0.00%		11.34	
zacks	pcln	(-1.12%)	516.66		-5.84	vol.  605,461	521.39	510.16		561.88	212.35		39.52	25.94 b	0.00	0.00	13.22	
advfn	ter	-1.53	13.48	13.59	-0.21	2670245	13.66	13.21										
barchart	ter	-1.53%	13.48	13.60	-0.21	2,670,245	13.66	13.21	13.69	19.19	8.84		6.00	$2.50 b			+1.89	
barrons	ter	1.53%	13.48	13.59	-0.21	2.667m	13.66	13.21				226.81 million		$2.56 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-1.534%	13.480	13.590	-0.210	2,670,245	13.660	13.210		19.19	8.84	185.439mil	7.573	2,499.712mil			1.780	
boston-com	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
bostonmerchant	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
business-insider	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
chron	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
cio-com	ter	-1.53%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574	7.573	2b				
cnn-money	ter	-1.53%	13.48	13.59	-0.21	2,670,245	13.66	13.21	13.69				7.6	$2.5b				
easystockalterts	ter	-1.55%	13.48	13.59	-0.21	2670245	13.66	13.21	13.69	19.19	8.84		7.57				1.78	
eresearch-fidelity-com	ter	-1.53%	13.4800	13.5900	-0.2100	2,670,245	13.6600	13.2100	13.6900	19.1900	8.8400	185,439,000	7.73	$2.54b				
finance-abc7-com	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
financial-content	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
finapps-forbes-com	ter	-1.5%	$13.48	13.59	-0.21	2,670,245	13.66	13.21	13.69	19.19	8.84	185 mil	7.1	2 bil	0.0	0.00	1.89	
finviz	ter	-1.53%	13.48			2,670,245			13.69	-29.76%	52.49%	185.44m	7.66	2.50b			1.76	
fool	ter	-1.53%	$13.48	$13.59	-0.21	2,669,545	$13.66	$13.21	$13.69	$19.19	$8.84		7.20	$2.50b				
foxbusiness	ter		$13.48		-0.21	2,670,245			$13.69									
google-finance	ter	(-1.53%)	13.48	13.59	-0.21	2.67m	13.66	13.21		19.19	8.84	185.44m	7.65	2.50b			1.76	
howthemarketworks	ter	-1.534%	13.48	13.59	-0.21	2,669,545	13.66	13.21	13.69									
hpcwire	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
insidestocks	ter	-1.53%	13.48	13.60	-0.21	2667183	13.66	13.21					price earnings ratio: 5.94					
investopedia	ter	-1.53 %	$13.48	13.59	-0.21				13.69									
investorguide	ter	-1.53%	13.48	13.59	-0.21		13.66	13.21		19.19	8.84		7.22	2.500b			1.895	
marketintellisearch	ter	-1.46 %	$13.49	$13.59	-0.20	2593.10k	$13.66	$13.21	$13.69			185.44m	7.78	2.54b	0.0 %		1.76	
marketwatch	ter	-1.53%	$13.47	open: 13.59	-0.21	3,277	$13.66	$13.21	$13.69	$19.19	$8.84			$2.56b				
minyanville	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
msn-money	ter	-1.53%	13.48	13.59	-0.21	2.67 mil	13.66	13.21	13.69	19.19	8.84	185.44 mil	7.57	2.54 bil			1.89	
nasdaq-com	ter	1.53%	$ 13.48		0.21	2,664,048	$ 13.66	$ 13.21	$ 13.69	$ 19.19	$ 8.84	185,439,000	7.13	$ 2,499,717,720			$ 1.89	
optimum	ter	-1.53%	13.48 ( 4:15 pm edt)	13.59	-0.21	2,670,245	13.66	13.21	13.69	19.19	8.84	185.44m	7.6	2.5b			1.78	
paidcontent	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
pc-quote	ter	-1.53%	13.48	13.59	-0.21	2,670,245	13.66	13.21	13.69	19.19	8.84	188,327,893	7.69101	2,538,660,000				
personal-wealth-biz	ter	-1.53%	13.48	13.59	-0.21	2,670,245	13.66	13.21	13.69	19.19	8.84		7.22			0.00	1.895	
predictwallstreet	ter	-1.53%	13.48		-0.21	2,670,245												
raymond-james	ter	-1.53	13.48	13.59	-0.21	2,670,245	13.66	13.21	13.48	19.19	8.84		6.16				2.19	
renewable-energy-world	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
screamingmedia	ter	-1.53%	$	open: 13.59	-0.21	3,277	$13.66	$13.21	$13.69	$19.19	$8.84			$2.56b				
scroli	ter	-1.53%	ter 13.48	13.59	-0.21	2,512,803	13.66	13.21	13.69	19.19	8.84		7.65				1.76	
simple-stock-quotes	ter	-1.53%	last trade: 13.48		change: -0.210								p/e ratio: 7.22					
smartmoney	ter	(-1.53%)	13.48	$13.59	-0.21	2,670,245	$13.66	$13.21	$13.69	$19.19	$8.84			2,538,700	0.00%	$0.00		
stocknod	ter	-1.534%	13.48 usd	13.59	-0.2100	2,670,245	13.66	13.21	13.69	19.19	8.840	185,438,574						
stockpickr	ter	-1.53%	$13.48 -0.21 | -1.53%	13.60	-0.21	2.67m	13.66	13.21	13.69	19.19	8.84							
stocksmart	ter	%	$15.515	14.2		224,534	15.95	15.515										
stocktwits	ter	-1.61%	13.47		-0.22													
streetinsider-com	ter	1.53%	13.48	$13.59	-0.21	2,670,245	$13.66	$13.21	$13.69	$19.19	$8.84		7.57				$1.78	
thecramerreport	ter		13.69	13.71	+0.08	2801741	13.74	13.43										
thestree	ter	-1.53%	$13.48	13.6	-0.21	2669545	13.66	13.21	13.69	-19.19	8.84	1.85438574e8		2.523818992e9				
tickerspy	ter	-1.53%	$13.48	13.59	-0.21	2,670,245	13.66	13.21	13.69	19.19	8.84		7.7	2.5b	0.00%	$0.00		
tmx-quotemedia	ter	-1.53%	13.480	13.590	-0.210	2,670,245	13.660	13.210	13.690	19.190	8.840	185,438,574	7.20	2,499,711,978			1.90	
updown	ter	-1.53%	$13.48	$13.59	-$0.21	2,667,083	$13.66	$13.21	$13.69	$19.19	$8.84	185.43b	5.87	$2.53b			2.33	
wallstreetsurvivor	ter	-1.53%	13.48	13.59	-0.21	2,669,545	13.66	13.21		19.19	8.84		7.20	$3b			1.73	
yahoo-finance	ter	1.53%	13.48	13.59	0.21	2,670,245	13.66	13.21	13.69	19.19	8.84		7.11	2.50b			1.90	
ycharts-com	ter	-1.61%	13.47		-0.22					19.19	8.84		7.09	2.50b	0.00%		1.90	
zacks	ter	(-1.53%)	13.48		-0.21	vol.  2,670,245	13.66	13.21		19.19	8.84		6.03	2.54 b	0.00	0.00	2.27	
advfn	awi	-5.02	42.04	43.58	-2.22	414372	43.63	41.74										
barchart	awi	-5.02%	42.04	43.58	-2.22	414,372	43.63	41.74	44.26	48.68	23.56		22.88	$2.44 b			+0.75	
barrons	awi	5.02%	42.04	43.58	-2.22	414,372	43.63	41.74				58.20 million		$2.64 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-5.016%	42.040	43.580	-2.220	414,372	43.630	41.740		48.68	23.55	58.308mil	25.791	2,451.267mil	32.683	13.740 special cash	1.630	
boston-com	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
bostonmerchant	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
business-insider	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
chron	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
cio-com	awi	-5.02%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963	56.05	2b				
cnn-money	awi	-5.02%today&rsquo;s change	42.04data as of 4:00pm et	43.63	-2.22	414,372	43.63	41.74	44.26				56.1	$2.5b				
easystockalterts	awi	-5.09%	42.04	43.58	-2.22	414372	43.63	41.74	44.26	54.58	31.70		56.05				0.75	
eresearch-fidelity-com	awi	-5.02%	42.0400	43.5800	-2.2200	414,372	43.6300	41.7400	44.2600	54.5800	31.7000	58,308,000	59.01	$2.58b				
finance-abc7-com	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
finance-abc7chicago-com	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
financial-content	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
finapps-forbes-com	awi	-5.0%	$42.04	43.58	-2.22	414,372	43.63	41.74	44.26	54.58	31.70	58 mil	56.0	2 bil	0.0	0.00	0.75	
finviz	awi	-5.02%	42.04			414,372			44.26	-13.64%	78.52%	58.31m	56.05	2.45b			0.75	
fool	awi	-5.02%	$42.04	$43.58	-2.22	414,372	$43.63	$41.74	$44.26	$54.58	$31.70		59.00	$2.45b				
foxbusiness	awi		$42.04		-2.22	414,372			$44.26									
google-finance	awi	(-5.02%)	42.04	43.58	-2.22	414,372.00	43.63	41.74		54.58	31.70	58.31m	56.07	2.45b	null	null	0.75	
howthemarketworks	awi	-5.016%	42.04	43.58	-2.22	414,372	43.63	41.74	44.26									
hpcwire	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
insidestocks	awi	-5.02%	42.04	43.58	-2.22	414372	43.63	41.74					price earnings ratio: 22.01					
investopedia	awi	-5.02 %	$42.04	43.58	-2.22				44.26									
investorguide	awi	-5.02%	42.04	43.58	-2.22		43.63	41.74		54.58	31.70		58.70	2.451b			0.754	
marketintellisearch	awi	-5.02 %	$42.04	$43.58	-2.22	406.70k	$43.63	$41.74	$44.26			58.31m	59.01	2.58b	0.0 %		0.75	
marketwatch	awi	-5.02%	$42.04	open: 43.58	-2.22	414,372	$43.63	$41.74	$44.26	$54.58	$31.70		56.31	$2.64b			0.75	
minyanville	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
msn-money	awi	-5.02%	42.04	43.58	-2.22	414,372	43.63	41.74	44.26	54.58	31.70	58.31 mil	55.32	2.58 bil			0.75	
nasdaq-com	awi	5.02%	$ 42.04		2.22	414,072	$ 43.63	$ 41.74	$ 44.26	$ 54.58	$ 31.70	58,308,000	56.05	$ 2,451,268,320			$ 0.75	
optimum	awi	-5.02%	42.04 ( 4:15 pm edt)	43.58	-2.22	414,372	43.63	41.74	44.26	54.58	31.70	58.31m	56.1	2.5b			0.75	
paidcontent	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
pc-quote	awi	-5.02%	42.04	43.58	-2.22	414,372	43.63	41.74	44.26	54.58	31.70	61,387,065	58.23684	2,580,712,000		13.74		
personal-wealth-biz	awi	-5.02%	42.04	43.58	-2.22	414,372	43.63	41.74	44.26	54.58	31.70		58.70		31.04	13.74	0.754	
predictwallstreet	awi	-5.02%	42.04		-2.22	414,372												
raymond-james	awi	-5.02	42.04	43.58	-2.22	414,372	43.63	41.74	42.04	54.58	31.70		55.32				0.76	
renewable-energy-world	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
screamingmedia	awi	-5.02%	$	open: 43.58	-2.22	414,372	$43.63	$41.74	$44.26	$54.58	$31.70		56.31	$2.64b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-5.02%	last trade: 42.04		change: -2.220								p/e ratio: 58.7					
stocknod	awi	-5.016%	42.04 usd	43.58	-2.220	414,372	43.63	41.74	44.26	54.58	31.70	58,307,963						
stockpickr	awi	-5.02%	$42.04 -2.22 | -5.02%	43.45	-2.22	414.37k	43.63	41.74	44.26	54.58	31.70							
stocksmart	awi	%	$47.49	42.94		24,005	48.04	47.4										
stocktwits	awi	-5.02%	42.04		-2.22													
streetinsider-com	awi	5.02%	42.04	$43.58	-2.22	414,372	$43.63	$41.74	$44.26	$54.58	$31.70		56.05				$0.75	
thecramerreport	awi		44.26	44.89	-0.36	207235	45.07	44.03										
thestree	awi	-5.02%	$42.04	43.45	-2.22	414372	43.63	41.74	44.26	-54.58	31.7	5.8307963e7		2.601701309e9				
tickerspy	awi	-5.02%	$42.04	43.58	-2.22	414,372	43.63	41.74	44.26	54.58	31.70		58.2	2.5b	0.00%	$13.74		
tmx-quotemedia	awi	-5.02%	42.040	43.580	-2.220	414,372	43.630	41.740	44.260	54.580	31.700	58,307,963	59.00	2,451,266,765			0.75	
updown	awi	-5.02%	$42.04	$43.58	-$2.22	414,372	$43.63	$41.74	$44.26	$54.58	$31.70	58.30b	58.32	$2.58b			0.76	
wallstreetsurvivor	awi	-5.02%	42.04	43.58	-2.22	414,372	43.63	41.74		54.58	33.76		59.00	$3b		13.74 -	0.19	
yahoo-finance	awi	5.02%	42.04	43.58	2.22	414,372	43.63	41.74	44.26	54.58	31.70		55.76	2.45b			0.75	
ycharts-com	awi	-5.02%	42.04		-2.22					54.58	31.70		55.32	2.44b	0.00%		0.76	
zacks	awi	(-5.02%)	42.04		-2.22	vol.  414,372	43.63	41.74		54.58	31.70		22.7	2.58 b	0.00	0.00	1.95	
advfn	onb	-1.89	10.36	10.52	-0.2	281260	10.56	10.28										
barchart	onb	-1.89%	10.36	10.52	-0.20	281,260	10.56	10.28	10.56	12.03	8.92		21.67	$981.40 m	2.64%	$0.28	+0.49	
barrons	onb	1.89%	10.36	10.52	-0.20	274,535	10.56	10.28				86.93 million		$1.03 billion	2.70%	$0.07		
bloomberg	onb	-1.894%	10.360	10.520	-0.200	281,260	10.560	10.280		12.18	9.10	94.734mil	16.710	981.444mil	2.703	0.070 regular cash	0.620	
boston-com	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
bostonmerchant	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
business-insider	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
chron	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
cio-com	onb	-1.89%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000	21.14	981m	2.7	0.28		
cnn-money	onb	-1.89%	10.36	10.52	-0.20	277,948	10.56	10.28	10.56				21.1	$981.4m	2.70%			
easystockalterts	onb	-1.90%	10.36	10.52	-0.20	281260	10.56	10.28	10.56	12.18	9.10		21.14				0.49	
eresearch-fidelity-com	onb	-1.89%	10.3600	10.5200	-0.2000	281,260	10.5600	10.2800	10.5600	12.1800	9.1000	94,734,000	21.55	$1.00b	2.65%	$0.070000		
finance-abc7-com	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
financial-content	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
finapps-forbes-com	onb	-1.9%	$10.36	10.52	-0.20	281,260	10.56	10.28	10.56	12.18	9.10	95 mil	21.1	981 mil	2.7	0.28	0.49	
finviz	onb	-1.89%	10.36			277,948			10.56	-13.85%	16.11%	94.73m	20.72	981.40m		0.28	0.50	
fool	onb	-1.89%	$10.36	$10.52	-0.20	277,948	$10.56	$10.28	$10.56	$12.18	$9.10		21.60	$981.44m	2.50%	0.28		
foxbusiness	onb		$10.36		-0.20	281,260			$10.56									
google-finance	onb	(-1.89%)	10.36	10.52	-0.20	281,260.00	10.56	10.28		12.18	9.10	94.73m	20.83	981.44m	2.70	0.07	0.50	
howthemarketworks	onb	-1.894%	10.36	10.52	-0.2	276,889	10.56	10.28	10.56									
hpcwire	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
insidestocks	onb	-1.89%	10.36	10.52	-0.20	274535	10.56	10.28					price earnings ratio: 21.14					
investopedia	onb	-1.89 %	$10.36	10.52	-0.20				10.56									
investorguide	onb	-1.89%	10.36	10.52	-0.20		10.56	10.28		12.18	9.10		21.38	981.4m			0.494	
marketintellisearch	onb	-1.8 %	$10.37	$10.52	-0.19	250.90k	$10.56	$10.28	$10.56			94.73m	21.12	1.00b	2.65 %		0.50	
marketwatch	onb	-1.89%	$10.36	open: 10.52	-0.20	10,389	$10.56	$10.28	$10.56	$12.18	$9.10		22.01	$1.03b	2.70%	0.07	0.47	
minyanville	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
msn-money	onb	-1.89%	10.36	10.52	-0.20	281,260	10.56	10.28	10.56	12.18	9.10	94.73 mil	21.14	1 bil	2.65%	0.28	0.50	
nasdaq-com	onb	1.89%	$ 10.36		0.20	280,460	$ 10.56	$ 10.28	$ 10.56	$ 12.18	$ 9.10	94,734,000	21.14	$ 981,444,240	2.65 %	$0.280000	$ 0.49	
optimum	onb	-1.89%	10.36 ( 4:15 pm edt)	10.52	-0.20	281,260	10.56	10.28	10.56	12.18	9.10	94.73m	21.1	981.4m	2.70	0.28	0.49	
paidcontent	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
pc-quote	onb	-1.89%	10.36	10.52	-0.20	281,260	10.56	10.28	10.56	12.18	9.10	96,562,838	21.55102	1,000,391,000		0.07		
personal-wealth-biz	onb	+10.30%	505544992.00	10.33	-0.1936	514,749	10.25	0.00	10.32	9.10	0.494		36.86		26.27	2.7106	0.28	
predictwallstreet	onb	-1.89%	10.36		-0.20	281,260												
raymond-james	onb	-1.89	10.36	10.52	-0.20	281,260	10.56	10.28	10.36	12.18	9.10		21.14				0.49	
renewable-energy-world	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
screamingmedia	onb	-1.89%	$	open: 10.52	-0.20	10,389	$10.56	$10.28	$10.56	$12.18	$9.10		22.01	$1.03b	2.70%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	-1.89%	last trade: 10.36		change: -0.200								p/e ratio: 21.38					
smartmoney	onb	(-1.89%)	10.36	$10.52	-0.20	281,260	$10.56	$10.28	$10.56	$12.18	$9.10			1,000,400	2.65%	$0.07		
stocknod	onb	-1.894%	10.36 usd	10.52	-0.2000	281,260	10.56	10.28	10.56	12.18	9.100	94,734,000						
stockpickr	onb	-1.89%	$10.36 -0.20 | -1.89%	10.52	-0.20	277.95k	10.56	10.28	10.56	12.18	9.10							
stocksmart	onb	%	$10.46	11.81		58,454	10.77	10.46										
stocktwits	onb	-1.89%	10.36		-0.20													
streetinsider-com	onb	1.89%	10.36	$10.52	-0.2	281,260	$10.56	$10.28	$10.56	$12.18	$9.10		21.14				$0.49	
thecramerreport	onb		10.56	10.67	-0.06	390645	10.67	10.53										
thestree	onb	-1.89%	$10.36	10.52	-0.2	277948	10.56	10.28	10.56	-12.18	9.1	9.4734e7		1.00607508e9				
tickerspy	onb	-1.89%	$10.36	10.52	-0.20	281,260	10.56	10.28	10.56	12.18	9.10		21.6	1.0b	2.65%	$0.07		
tmx-quotemedia	onb	-1.89%	10.360	10.520	-0.200	281,260	10.560	10.280	10.560	12.180	9.100	94,734,000	21.60	981,444,240	2.703	0.070 usd	0.49	
updown	onb	-1.89%	$10.36	$10.52	-$0.20	270,635	$10.56	$10.28	$10.56	$12.18	$9.10	94.73b	21.01	$1.00b			0.50	
wallstreetsurvivor	onb	-1.89%	10.36	10.52	-0.20	276,889	10.56	10.28		12.18	9.10		21.60	$1b	2.70%	0.28 -	0.44	
yahoo-finance	onb	1.89%	10.36	10.52	0.20	281,260	10.56	10.28	10.56	12.18	9.10		20.97	981.44m	2.70%	0.28	0.49	
ycharts-com	onb	-1.89%	10.36		-0.20					12.18	9.10		21.14	981.40m	2.65%		0.49	
zacks	onb	(-1.89%)	10.36		-0.20	vol.  281,260	10.56	10.28		12.18	9.10		21.55	1.00 b	2.65	0.28	.49	
advfn	vod	-1.24	25.45	25.58	-0.32	5370193	25.6	25.25										
barchart	vod	-1.24%	25.45	25.58	-0.32	4,568,315	25.60	25.25	25.77	28.71	20.50		0.00	$133.97 b	7.45%	$1.92		
barrons	vod	1.24%	25.45	25.78	-0.32	5.353m	25.60	25.25				5.11 billion		$130.15 billion		$0.98		
bloomberg	vod	-1.242%	25.450	25.580	-0.320	5,370,093	25.600	25.250		32.70	21.61	5,109.496mil		130,036.700mil	5.641	0.960 regular cash		
boston-com	vod	-1.242%	25.45 usd	25.58	-0.3200	5,364,731	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
bostonmerchant	vod	-1.242%	25.45 usd	25.58	-0.3200	5,364,731	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
business-insider	vod	-1.242%	25.45 usd	25.58	-0.3200	5,364,731	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
chron	vod	-1.242%	25.45 usd	25.58	-0.3200	5,364,731	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
cio-com	vod	-1.24%	25.45 usd	25.58	-0.3200	5,364,731	25.60	25.25	25.77	32.70	21.61	5,114,138,587		130b	7.4	1.92		
cnn-money	vod	-1.24%today&rsquo;s change	25.45data as of 4:00pm et	25.58	-0.32	5,352,791	25.60	25.25	25.77					$130.0b	5.64%			
easystockalterts	vod	-1.25%	25.45	25.58	-0.32	5354331	25.60	25.25	25.77	32.70	21.61						0.00	
eresearch-fidelity-com	vod	-1.24%	25.4500	25.5800	-0.3200	5,370,093	25.6000	25.2500	25.7700	32.7000	21.6101	5,109,496,000		$131.67b	5.57%	$0.979918		
finance-abc7-com	vod	-1.242%	25.45 usd	25.58	-0.3200	5,354,331	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
finance-abc7chicago-com	vod	-1.242%	25.45 usd	25.58	-0.3200	5,354,331	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
financial-content	vod	-1.242%	25.45 usd	25.58	-0.3200	5,354,331	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
finapps-forbes-com	vod	-1.2%	$25.45	25.58	-0.32	5,359,693	25.60	25.25	25.77	32.70	21.61	5.11 bil		130 bil	5.5	1.41		
finviz	vod	-1.24%	25.45			5,356,219			25.77	-11.35%	24.15%	5.26b	10.60	135.63b		1.44	2.43	
fool	vod	-1.24%	$25.45	$25.58	-0.32	5,190,016	$25.60	$25.25	$25.77	$32.70	$21.61		10.60	$130.15b	5.90%	1.41		
foxbusiness	vod		$25.45		-0.32	5,373,442			$25.77									
google-finance	vod	(-1.24%)	25.45	25.58	-0.32	5.36m	25.60	25.25		32.70	21.61	5.13b	10.48	130.62b	5.64	0.98	2.43	
howthemarketworks	vod	-1.242%	25.45	25.58	-0.32	5,354,331	25.6	25.25	25.77									
hpcwire	vod	-1.242%	25.45 usd	25.58	-0.3200	5,364,731	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
insidestocks	vod	-1.24%	25.45	25.58	-0.32	4427623	25.60	25.25										
investopedia	vod	-1.24 %	$25.45	25.58	-0.32				25.77									
investorguide	vod	-1.24%	25.45	25.57	-0.32		25.60	25.25		29.75	21.61		10.56	131.3b			2.44	
marketintellisearch	vod	-1.16 %	$25.47	$25.60	-0.30	5278.90k	$25.60	$25.25	$25.77			5263.14m	10.60	135.63b	5.57 %		2.43	
marketwatch	vod	-1.24%	$25.45	open: 25.78	-0.32	20,751	$25.60	$25.25	$25.77	$32.70	$21.61		9.74	$130.15b		0.98	2.61	
minyanville	vod	-1.242%	25.45 usd	25.58	-0.3200	5,354,331	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
msn-money	vod	-1.24%	25.45	25.58	-0.32	5.36 mil	25.60	25.25	25.77	32.70	21.61	5.11 bil		131.15 bil	5.57%	1.44	2.43	
nasdaq-com	vod	1.24%	$ 25.45	$ 25.60	0.32	5,369,693	$ 25.60	$ 25.25	$ 25.77	$ 32.70	$ 21.6101	5,157,753,000		$ 131,264,813,850	7.61 %	$1.959836		
optimum	vod	-1.24%	25.45 ( 4:00 pm edt)	25.58	-0.32	5,354,331	25.60	25.25	25.77	32.70	21.61	5.11b		130.2b	3.64	0.93		
paidcontent	vod	-1.242%	25.45 usd	25.58	-0.3200	5,354,331	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
pc-quote	vod	-1.24%	25.45	25.58	-0.32	5,373,442	25.6	25.25	25.77	32.70	21.61	5,173,741,454	6.98374	131,671,720,000		0.95992		
personal-wealth-biz	vod	-1.24%	25.45	25.57	-0.32	5,373,442	25.60	25.25	25.77	29.75	21.61		10.56		5.60	1.444	2.44	
predictwallstreet	vod	-1.24%	25.45		-0.32	5,359,693												
raymond-james	vod	-1.24	25.45	25.58	-0.32	5,359,693	25.60	25.25	25.45	29.75	21.61		10.43				2.44	
renewable-energy-world	vod	-1.242%	25.45 usd	25.58	-0.3200	5,354,331	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
screamingmedia	vod	-1.24%	$	open: 25.78	-0.32	20,451	$25.60	$25.25	$25.77	$32.70	$21.61		9.74	$130.15b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	+26.57%	last trade: 505545056.00		change: 0.075								p/e ratio: 18.47					
smartmoney	vod	(-1.24%)	25.45	$25.58	-0.32	5,359,693	$25.60	$25.25	$25.77	$32.70	$21.61			131,791,400	7.45%	$0.96		
stocknod	vod	-1.242%	25.45 usd	25.58	-0.3200	5,354,331	25.60	25.25	25.77	32.70	21.61	5,114,138,587						
stockpickr	vod	-1.24%	$25.45 -0.32 | -1.24%	25.58	-0.32	5.36m	25.60	25.25	25.77	32.70	21.61							
stocksmart	vod	%	$26.465	26.1		1,747,435	26.94	26.455										
stocktwits	vod	-1.24%	25.45		-0.32													
streetinsider-com	vod	1.24%	25.45	$25.58	-0.32	5,354,331	$25.60	$25.25	$25.77	$32.70	$21.61						$0.00	
thecramerreport	vod		25.77	25.79	-0.01	5230707	25.90	25.66										
thestree	vod	-1.24%	$25.45	25.58	-0.32	5359693	25.6	25.25	25.77	-32.7	21.61	5.114138587e9		1.31842492773e11				
tickerspy	vod	-1.24%	$25.45	25.58	-0.32	5,359,693	25.60	25.25	25.77	32.70	21.61		7.0	131.7b	5.45%	$0.96		
tmx-quotemedia	vod	-1.24%	25.450	25.580	-0.320	5,373,442	25.600	25.250	25.770	32.700	21.610	5,114,138,587	10.60	130,154,827,039	7.450	0.960 usd	2.42	
updown	vod	-1.24%	$25.45	$25.60	-$0.32	5,352,791	$25.60	$25.25	$25.77	$32.70	$21.61	5128.66b	16.95	$131.79b			1.52	
wallstreetsurvivor	vod	-1.24%	25.45	25.58	-0.32	5,354,331	25.60	25.25		32.70	22.95		10.60	$132b	7.40%	1.30 -	2.42	
yahoo-finance	vod	1.24%	25.45	25.57	0.32	5,366,619	25.60	25.25	25.77	29.75	21.61		10.43	131.26b	7.40%	1.92	2.44	
ycharts-com	vod	-1.24%	25.45		-0.32					32.70	21.61			133.97b	7.49%			
zacks	vod	(-1.24%)	25.45		-0.32	vol.  5,359,693	25.60	25.25		32.70	21.61			132.13 b	7.45	1.92		
advfn	wcrx	-4.05	23.0	23.88	-0.97	1764014	23.96	22.84										
barchart	wcrx	-4.05%	23.00	23.88	-0.97	1,618,194	23.96	22.84	23.97	25.92	16.51		6.40	$5.83 b			+0.65	
barrons	wcrx	4.05%	23.00	23.88	-0.97	1.717m	23.96	22.84				253.85 million		$6.07 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	-4.047%	23.000	23.880	-0.970	1,764,014	23.960	22.840		25.92	16.51	253.873mil	28.049	5,839.073mil	36.956	8.500 special cash	0.820	
boston-com	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
bostonmerchant	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
business-insider	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
chron	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
cio-com	wcrx	-4.05%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	-4.05%	23.00	23.83	-0.97	1,763,814	23.87	22.84	23.97					$5.8b				
easystockalterts	wcrx	-4.06%	23.00	23.88	-0.97	1762310	23.96	22.84	23.97	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	-4.05%	23.0000	23.8800	-0.9700	1,764,014	23.9600	22.8400	23.9700	30.5700	19.0100	253,873,000	36.88	$6.09b				
finance-abc7-com	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
financial-content	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	-4.1%	$23.00	23.88	-0.97	1,764,014	23.96	22.84	23.97	30.57	19.01	254 mil	35.4	6 bil	0.0	0.00	0.65	
finviz	wcrx	-4.05%	23.00			1,760,220			23.97	-11.27%	39.30%	253.87m	36.88	6.09b			0.65	
fool	wcrx	-4.05%	$23.00	$23.88	-0.97	1,717,194	$23.96	$22.84	$23.97	$30.57	$19.01		36.90	$5.84b				
foxbusiness	wcrx		$23.00		-0.97	1,766,686			$23.97									
google-finance	wcrx	(-4.05%)	23.00	23.88	-0.97	1.76m	23.96	22.84		30.57	19.01	253.87m	35.57	5.84b	null	null	0.65	
howthemarketworks	wcrx	-4.047%	23	23.88	-0.97	1,762,310	23.96	22.84	23.97									
hpcwire	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
insidestocks	wcrx	-4.05%	23.00	23.88	-0.97	1617994	23.96	22.84					price earnings ratio: 6.23					
investopedia	wcrx	-4.05 %	$23.00	23.88	-0.97				23.97									
investorguide	wcrx	-4.05%	23.00	23.96	-0.97		23.96	22.84		30.57	19.01		37.51	5.839b			0.639	
marketintellisearch	wcrx	-4.21 %	$22.96	$23.88	-1.01	1739.50k	$23.96	$22.84	$23.97			253.87m	36.88	6.09b	0.0 %		0.65	
marketwatch	wcrx	-4.05%	$23.00	open: 23.88	-0.97	48,992	$23.96	$22.84	$23.97	$30.57	$19.01		35.30	$6.07b			0.65	
minyanville	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
msn-money	wcrx	-4.05%	23.00	23.88	-0.97	1.76 mil	23.96	22.84	23.97	30.57	19.01	253.87 mil	35.94	6.09 bil			0.65	
nasdaq-com	wcrx	4.05%	$ 23	$ 23.88	0.97	1,764,014	$ 23.96	$ 22.84	$ 23.97	$ 30.57	$ 19.01	253,873,000	35.38	$ 5,839,079,000			$ 0.65	
optimum	wcrx	-4.05%	23.00 ( 4:00 pm edt)	23.88	-0.97	1,762,110	23.96	22.84	23.97	30.57	19.01	251.31m		5.8b				
paidcontent	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
pc-quote	wcrx	-4.05%	23.0	23.88	-0.97	1,766,086	23.96	22.84	23.97	30.57	19.01	264,579,826	37.45312	6,085,336,000		8.5		
personal-wealth-biz	wcrx	+22.60%	505545056.00	22.38		2,409,070	22.09	0.00	22.61	19.01	0.639		2.66		167.98	37.9803	8.50	
predictwallstreet	wcrx	-4.05%	23.00		-0.97	1,764,014												
raymond-james	wcrx	-4.05	23.00	23.88	-0.97	1,764,014	23.96	22.84	23.00	25.92	16.50		35.39				0.65	
renewable-energy-world	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
screamingmedia	wcrx	-4.05%	$	open: 23.88	-0.97	48,992	$23.96	$22.84	$23.97	$30.57	$19.01		35.30	$6.07b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	-4.05%	last trade: 23.00		change: -0.970								p/e ratio: 37.51					
smartmoney	wcrx	(-4.05%)	23.00	$23.88	-0.97	1,764,014	$23.96	$22.84	$23.97	$30.57	$19.01			6,085,300	0.00%	$8.50		
stocknod	wcrx	-4.047%	23.00 usd	23.88	-0.9700	1,762,310	23.96	22.84	23.97	30.57	19.01	251,315,000						
stockpickr	wcrx	-4.05%	$23.00 -0.97 | -4.05%	23.88	-0.97	1.76m	23.96	22.84	23.97	30.57	19.01							
stocksmart	wcrx	%	$23.34	22.32		219,364	24.25	23.28										
stocktwits	wcrx	-4.00%	23.01		-0.96													
streetinsider-com	wcrx	4.05%	23.00	$23.88	-0.97	1,762,310	$23.96	$22.84	$23.97	$30.57	$19.01						$0.00	
thecramerreport	wcrx		23.97	24.00	+0.04	2194162	24.04	23.57										
thestree	wcrx	-4.05%	$23.0	23.88	-0.97	1763814	23.96	22.84	23.97	-30.57	19.01	2.53872732e8		6.075174477e9				
tickerspy	wcrx	-4.05%	$23.00	23.88	-0.97	1,764,014	23.96	22.84	23.97	30.57	19.01		37.5	6.0b	0.00%	$8.50		
tmx-quotemedia	wcrx	-4.05%	23.000	23.880	-0.970	1,766,686	23.960	22.840	23.970	30.570	19.010	253,872,732	36.90	5,839,072,836			0.65	
updown	wcrx	-4.05%	$23.00	$23.88	-$0.97	1,717,094	$23.96	$22.84	$23.97	$30.57	$19.01	253.87b	36.73	$6.08b			0.65	
wallstreetsurvivor	wcrx	-4.05%	23.00	23.88	-0.97	1,762,310	23.96	22.84		30.57	19.01		36.90	$6b		8.50 -	0.67	
yahoo-finance	wcrx	4.05%	23.00	23.96	0.97	1,760,420	23.96	22.84	23.97	30.57	19.01		35.99	5.84b			0.64	
ycharts-com	wcrx	-4.01%	23.01		-0.96					30.57	19.01		35.95	5.83b	0.00%		0.64	
zacks	wcrx	(-4.05%)	23.00		-0.97	vol.  1,764,014	23.96	22.84		30.57	19.01		6.41	6.09 b	0.00	0.00	3.74	
advfn	tgh	-5.20	26.79	28.11	-1.47	285177	28.11	26.35										
barchart	tgh	-5.20%	26.79	28.11	-1.47	285,177	28.11	26.35	28.26	37.52	22.98		10.54	$1.30 b	4.37%	$1.24	+2.69	
barrons	tgh	5.20%	26.79	28.11	-1.47	285,061	28.11	26.35				49.31 million		$1.45 billion	4.63%	$0.31		
bloomberg	tgh	-5.202%	26.790	28.110	-1.470	285,177	28.110	26.350		37.87	23.75	48.318mil	9.849	1,294.441mil	4.178	0.310 regular cash	2.720	
boston-com	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
bostonmerchant	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
business-insider	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
chron	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
cio-com	tgh	-5.20%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058		1b	4.4	1.24		
cnn-money	tgh	-5.20%today&rsquo;s change	26.79data as of 4:01pm et	28.02	-1.47	285,061	28.03	26.35	28.26					$1.3b	4.63%			
easystockalterts	tgh	-5.23%	26.79	28.11	-1.47	285177	28.11	26.35	28.26	37.87	23.75						0.00	
eresearch-fidelity-com	tgh	-5.20%	26.7900	28.1100	-1.4700	285,177	28.1100	26.3500	28.2600	37.8700	23.7500	48,318,000	10.51	$1.37b	4.39%	$0.310000		
finance-abc7-com	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
finance-abc7chicago-com	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
financial-content	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
finapps-forbes-com	tgh	-5.2%	$26.79	28.11	-1.47	285,177	28.11	26.35	28.26	37.87	23.75	48 mil	10.0	1 bil	4.6	1.24	2.69	
finviz	tgh	-5.20%	26.79			285,177			28.26	-28.61%	16.62%	48.32m	10.54	1.37b		1.24	2.68	
fool	tgh	-5.20%	$26.79	$28.11	-1.47	285,061	$28.11	$26.35	$28.26	$37.87	$23.75		10.50	$1.31b	5.50%	1.24		
foxbusiness	tgh		$26.79		-1.47	285,547			$28.26									
google-finance	tgh	(-5.20%)	26.79	28.11	-1.47	285,177.00	28.11	26.35		37.87	23.75	48.32m	9.99	1.29b	4.63	0.31	2.68	
howthemarketworks	tgh	-5.202%	26.79	28.11	-1.47	285,061	28.11	26.35	28.26									
hpcwire	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
insidestocks	tgh	-5.20%	26.79	28.11	-1.47	285061	28.11	26.35					price earnings ratio: 10.00					
investopedia	tgh	-5.20 %	$26.79	28.11	-1.47				28.26									
investorguide	tgh	-5.20%	26.79	28.11	-1.47		28.11	26.35		37.87	23.75		10.55	1.309b			2.679	
marketintellisearch	tgh	-5.2 %	$26.79	$28.11	-1.47	282.10k	$28.11	$26.35	$28.26			48.32m	10.54	1.37b	4.39 %		2.68	
marketwatch	tgh	-5.20%	$26.79	open: 28.11	-1.47	486	$28.11	$26.35	$28.26	$37.87	$23.75		10.05	$1.45b	4.63%	0.31	2.67	
minyanville	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
msn-money	tgh	-5.20%	26.79	28.11	-1.47	285,177	28.11	26.35	28.26	37.87	23.75	48.32 mil	10.23	1.37 bil	4.39%	1.24	2.68	
nasdaq-com	tgh	5.2%	$ 26.79		1.47	285,077	$ 28.11	$ 26.35	$ 28.26	$ 37.87	$ 23.75	48,683,000	9.96	$ 1,304,217,570	4.39 %	$1.240000	$ 2.69	
optimum	tgh	-5.20%	26.79 ( 4:15 pm edt)	28.11	-1.47	285,177	28.11	26.35	28.26	37.87	23.75	48.32m		1.3b	4.63	1.24		
paidcontent	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
pc-quote	tgh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tgh	-5.20%	26.79	28.11	-1.47	285,547	28.11	26.35	28.26	37.87	23.75		10.55		3.96	1.12	2.679	
predictwallstreet	tgh	-5.20%	26.79		-1.47	285,177												
raymond-james	tgh	-5.20	26.79	28.11	-1.47	285,177	28.11	26.35	26.79	37.87	23.75		9.74				2.75	
renewable-energy-world	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
screamingmedia	tgh	-5.20%	$	open: 28.11	-1.47	116	$28.11	$26.35	$28.26	$37.87	$23.75		10.05	$1.45b	4.63%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	+29.30%	last trade: 505545312.00		change: 2.590								p/e ratio: 26.51					
smartmoney	tgh	(-5.20%)	26.79	$28.11	-1.47	285,177	$28.11	$26.35	$28.26	$37.87	$23.75			1,380,900	4.39%	$0.31		
stocknod	tgh	-5.202%	26.79 usd	28.11	-1.470	285,177	28.11	26.35	28.26	37.87	23.75	48,318,058						
stockpickr	tgh	-5.20%	$26.79 -1.47 | -5.20%	28.11	-1.47	285.18k	28.11	26.35	28.26	37.87	23.75							
stocksmart	tgh	%	$30.95	28.74		3,664	32.3	30.95										
stocktwits	tgh	-5.03%	26.84		-1.42													
streetinsider-com	tgh	5.2%	26.79	$28.11	-1.47	285,177	$28.11	$26.35	$28.26	$37.87	$23.75						$0.00	
thecramerreport	tgh		28.26	28.51	-0.09	80788	28.51	28.05										
thestree	tgh	-5.2%	$26.79	28.11	-1.47	285177	28.11	26.35	28.26	-37.87	23.75	4.8865154e7		1.385327116e9				
tickerspy	tgh	-5.20%	$26.79	28.11	-1.47	285,177	28.11	26.35	28.26	37.87	23.75		10.8	1.3b	4.39%	$0.31		
tmx-quotemedia	tgh	-5.20%	26.790	28.110	-1.470	285,547	28.110	26.350	28.260	37.870	23.750	48,865,154	10.50	1,309,097,476	4.388	0.310 usd	2.68	
updown	tgh	-5.20%	$26.79	$28.11	-$1.47	285,061	$28.11	$26.35	$28.26	$37.87	$23.75	48.86b	10.26	$1.38b			2.75	
wallstreetsurvivor	tgh	-5.20%	26.79	28.11	-1.47	285,061	28.11	26.35		37.87	23.75		10.50	$1b	4.40%	0.99 -	2.43	
yahoo-finance	tgh	5.20%	26.79	28.11	1.47	285,177	28.11	26.35	28.26	37.87	23.75		10.00	1.31b	4.40%	1.24	2.68	
ycharts-com	tgh	-5.02%	26.84		-1.42					37.87	23.75		9.98	1.31b	4.63%		2.69	
zacks	tgh	(-5.20%)	26.79		-1.47	vol.  285,177	28.11	26.35		37.87	23.75		10.51	1.38 b	4.39	1.24	2.69	
advfn	tgi	-1.17	49.9	50.35	-0.59	428390	50.35	49.47										
barchart	tgi	-1.17%	49.90	50.35	-0.59	428,390	50.35	49.47	50.49	51.90	32.31		15.09	$1.21 b	0.16%	$0.16	+6.06	
barrons	tgi	1.17%	49.90	50.35	-0.59	427,765	50.35	49.47				23.74 million		$2.52 billion	0.32%	$0.04		
bloomberg	tgi	-1.169%	49.900	50.350	-0.590	428,390	50.350	49.470		51.90	32.37	49.037mil	14.278	2,446.946mil	0.160	0.020 regular cash	3.495	
boston-com	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
bostonmerchant	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
business-insider	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
chron	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
cio-com	tgi	-1.17%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500	7.773	1b	0.2	0.08		
cnn-money	tgi	-1.17%today&rsquo;s change	49.90data as of 4:03pm et	50.35	-0.59	427,765	50.35	49.47	50.49				15.5	$1.2b	0.32%			
easystockalterts	tgi	-1.17%	49.90	50.35	-0.59	428390	50.35	49.47	50.49	103.80	50.03		7.77				6.42	
eresearch-fidelity-com	tgi	-1.17%	49.9000	50.3500	-0.5900	428,390	50.3500	49.4700	50.4900	103.3800	32.3700	49,037,000	16.37	$2.48b	0.16%	$0.020000		
finance-abc7-com	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
finance-abc7chicago-com	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
financial-content	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
finapps-forbes-com	tgi	-1.2%	$49.90	50.35	-0.59	428,390	50.35	49.47	50.49	51.90	32.37	49 mil	16.5	2 bil	0.2	0.08	3.03	
finviz	tgi	-1.17%	49.90			427,765			50.49	-3.85%	54.43%	24.20m	16.39	1.22b		0.16	3.08	
fool	tgi	-1.17%	$49.90	$50.35	-0.59	427,974	$50.35	$49.47	$50.49	$103.38	$32.37		16.00	$2.45b	0.30%	0.08		
foxbusiness	tgi		$49.90		-0.59	429,611			$50.49									
google-finance	tgi	(-1.17%)	49.90	50.35	-0.59	428,390.00	50.35	49.47		103.38	32.37	1.96m	16.19	97.88m	0.32	0.08	3.08	
howthemarketworks	tgi	-1.169%	49.9	50.35	-0.59	427,765	50.35	49.47	50.49									
hpcwire	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
insidestocks	tgi	-1.17%	49.90	50.35	-0.59	427765	50.35	49.47					price earnings ratio: 14.34					
investopedia	tgi	-1.17 %	$49.90	50.35	-0.59				50.49									
investorguide	tgi	-1.17%	49.90	50.35	-0.59		50.35	49.47		51.90	32.37		15.99	2.421b			3.157	
marketintellisearch	tgi	-0.75 %	$50.11	$50.35	-0.38	415.90k	$50.35	$49.47	$50.49			24.20m	16.39	1.22b	0.32 %		3.08	
marketwatch	tgi	-1.17%	$49.90	open: 50.35	-0.59	625	$50.35	$49.47	$50.49	$103.80	$49.47		8.39	$2.52b	0.32%	0.04	5.95	
minyanville	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
msn-money	tgi	-1.17%	49.90	50.35	-0.59	428,390	50.35	49.47	50.49	103.38	32.37	49.04 mil	15.55	2.48 bil	0.32%	0.16	3.03	
nasdaq-com	tgi	1.17%	$ 49.90		0.59	427,765	$ 50.35	$ 49.47	$ 50.49	$ 51.90	$ 32.37	49,036,000	8.23	$ 2,446,896,400			$ 6.06	
optimum	tgi	-1.17%	49.90 ( 4:15 pm edt)	50.35	-0.59	427,974	50.35	49.47	50.49	103.80	50.03	24.52m	7.8	1.2b	0.16	0.08	6.42	
paidcontent	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
pc-quote	tgi	-1.17%	49.9	50.35	-0.59	428,390	50.35	49.47	50.49	103.38	32.37	24,808,906	15.72897	1,237,964,000		0.02		
personal-wealth-biz	tgi	-1.17%	49.90	50.35	-0.59	429,611	50.35	49.47	50.49	51.90	32.37		15.99		0.16	0.08	3.157	
predictwallstreet	tgi	-1.17%	49.90		-0.59	428,390												
raymond-james	tgi	-1.17	49.90	50.35	-0.59	428,390	50.35	49.47	49.90	51.90	32.37		7.37				6.77	
renewable-energy-world	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
screamingmedia	tgi	-1.17%	$	open: 50.35	-0.59	625	$50.35	$49.47	$50.49	$103.80	$49.47		8.39	$2.52b	0.32%	0.04	5.95	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	-1.17%	last trade: 49.90		change: -0.590								p/e ratio: 15.99					
smartmoney	tgi	(-1.17%)	49.90	$50.35	-0.59	428,390	$50.35	$49.47	$50.49	$103.38	$32.37			2,475,900	0.16%	$0.02		
stocknod	tgi	-1.169%	49.90 usd	50.35	-0.5900	428,390	50.35	49.47	50.49	103.80	50.03	24,518,500						
stockpickr	tgi	-1.17%	$49.90 -0.59 | -1.17%	50.35	-0.59	427.77k	50.35	49.47	50.49	103.38	32.37							
stocksmart	tgi	%	$91.22	89.63		27,408	93.83	91.02										
stocktwits	tgi	-1.17%	49.90		-0.59													
streetinsider-com	tgi	1.17%	49.90	$50.35	-0.59	428,390	$50.35	$49.47	$50.49	$103.80	$50.03		7.77				$6.42	
thecramerreport	tgi		50.49	50.80	-0.055	360409	50.85	50.03										
thestree	tgi	-1.17%	$49.9	50.35	-0.59	427765	50.35	49.47	50.49	-103.38	32.37	2.451785e7		1.239287583e9				
tickerspy	tgi	-1.17%	$49.90	50.35	-0.59	427,765	50.35	49.47	50.49	103.38	32.37		15.7	1.2b	0.16%	$0.02		
tmx-quotemedia	tgi	-1.17%	49.900	50.350	-0.590	429,611	50.350	49.470	50.490	103.800	50.030	49,035,700	16.00	2,446,881,430	0.317	0.040 usd	3.16	
updown	tgi	-1.17%	$49.90	$50.35	-$0.59	427,765	$50.35	$49.47	$50.49	$51.90	$32.37	24.51b	15.16	$2.47b			3.33	
wallstreetsurvivor	tgi	-1.17%	49.90	50.35	-0.59	427,765	50.35	49.47		51.90	32.51		16.00	$2b	0.20%	0.08 -	3.16	
yahoo-finance	tgi	1.17%	49.90	50.35	0.59	428,390	50.35	49.47	50.49	51.90	32.37		15.81	2.42b	0.20%	0.08	3.16	
ycharts-com	tgi	-1.17%	49.90		-0.59					51.88	32.37		1.98	1.21b	0.20%		25.24	
zacks	tgi	(-1.17%)	49.90		-0.59	vol.  428,390	50.35	49.47		51.90	32.37		15.07	2.48 b	0.16	0.08	3.35	
advfn	expe	-1.69	29.75	30.1	-0.51	4186051	30.19	29.41										
barchart	expe	-1.69%	29.75	30.10	-0.51	3,787,588	30.19	29.41	30.26	31.01	19.50		19.62	$8.15 b	0.93%	$0.28	+1.46	
barrons	expe	1.69%	29.75	30.10	-0.51	4.185m	30.19	29.41				288.03 million		$8.37 billion	0.94%	$0.07		
bloomberg	expe	-1.685%	29.750	30.100	-0.510	4,185,951	30.190	29.410		31.01	19.61	247.777mil	20.238	8,132.972mil	0.941	0.070 regular cash	1.470	
boston-com	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
bostonmerchant	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
business-insider	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
chron	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
cio-com	expe	-1.69%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243	20.38	7b	0.9	0.28		
cnn-money	expe	-1.69%	29.75	30.10	-0.51	4,185,551	30.19	29.41	30.26				20.4	$7.4b	0.94%			
easystockalterts	expe	-1.69%	29.75	30.10	-0.51	4184295	30.19	29.41	30.26	31.01	19.61		20.38				1.46	
eresearch-fidelity-com	expe	-1.69%	29.7500	30.1000	-0.5100	4,185,951	30.1900	29.4100	30.2600	31.0100	19.6100	273,377,000	20.73	$8.27b	0.93%	$0.070000		
finance-abc7-com	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
finance-abc7chicago-com	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
financial-content	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
finapps-forbes-com	expe	-1.7%	$29.75	30.10	-0.51	4,185,951	30.19	29.41	30.26	31.01	19.61	248 mil	20.4	7 bil	0.9	0.28	1.46	
finviz	expe	-1.69%	29.75			4,185,951			30.26	-4.06%	52.63%	273.38m	20.87	8.27b		0.28	1.45	
fool	expe	-1.50%	$29.81	$30.10	-0.46	3,585,866	$30.19	$29.41	$30.26	$31.01	$19.61		20.70	$8.15b		0.28		
foxbusiness	expe		$29.75		-0.51	4,196,411			$30.26									
google-finance	expe	(-1.69%)	29.75	30.10	-0.51	4.19m	30.19	29.41		31.01	19.61	273.38m	20.50	8.13b	0.94	0.07	1.45	
howthemarketworks	expe	-1.685%	29.75	30.1	-0.51	4,184,295	30.19	29.41	30.26									
hpcwire	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
insidestocks	expe	-1.69%	29.75	30.10	-0.51	3323706	30.19	29.41					price earnings ratio: 17.81					
investopedia	expe	-1.52 %	$29.80	30.10	-0.46				30.26									
investorguide	expe	-1.69%	29.75	30.07	-0.51		30.19	29.41		31.01	19.61		20.73	8.132b			1.46	
marketintellisearch	expe	-1.75 %	$29.73	$30.10	-0.53	4136.70k	$30.19	$29.41	$30.26			273.38m	20.87	8.27b	0.93 %		1.45	
marketwatch	expe	-1.69%	$29.75	open: 30.10	-0.51	11,960	$30.19	$29.41	$30.26	$31.01	$19.61		19.98	$8.37b	0.94%	0.07	1.49	
minyanville	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
msn-money	expe	-1.69%	29.75	30.10	-0.51	4.19 mil	30.19	29.41	30.26	31.01	19.61	273.38 mil	20.52	8.27 bil	0.93%	0.28	1.45	
nasdaq-com	expe	1.69%	$ 29.75	$ 30.10	0.51	4,183,251	$ 30.19	$ 29.41	$ 30.26	$ 31.01	$ 19.61	247,777,000	20.38	$ 7,371,365,750	0.93 %	$0.280000	$ 1.46	
optimum	expe	-1.69%	29.75 ( 4:00 pm edt)	30.10	-0.51	4,183,095	30.19	29.41	30.26	31.01	19.61	247.78m	20.4	7.4b	0.94	0.28	1.46	
paidcontent	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
pc-quote	expe	-1.69%	29.75	30.1	-0.51	4,196,411	30.19	29.41	30.26	31.01	19.61	252,008,336	20.86897	7,497,248,000		0.07		
personal-wealth-biz	expe	-1.69%	29.75	30.07	-0.51	4,196,411	30.19	29.41	30.26	31.01	19.61		20.73		0.93	0.28	1.46	
predictwallstreet	expe	-1.69%	29.75		-0.51	4,185,951												
raymond-james	expe	-1.69	29.75	30.10	-0.51	4,185,951	30.19	29.41	29.75	31.01	19.61		20.10				1.48	
renewable-energy-world	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
screamingmedia	expe	-1.69%	$	open: 30.10	-0.51	12,479	$30.19	$29.41	$30.26	$31.01	$19.61		19.98	$8.37b	0.94%	0.07	1.49	
scroli	expe	-1.69%	expe 29.75	30.10	-0.51	3,542,382	30.19	29.41	30.26	31.01	19.61		20.50				1.45	
simple-stock-quotes	expe	+27.39%	last trade: 505545600.00		change: 0.884								p/e ratio: 97.93					
smartmoney	expe	(-1.69%)	29.75	$30.10	-0.51	4,185,951	$30.19	$29.41	$30.26	$31.01	$19.61			7,497,700	0.93%	$0.07		
stocknod	expe	-1.685%	29.75 usd	30.10	-0.5100	4,184,295	30.19	29.41	30.26	31.01	19.61	247,777,243						
stockpickr	expe	-1.69%	$29.75 -0.51 | -1.69%	30.10	-0.51	4.18m	30.19	29.41	30.26	31.01	19.61							
stocksmart	expe	%	$27.79	25.31		914,408	28.3	27.44										
stocktwits	expe	-1.72%	29.74		-0.52													
streetinsider-com	expe	1.69%	29.75	$30.10	-0.51	4,184,295	$30.19	$29.41	$30.26	$31.01	$19.61		20.38				$1.46	
thecramerreport	expe		30.26	30.33	+0.05	3568670	30.69	29.92										
thestree	expe	-1.69%	$29.75	30.1	-0.51	4184751	30.19	29.41	30.26	-31.01	19.61	2.73377241e8		7.485350511e9				
tickerspy	expe	-1.69%	$29.75	30.10	-0.51	4,183,203	30.19	29.41	30.26	31.01	19.61		20.9	8.2b	0.93%	$0.07		
tmx-quotemedia	expe	-1.69%	29.750	30.100	-0.510	4,195,311	30.190	29.410	30.260	31.010	19.610	273,377,241	20.70	8,132,972,920	0.925	0.070 usd	1.46	
updown	expe	-1.69%	$29.75	$30.10	-$0.51	4,184,751	$30.19	$29.41	$30.26	$31.01	$19.61	273.37b	20.37	$8.27b			1.49	
wallstreetsurvivor	expe	-1.69%	29.75	30.10	-0.51	4,184,295	30.19	29.41		31.01	19.61		20.70	$7b	0.90%	0.28 -	1.46	
yahoo-finance	expe	1.69%	29.75	30.07	0.51	4,185,951	30.19	29.41	30.26	31.01	19.61		20.38	8.13b	0.90%	0.28	1.46	
ycharts-com	expe	-1.72%	29.74		-0.52					31.01	19.61		20.51	8.15b	0.92%		1.45	
zacks	expe	(-1.69%)	29.75		-0.51	vol.  4,185,951	30.19	29.41		31.01	19.61		19.65	8.27 b	0.93	0.28	1.54	
advfn	dis	-1.32	38.75	39.12	-0.52	11254730	39.12	38.46										
barchart	dis	-1.32%	38.75	39.12	-0.52	9,415,435	39.12	38.46	39.27	44.34	31.21		17.28	$73.59 b	1.01%	$0.40	+2.27	
barrons	dis	1.32%	38.75	39.12	-0.52	10.846m	39.12	38.46				1.95 billion		$74.77 billion	1.03%	$0.4		
bloomberg	dis	-1.324%	38.750	39.120	-0.520	11,254,730	39.120	38.460		44.34	31.55	1,890.154mil	16.921	73,243.450mil	1.034	0.400 regular cash	2.290	
boston-com	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,405	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
bostonmerchant	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,405	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
business-insider	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,405	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
chron	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
cio-com	dis	-1.32%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714	17.07	73b	1	0.4		
cnn-money	dis	-1.32%	38.75	39.12	-0.52	11,254,530	39.12	38.46	39.27				17.1	$73.2b	1.03%			
easystockalterts	dis	-1.35%	38.74	39.12	-0.53	10291279	39.12	38.46	39.27	44.34	31.55		17.07				2.27	
eresearch-fidelity-com	dis	-1.32%	38.7500	39.1200	-0.5200	11,254,530	39.1200	38.4600	39.2700	44.3400	31.5500	1,890,154,000	17.30	$74.23b	1.02%	$0.400000		
finance-abc7-com	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
finance-abc7chicago-com	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
financial-content	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
finapps-forbes-com	dis	-1.3%	$38.75	39.12	-0.52	11,264,630	39.12	38.46	39.27	44.34	31.55	1.89 bil	17.1	73 bil	1.0	0.40	2.27	
finviz	dis	-1.32%	38.75			10,853,997			39.27	-12.61%	24.17%	1.89b	17.30	74.23b		0.40	2.27	
fool	dis	-1.45%	$38.70	$39.12	-0.57	9,301,785	$39.12	$38.46	$39.27	$44.34	$31.55		17.30	$73.15b	1.10%	0.40		
foxbusiness	dis		$38.75		-0.52	11,257,130			$39.27									
google-finance	dis	(-1.32%)	38.75	39.12	-0.52	11.25m	39.12	38.46		44.34	31.55	1.89b	17.10	73.24b	1.03	0.40	2.27	
howthemarketworks	dis	-1.324%	38.75	39.12	-0.52	11,254,205	39.12	38.46	39.27									
hpcwire	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
insidestocks	dis	-1.43%	38.71	39.12	-0.56	7584331	39.12	38.46					price earnings ratio: 16.90					
investopedia	dis	-1.32 %	$38.75	39.12	-0.52				39.27									
investorguide	dis	-1.32%	38.75	39.12	-0.52		39.12	38.715		44.34	31.55		17.38	73.243b			2.259	
marketintellisearch	dis	-1.32 %	$38.75	$39.12	-0.52	11148.60k	$39.12	$38.46	$39.27			1890.15m	17.30	74.23b	1.02 %		2.27	
marketwatch	dis	-1.32%	$38.82	open: 39.12	-0.52	409,755	$39.12	$38.46	$39.27	$44.34	$31.55		16.99	$74.77b	1.03%	0.40	2.28	
minyanville	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
msn-money	dis	-1.32%	38.75	39.12	-0.52	11.25 mil	39.12	38.46	39.27	44.34	31.55	1.89 bil	17.15	74.23 bil	1.02%	0.40	2.27	
nasdaq-com	dis	1.48%	$ 38.69		0.58	9,642,978	$ 39.12	$ 38.46	$ 39.27	$ 44.34	$ 31.55	1,890,154,000	17.04	$ 73,130,058,260	1.02 %	$0.400000	$ 2.27	
optimum	dis	-1.35%	38.74 ( 4:00 pm edt)	39.12	-0.53	10,291,279	39.12	38.46	39.27	44.34	31.55	1.89b	17.1	73.2b	1.03	0.40	2.27	
paidcontent	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
pc-quote	dis	-1.32%	38.75	39.12	-0.52	11,260,626	39.12	38.46	39.27	44.34	31.55	1,915,518,452	17.37611	74,226,340,000		0.4		
personal-wealth-biz	dis	+39.50%	505545184.00	39.23		9,153,810	38.85	0.00	39.52	30.72	2.259		98.80		2.58	1.0196	0.40	
predictwallstreet	dis	-1.32%	38.75		-0.52	11,254,530												
raymond-james	dis	-1.32	38.75	39.12	-0.52	11,254,530	39.12	38.46	38.75	44.34	31.55		16.85				2.30	
renewable-energy-world	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
screamingmedia	dis	-1.32%	$	open: 39.12	-0.52	409,755	$39.12	$38.46	$39.27	$44.34	$31.55		16.99	$74.77b	1.03%	0.40	2.28	
scroli	dis	-1.32%	dis 38.75	39.12	-0.52	8,979,893	39.12	38.46	39.27	44.34	31.55		17.10				2.27	
simple-stock-quotes	dis	-1.32%	last trade: 38.75		change: -0.520								p/e ratio: 17.38					
smartmoney	dis	(-1.32%)	38.75	$39.12	-0.52	11,254,530	$39.12	$38.46	$39.27	$44.34	$31.55			74,226,300	1.02%	$0.40		
stocknod	dis	-1.324%	38.75 usd	39.12	-0.5200	11,254,205	39.12	38.46	39.27	44.34	31.55	1,890,153,714						
stockpickr	dis	-1.32%	$38.75 -0.52 | -1.32%	39.08	-0.52	10.85m	39.12	38.46	39.27	44.34	31.55							
stocksmart	dis	%	$40.4	37.37		841,612	41.57	40.32										
stocktwits	dis	-1.35%	38.74		-0.53													
streetinsider-com	dis	1.35%	38.74	$39.12	-0.53	10,291,279	$39.12	$38.46	$39.27	$44.34	$31.55		17.07				$2.27	
thecramerreport	dis		39.27	39.72	-0.31	18222868	39.82	38.98										
thestree	dis	-1.32%	$38.75	39.08	-0.52	10854530	39.12	38.46	39.27	-44.34	31.55	1.890153714e9		7.4812284e10				
tickerspy	dis	-1.32%	$38.75	39.12	-0.52	10,846,730	39.12	38.46	39.27	44.34	31.55		17.4	72.8b	1.02%	$0.40		
tmx-quotemedia	dis	-1.32%	38.750	39.120	-0.520	11,257,130	39.120	38.460	39.270	44.340	31.550	1,890,153,714	17.30	73,243,456,418	1.019	0.400 usd	2.27	
updown	dis	-1.32%	$38.75	$39.12	-$0.52	10,846,730	$39.12	$38.46	$39.27	$44.34	$31.55	1890.15b	17.02	$74.22b			2.31	
wallstreetsurvivor	dis	-1.32%	38.75	39.12	-0.52	10,854,205	39.12	38.46		44.34	31.55		17.30	$74b	1.00%	0.35 -	2.03	
yahoo-finance	dis	1.32%	38.75	39.12	0.52	11,253,997	39.12	38.46	39.27	44.34	31.38		17.15	73.24b	1.00%	0.40	2.26	
ycharts-com	dis	-1.35%	38.74		-0.53					44.34	31.55		16.70	73.57b	1.01%		2.32	
zacks	dis	(-1.32%)	38.75		-0.52	vol.  11,254,530	39.12	38.46		44.34	31.55		17.15	74.23 b	1.02	0.40	2.29	
advfn	brli	-1.89	19.72	20.04	-0.38	510674	20.09	19.59										
barchart	brli	-1.89%	19.72	20.06	-0.38	510,674	20.09	19.59	20.10	25.99	18.02		19.85	$550.39 m			+1.16	
barrons	brli	1.89%	19.72	20.04	-0.38	509,600	20.09	19.59				28.04 million		$575.52 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-1.891%	19.720	20.040	-0.380	510,674	20.090	19.590		25.99	18.02	27.938mil	17.000	550.935mil			1.160	
boston-com	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
bostonmerchant	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
business-insider	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
chron	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
cio-com	brli	-1.89%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900	17.00	551m				
cnn-money	brli	-1.89%	19.72	20.04	-0.38	510,674	20.09	19.59	20.10				17.0	$550.9m				
easystockalterts	brli	-1.90%	19.72	20.04	-0.38	510674	20.09	19.59	20.10	25.99	18.02		17.00				1.16	
eresearch-fidelity-com	brli	-1.89%	19.7200	20.0400	-0.3800	510,674	20.0900	19.5900	20.1000	25.9900	18.0200	27,938,000	17.33	$561.55m				
finance-abc7-com	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
financial-content	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
finapps-forbes-com	brli	-1.9%	$19.72	20.04	-0.38	510,674	20.09	19.59	20.10	25.99	18.02	28 mil	17.0	551 mil	0.0	0.00	1.16	
finviz	brli	-1.89%	19.72			509,700			20.10	-24.12%	9.43%	27.94m	17.15	550.98m			1.15	
fool	brli	-1.89%	$19.72	$20.04	-0.38	509,600	$20.09	$19.59	$20.10	$25.99	$18.02		17.30	$550.94m				
foxbusiness	brli		$19.72		-0.38	510,674			$20.10									
google-finance	brli	(-1.89%)	19.72	20.04	-0.38	510,674.00	20.09	19.59		25.99	18.02	27.94m	17.09	550.94m			1.15	
howthemarketworks	brli	-1.891%	19.72	20.04	-0.38	509,150	20.09	19.59	20.1									
hpcwire	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
insidestocks	brli	-1.89%	19.72	20.06	-0.38	509700	20.09	19.59					price earnings ratio: 17.30					
investopedia	brli	-1.89 %	$19.72	20.04	-0.38				20.10									
investorguide	brli	-1.89%	19.72	20.06	-0.38		20.09	19.59		25.99	18.02		17.48	550.9m			1.15	
marketintellisearch	brli	-1.89 %	$19.72	$20.04	-0.38	497.20k	$20.09	$19.59	$20.10			27.94m	17.48	0.56b	0.0 %		1.15	
marketwatch	brli	-1.89%	$19.72	open: 20.04	-0.38	16,385	$20.09	$19.59	$20.10	$25.99	$18.02		17.13	$575.52m			1.15	
minyanville	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
msn-money	brli	-1.89%	19.72	20.04	-0.38	510,674	20.09	19.59	20.10	25.99	18.02	27.94 mil	17.15	561.55 mil			1.15	
nasdaq-com	brli	1.89%	$ 19.72	$ 20.04	0.38	510,674	$ 20.09	$ 19.59	$ 20.10	$ 25.99	$ 18.02	27,913,000	17	$ 550,444,360			$ 1.16	
optimum	brli	-1.89%	19.72 ( 4:30 pm edt)	20.04	-0.38	510,674	20.09	19.59	20.10	25.99	18.02	27.94m	17.0	550.9m			1.16	
paidcontent	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
pc-quote	brli	-1.89%	19.72	20.04	-0.38	510,674	20.09	19.59	20.1	25.99	18.02	28,476,359	17.47826	561,554,000				
personal-wealth-biz	brli	+22.70%	505544672.00	22.57		168,240	22.56	0.00	22.7563	18.02	1.148					0.00	0.00	
predictwallstreet	brli	-1.89%	19.72		-0.38	510,674												
raymond-james	brli	-1.89	19.72	20.04	-0.38	510,674	20.09	19.59	19.72	25.99	18.02		16.86				1.17	
renewable-energy-world	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
screamingmedia	brli	-1.89%	$	open: 20.04	-0.38	16,385	$20.09	$19.59	$20.10	$25.99	$18.02		17.13	$575.52m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	+22.70%	last trade: 505544672.00		change: 0.620													
smartmoney	brli	(-1.89%)	19.72	$20.04	-0.38	510,674	$20.09	$19.59	$20.10	$25.99	$18.02			561,600	0.00%	$0.00		
stocknod	brli	-1.891%	19.72 usd	20.04	-0.3800	510,674	20.09	19.59	20.10	25.43	18.02	27,937,900						
stockpickr	brli	-1.89%	$19.72 -0.38 | -1.89%	20.04	-0.38	509.70k	20.09	19.59	20.10	25.99	18.02							
stocksmart	brli	%	$24.22	22.5		44,206	25	24.21										
stocktwits	brli	-1.89%	19.72		-0.38													
streetinsider-com	brli	1.89%	19.72	$20.04	-0.38	510,498	$20.09	$19.59	$20.10	$25.99	$18.02		17.00				$1.16	
thecramerreport	brli		20.10	20.61	-0.35	403551	20.71	20.04										
thestree	brli	-1.89%	$19.72	20.04	-0.38	509700	20.09	19.59	20.1	-25.99	18.02	2.79379e7		5.71330055e8				
tickerspy	brli	-1.89%	$19.72	20.04	-0.38	510,674	20.09	19.59	20.10	25.99	18.02		17.5	561.4m	0.00%	$0.00		
tmx-quotemedia	brli	-1.89%	19.720	20.040	-0.380	510,674	20.090	19.590	20.100	25.990	18.020	27,937,900	17.30	550,935,388			1.16	
updown	brli	-1.89%	$19.72	$20.04	-$0.38	494,113	$20.09	$19.59	$20.10	$25.99	$18.02	27.91b	17.29	$562m			1.16	
wallstreetsurvivor	brli	-1.89%	19.72	20.04	-0.38	509,150	20.09	19.59		25.99	18.02		17.30	$562m			0.94	
yahoo-finance	brli	1.89%	19.72	20.06	0.38	510,674	20.09	19.59	20.10	25.99	18.02		17.15	550.92m			1.15	
ycharts-com	brli	-1.89%	19.72		-0.38					25.99	18.02		18.60	550.39m	0.00%		1.06	
zacks	brli	(-1.89%)	19.72		-0.38	vol.  510,674	20.09	19.59		25.99	18.02		19.51	561.55 m	0.00	0.00	1.03	
advfn	wash	-1.96	22.55	23.0	-0.45	19245	23.01	22.511										
barchart	wash	-1.96%	22.55	23.01	-0.45	21,403	23.01	22.51	23.00	24.49	16.96		14.49	$365.31 m	3.84%	$0.88	+1.58	
barrons	wash	1.96%	22.55	23.00	-0.45	19,245	23.01	22.511				16.12 million		$373.66 million	3.90%	$0.22		
bloomberg	wash	-1.957%	22.550	23.000	-0.450	19,245	23.010	22.511		24.96	17.65	16.253mil	14.182	366.502mil	3.814	0.220 regular cash	1.590	
boston-com	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
bostonmerchant	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
business-insider	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
chron	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
cio-com	wash	-1.96%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884	14.18	367m	3.8	0.88		
cnn-money	wash	-1.83%today&rsquo;s change	22.58data as of 3:58pm et	23.00	-0.42	16,587	23.01	22.51	23.00				14.2	$367.0m	3.90%			
easystockalterts	wash	-1.96%	22.55	23.00	-0.45	19245	23.01	22.51	23.00	24.96	17.61		14.18				1.59	
eresearch-fidelity-com	wash	-1.96%	22.5500	23.0000	-0.4500	19,245	23.0100	22.5110	23.0000	24.9600	17.6100	16,253,000	14.56	$373.82m	3.83%	$0.220000		
finance-abc7-com	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
finance-abc7chicago-com	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
financial-content	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
finapps-forbes-com	wash	-2.0%	$22.55	23.00	-0.45	19,245	23.01	22.51	23.00	24.96	17.61	16 mil	14.3	367 mil	3.9	0.88	1.58	
finviz	wash	-1.96%	22.55			19,245			23.00	-7.93%	33.24%	16.25m	14.56	373.75m		0.88	1.58	
fool	wash	-1.78%	$22.59	$23.00	-0.41	15,441	$23.01	$22.51	$23.00	$24.96	$17.61		14.50	$367.15m	5.10%	0.88		
foxbusiness	wash		$22.55		-0.45	19,404			$23.00									
google-finance	wash	(-1.96%)	22.55	23.00	-0.45	19,245.00	23.01	22.51		24.96	17.61	16.25m	14.27	366.50m	3.90	0.22	1.58	
howthemarketworks	wash	-1.957%	22.55	23	-0.45	19,245	23.01	22.511	23									
hpcwire	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
insidestocks	wash	-1.96%	22.55	23.01	-0.45	19404	23.01	22.51										
investopedia	wash	-1.96 %	$22.55	23.00	-0.45				23.00									
investorguide	wash	-1.96%	22.55	23.00	-0.45		23.01	22.511		24.96	17.65		14.47	366.5m			1.59	
marketintellisearch	wash	-1.96 %	$22.55	$23.00	-0.45	18.90k	$23.01	$22.51	$23.00			16.25m	14.56	0.37b	3.83 %		1.58	
marketwatch	wash	-1.96%	$22.55	open: 23.00	-0.45	1,283	$23.01	$22.51	$23.00	$24.96	$17.65		14.27	$373.66m	3.90%	0.22	1.58	
minyanville	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
msn-money	wash	-1.96%	22.55	23.00	-0.45	19,245	23.01	22.51	23.00	24.96	17.61	16.25 mil	14.18	373.82 mil	3.83%	0.88	1.58	
nasdaq-com	wash	1.96%	$ 22.55	$ 23	0.45	19,245	$ 23.01	$ 22.511	$ 23	$ 24.96	$ 17.61	16,253,000	14.27	$ 366,505,150	3.83 %	$0.880000	$ 1.58	
optimum	wash	-1.96%	22.55 ( 4:00 pm edt)	23.00	-0.45	19,245	23.01	22.51	23.00	24.96	17.61	16.25m	14.2	366.5m	3.90	0.88	1.59	
paidcontent	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
pc-quote	wash	-1.96%	22.55	23.0	-0.45	19,404	23.01	22.511	23.0	24.96	17.61	16,577,339	14.46541	373,819,000		0.22		
personal-wealth-biz	wash	+22.32%	505544576.00	22.16		25,398	22.02	0.00	22.45	16.70	1.59		26.41		17.09	3.8357	0.85	
predictwallstreet	wash	-1.96%	22.55		-0.45	19,245												
raymond-james	wash	-1.96	22.55	23.00	-0.45	19,245	23.01	22.51	22.55	24.96	17.65		14.27				1.58	
renewable-energy-world	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
screamingmedia	wash	-1.96%	$	open: 23.00	-0.45	1,283	$23.01	$22.51	$23.00	$24.96	$17.65		14.27	$373.66m	3.90%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	+22.32%	last trade: 505544576.00		change: 0.767								p/e ratio: 26.41					
smartmoney	wash	(-1.96%)	22.55	$23.00	-0.45	19,245	$23.01	$22.51	$23.00	$24.96	$17.61			373,800	3.83%	$0.22		
stocknod	wash	-1.957%	22.55 usd	23.00	-0.4500	19,245	23.01	22.51	23.00	24.96	17.61	16,252,884						
stockpickr	wash	-1.96%	$22.55 -0.45 | -1.96%	23.00	-0.45	19.25k	23.01	22.51	23.00	24.96	17.61							
stocksmart	wash	%	$22.56	22.06		2,397	23.36	22.56										
stocktwits	wash	-1.61%	22.63		-0.37													
streetinsider-com	wash	1.96%	22.55	$23.00	-0.45	19,245	$23.01	$22.51	$23.00	$24.96	$17.61		14.18				$1.59	
thecramerreport	wash		23.00	22.95	+0.11	33336	23.1956	22.826										
thestree	wash	-1.96%	$22.55	23.0	-0.45	19245	23.01	22.51	23.0	-24.96	17.61	1.6252884e7		3.72028515e8				
tickerspy	wash	-1.96%	$22.55	23.00	-0.45	19,245	23.01	22.51	23.00	24.96	17.61		14.5	373.3m	3.83%	$0.22		
tmx-quotemedia	wash	-1.96%	22.550	23.000	-0.450	19,404	23.010	22.511	23.000	24.960	17.650	16,252,884	14.50	366,502,534	3.826	0.220 usd	1.59	
updown	wash	-1.96%	$22.55	$23.00	-$0.45	19,245	$23.01	$22.51	$23.00	$24.96	$17.65	16.25b	14.46	$374m			1.59	
wallstreetsurvivor	wash	-1.96%	22.55	23.00	-0.45	19,245	23.01	22.51		24.96	17.77		14.50	$374m	3.80%	0.84 -	1.49	
yahoo-finance	wash	1.96%	22.55	23.00	0.45	19,245	23.01	22.51	23.00	24.96	17.65		14.18	366.48m	3.80%	0.88	1.59	
ycharts-com	wash	-1.83%	22.58		-0.42					24.96	17.65		14.20	365.80m	3.87%		1.59	
zacks	wash	(-1.96%)	22.55		-0.45	vol.  19,245	23.01	22.51		24.96	17.61		14.56	373.82 m	3.83	0.88	1.58	
advfn	expd	-1.38	48.77	49.15	-0.68	1251511	49.42	48.37										
barchart	expd	-1.38%	48.77	49.15	-0.68	1,029,005	49.42	48.37	49.45	56.88	38.16		28.84	$10.34 b	1%	$0.50	+1.73	
barrons	expd	1.38%	48.77	49.15	-0.68	1.250m	49.42	48.37				216.45 million		$10.74 billion	1.03%	$0.25		
bloomberg	expd	-1.375%	48.770	49.150	-0.680	1,251,411	49.420	48.370		57.15	38.49	212.370mil	28.191	10,357.300mil	0.924	0.250 regular cash	1.730	
boston-com	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
bostonmerchant	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
business-insider	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
chron	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
cio-com	expd	-1.38%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229	28.19	10b	1	0.5		
cnn-money	expd	-1.38%	48.77	49.15	-0.68	1,251,311	49.19	48.37	49.45				28.2	$10.4b	1.03%			
easystockalterts	expd	-1.38%	48.77	49.15	-0.68	1249961	49.42	48.37	49.45	57.15	38.49		28.19				1.73	
eresearch-fidelity-com	expd	-1.38%	48.7700	49.1500	-0.6800	1,251,411	49.4200	48.3700	49.4500	57.1500	38.4900	212,370,000	28.58	$10.50b	1.01%	$0.250000		
finance-abc7-com	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
finance-abc7chicago-com	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
financial-content	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
finapps-forbes-com	expd	-1.4%	$48.77	49.15	-0.68	1,251,411	49.42	48.37	49.45	57.15	38.49	212 mil	28.2	10 bil	1.0	0.50	1.73	
finviz	expd	-1.38%	48.77			1,251,411			49.45	-14.25%	27.78%	212.37m	28.58	10.50b		0.50	1.73	
fool	expd	-1.38%	$48.77	$49.15	-0.68	1,251,411	$49.42	$48.37	$49.45	$57.15	$38.49		28.60	$10.36b	1.10%	0.50		
foxbusiness	expd		$48.77		-0.68	1,260,885			$49.45									
google-finance	expd	(-1.38%)	48.77	49.15	-0.68	1.25m	49.42	48.37		57.15	38.49	212.37m	28.20	10.36b	1.03	0.25	1.73	
howthemarketworks	expd	-1.375%	48.77	49.15	-0.68	1,249,961	49.42	48.37	49.45									
hpcwire	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
insidestocks	expd	-1.38%	48.77	49.15	-0.68	965313	49.42	48.37					price earnings ratio: 28.19					
investopedia	expd	-1.26 %	$48.83	49.15	-0.63				49.45									
investorguide	expd	-1.38%	48.77	49.17	-0.68		49.42	48.37		57.15	38.49		28.58	10.357b			1.73	
marketintellisearch	expd	-1.33 %	$48.79	$49.15	-0.66	1239.80k	$49.42	$48.37	$49.45			212.37m	28.58	10.50b	1.01 %		1.73	
marketwatch	expd	-1.38%	$48.77	open: 49.15	-0.68	11,094	$49.42	$48.37	$49.45	$57.15	$38.49		27.64	$10.74b	1.03%	0.25	1.76	
minyanville	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
msn-money	expd	-1.38%	48.77	49.15	-0.68	1.25 mil	49.42	48.37	49.45	57.15	38.49	212.37 mil	28.19	10.5 bil	1.01%	0.50	1.73	
nasdaq-com	expd	1.38%	$ 48.77	$ 49.15	0.68	1,251,311	$ 49.42	$ 48.37	$ 49.45	$ 57.15	$ 38.49	212,370,000	28.19	$ 10,357,284,900	1.01 %	$0.500000	$ 1.73	
optimum	expd	-1.38%	48.77 ( 4:00 pm edt)	49.15	-0.68	1,249,761	49.42	48.37	49.45	57.15	38.49	212.37m	28.2	10.4b	1.03	0.50	1.73	
paidcontent	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
pc-quote	expd	-1.38%	48.77	49.15	-0.68	1,260,885	49.42	48.37	49.45	57.15	38.49	215,331,064	28.58382	10,501,696,000		0.25		
personal-wealth-biz	expd	+48.20%	505544832.00	47.99		1,300,670	47.79	0.00	48.24	33.65	1.73		107.20		1.94	0.9377	0.45	
predictwallstreet	expd	-1.42%	48.75		-0.70	778,368												
raymond-james	expd	-1.38	48.77	49.15	-0.68	1,251,411	49.42	48.37	48.77	57.15	38.49		27.71				1.76	
renewable-energy-world	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
screamingmedia	expd	-1.38%	$	open: 49.15	-0.68	11,094	$49.42	$48.37	$49.45	$57.15	$38.49		27.64	$10.74b	1.03%	0.25	1.76	
scroli	expd	-1.38%	expd 48.77	49.15	-0.68	1,110,275	49.42	48.37	49.45	57.15	38.49		28.20				1.73	
simple-stock-quotes	expd	-1.38%	last trade: 48.77		change: -0.680								p/e ratio: 28.58					
smartmoney	expd	(-1.38%)	48.77	$49.15	-0.68	1,251,411	$49.42	$48.37	$49.45	$57.15	$38.49			10,501,700	1.01%	$0.25		
stocknod	expd	-1.375%	48.77 usd	49.15	-0.6800	1,249,961	49.42	48.37	49.45	57.15	38.49	212,370,229						
stockpickr	expd	-1.38%	$48.77 -0.68 | -1.38%	49.15	-0.68	1.25m	49.42	48.37	49.45	57.15	38.49							
stocksmart	expd	%	$51.29	54.68		272,810	53.08	51.27										
stocktwits	expd	-1.31%	48.80		-0.65													
streetinsider-com	expd	1.38%	48.77	$49.15	-0.68	1,249,961	$49.42	$48.37	$49.45	$57.15	$38.49		28.19				$1.73	
thecramerreport	expd		49.45	49.99	-0.44	1493335	50.05	48.90										
thestree	expd	-1.38%	$48.77	49.15	-0.68	1251211	49.42	48.37	49.45	-57.15	38.49	2.12370229e8		1.0595150725e10				
tickerspy	expd	-1.38%	$48.77	49.15	-0.68	1,251,411	49.42	48.37	49.45	57.15	38.49		28.6	10.4b	1.01%	$0.25		
tmx-quotemedia	expd	-1.38%	48.770	49.150	-0.680	1,260,885	49.420	48.370	49.450	57.150	38.490	212,370,229	28.60	10,357,296,068	1.011	0.250 usd	1.73	
updown	expd	-1.38%	$48.77	$49.15	-$0.68	1,249,891	$49.42	$48.37	$49.45	$57.15	$38.49	212.37b	28.05	$10.50b			1.76	
wallstreetsurvivor	expd	-1.38%	48.77	49.15	-0.68	1,249,961	49.42	48.37		57.15	39.21		28.60	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	1.38%	48.77	49.17	0.68	1,250,911	49.42	48.37	49.45	57.15	38.49		28.19	10.36b	1.00%	0.50	1.73	
ycharts-com	expd	-1.33%	48.79		-0.66					57.15	38.49		27.72	10.35b	1.01%		1.76	
zacks	expd	(-1.38%)	48.77		-0.68	vol.  1,251,411	49.42	48.37		57.15	38.49		28.58	10.50 b	1.01	0.50	1.73	
advfn	ebay	-0.35	32.695	32.81	-0.115	10208111	33.24	32.35										
barchart	ebay	-0.37%	32.69	32.81	-0.12	8,740,584	33.24	32.35	32.81	35.35	19.92		20.77	$42.42 b			+1.42	
barrons	ebay	0.35%	32.695	32.81	-0.115	10.195m	33.24	32.35				1.33 billion		$42.03 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	-0.351%	32.695	32.810	-0.115	10,166,462	33.240	32.350		35.35	19.92	1,297.899mil	22.943	42,415.330mil			1.424	
boston-com	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
bostonmerchant	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
business-insider	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
chron	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
cio-com	ebay	-0.35%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817	23.02	42b				
cnn-money	ebay	-0.35%	32.70	32.81	-0.115	10,196,902	33.24	32.35	32.81				23.0	$42.4b				
easystockalterts	ebay	-0.34%	32.70	32.81	-0.11	10198611	33.24	32.35	32.81	35.35	19.92		23.03				1.42	
eresearch-fidelity-com	ebay	-0.35%	32.6950	32.8100	-0.1150	10,208,111	33.2400	32.3500	32.8100	35.3500	19.9200	1,297,899,000	23.11	$42.58b				
finance-abc7-com	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
finance-abc7chicago-com	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
financial-content	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
finapps-forbes-com	ebay	-0.3%	$32.69	32.81	-0.12	10,208,111	33.24	32.35	32.81	35.35	19.92	1.3 bil	23.0	42 bil	0.0	0.00	1.42	
finviz	ebay	-0.37%	32.69			10,208,111			32.81	-7.52%	64.11%	1.30b	23.11	42.58b			1.42	
fool	ebay	-0.46%	$32.66	$32.81	-0.15	9,773,420	$33.24	$32.35	$32.81	$35.35	$19.92		23.10	$42.39b				
foxbusiness	ebay		$32.70		-0.12	10,243,568			$32.81									
google-finance	ebay	(-0.35%)	32.69	32.81	-0.12	10.21m	33.24	32.35		35.35	19.92	1.30b	23.07	42.43b			1.42	
howthemarketworks	ebay	-0.351%	32.695	32.81	-0.115	10,198,611	33.24	32.35	32.81									
hpcwire	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
insidestocks	ebay	-0.35%	32.69	32.81	-0.12	8430609	33.24	32.35					price earnings ratio: 18.27					
investopedia	ebay	-0.43 %	$32.67	32.81	-0.14				32.81									
investorguide	ebay	-0.35%	32.695	32.82	-0.115		33.24	32.35		35.35	19.92		23.11	42.435b			1.42	
marketintellisearch	ebay	-0.37 %	$32.69	$32.82	-0.12	10104.00k	$33.24	$32.35	$32.81			1297.90m	23.11	42.58b	0.0 %		1.42	
marketwatch	ebay	-0.35%	$32.69	open: 32.81	-0.12	49,218	$33.24	$32.35	$32.81	$35.35	$19.92		22.97	$42.03b			1.42	
minyanville	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
msn-money	ebay	-0.35%	32.70	32.81	-0.12	10.21 mil	33.24	32.35	32.81	35.35	19.92	1.30 bil	23.02	42.58 bil			1.42	
nasdaq-com	ebay	0.35%	$ 32.695	$ 32.82	0.115	10,207,311	$ 33.24	$ 32.35	$ 32.81	$ 35.35	$ 19.92	1,297,899,000	23.02	$ 42,434,807,805			$ 1.42	
optimum	ebay	-0.35%	32.70 ( 4:00 pm edt)	32.81	-0.12	10,198,611	33.24	32.35	32.81	35.35	19.92	1.30b	23.0	42.4b			1.42	
paidcontent	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
pc-quote	ebay	-0.37%	32.695	32.81	-0.12	10,243,826	33.24	32.35	32.81	35.35	19.92	1,302,464,169	23.10563	42,584,066,000				
personal-wealth-biz	ebay	-0.35%	32.695	32.82	-0.115	10,241,368	33.24	32.35	32.81	35.35	19.92		23.11			0.00	1.42	
predictwallstreet	ebay	-0.35%	32.70		-0.12	10,208,111												
raymond-james	ebay	-0.35	32.70	32.81	-0.12	10,208,111	33.24	32.35	32.70	35.35	19.92		22.71				1.44	
renewable-energy-world	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
screamingmedia	ebay	-0.35%	$	open: 32.81	-0.12	49,218	$33.24	$32.35	$32.81	$35.35	$19.92		22.97	$42.03b			1.42	
scroli	ebay	-0.35%	ebay 32.69	32.81	-0.12	9,266,526	33.24	32.35	32.81	35.35	19.92		23.07				1.42	
simple-stock-quotes	ebay	-0.35%	last trade: 32.70		change: -0.115								p/e ratio: 23.11					
smartmoney	ebay	(-0.35%)	32.70	$32.81	-0.12	10,208,111	$33.24	$32.35	$32.81	$35.35	$19.92			42,584,100	0.00%	$0.00		
stocknod	ebay	-0.3505%	32.70 usd	32.81	-0.1150	10,198,611	33.24	32.35	32.81	35.35	19.92	1,297,898,817						
stockpickr	ebay	-0.35%	$32.70 -0.12 | -0.35%	32.71	-0.12	10.20m	33.24	32.35	32.81	35.35	19.92							
stocksmart	ebay	%	$30.66	28.06		1,231,461	31.2	30.61										
stocktwits	ebay	-0.34%	32.70		-0.11													
streetinsider-com	ebay	0.34%	32.70	$32.81	-0.11	10,198,611	$33.24	$32.35	$32.81	$35.35	$19.92		23.03				$1.42	
thecramerreport	ebay		32.57	32.56	+0.38	7861700	33.03	32.45										
thestree	ebay	-0.35%	$32.7	32.71	-0.12	10196902	33.24	32.35	32.81	-35.35	19.92	1.297898817e9		4.1779362919e10				
tickerspy	ebay	-0.35%	$32.70	32.81	-0.12	10,196,248	33.24	32.35	32.81	35.35	19.92		23.1	42.5b	0.00%	$0.00		
tmx-quotemedia	ebay	-0.35%	32.695	32.810	-0.115	10,241,757	33.240	32.350	32.810	35.350	19.920	1,297,898,817	23.10	42,434,801,822			1.42	
updown	ebay	-0.34%	$32.70	$32.82	-$0.11	10,194,530	$33.24	$32.35	$32.81	$35.35	$19.92	1297.89b	22.78	$42.58b			1.44	
wallstreetsurvivor	ebay	-0.35%	32.70	32.81	-0.12	10,198,611	33.24	32.35		35.35	20.70		23.10	$43b			1.36	
yahoo-finance	ebay	0.35%	32.70	32.82	0.12	10,205,911	33.24	32.35	32.81	35.35	19.92		23.02	42.43b			1.42	
ycharts-com	ebay	-0.34%	32.70		-0.11					35.35	19.92		23.03	42.43b	0.00%		1.42	
zacks	ebay	(-0.37%)	32.70		-0.12	vol.  10,208,111	33.24	32.35		35.35	19.92		21.17	42.58 b	0.00	0.00	1.55	
advfn	xnpt	0.27	7.5	7.45	0.02	270306	7.57	7.32										
barchart	xnpt	+0.27%	7.50	7.45	+0.02	270,306	7.57	7.32	7.48	11.34	5.66		0.00	$264.45 m			-2.25	
barrons	xnpt	0.27%	7.50	7.45	+0.02	269,158	7.57	7.32				30.81 million		$272.96 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	0.267%	7.500	7.450	0.020	270,306	7.570	7.320		11.34	5.66	35.357mil		265.179mil			-2.250	
boston-com	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
business-insider	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
chron	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
cio-com	xnpt	+0.27%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245		265m				
cnn-money	xnpt	+0.27%	7.50	7.45	+0.02	269,158	7.57	7.32	7.48				nm	$265.2m				
easystockalterts	xnpt	0.27%	7.50	7.45	+0.02	270306	7.57	7.32	7.48	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	0.27%	7.5000	7.4500	0.0200	270,306	7.5700	7.3200	7.4800	11.3400	5.6600	35,357,000	nm	$264.47m				
finance-abc7-com	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
financial-content	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	0.3%	$7.50	7.45	0.02	270,306	7.57	7.32	7.48	11.34	5.66	35 mil		265 mil	0.0	0.00	-2.25	
finviz	xnpt	0.27%	7.50			269,158			7.48	-33.86%	32.51%	35.36m		265.20m			-2.24	
fool	xnpt	+0.27%	$7.50	$7.45	0.02	269,158	$7.57	$7.32	$7.48	$11.34	$5.66		0.00	$265.18m				
foxbusiness	xnpt		$7.50		+0.02	270,306			$7.48									
google-finance	xnpt	(0.27%)	7.50	7.45	+0.02	270,306.00	7.57	7.32		11.34	5.66	35.36m		265.18m			-2.24	
howthemarketworks	xnpt	0.267%	7.5	7.45	0.02	268,634	7.57	7.32	7.48									
hpcwire	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
insidestocks	xnpt	+0.27%	7.50	7.45	+0.02	270306	7.57	7.32										
investopedia	xnpt	+0.27 %	$7.50	7.45	+0.02				7.48									
investorguide	xnpt	+0.27%	7.50	7.45	+0.02		7.57	7.32		11.34	5.66			265.2m			-2.233	
marketintellisearch	xnpt	0.27 %	$7.50	$7.45	0.02	266.70k	$7.57	$7.32	$7.48			35.36m	0.00	0.26b	0.0 %		-2.24	
marketwatch	xnpt	+0.27%	$7.50	open: 7.45	+0.02	2,072	$7.57	$7.32	$7.48	$11.34	$5.66			$272.96m				
minyanville	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
msn-money	xnpt	+0.27%	7.50	7.45	+0.02	270,306	7.57	7.32	7.48	11.34	5.66	35.36 mil	-3.35	264.47 mil			-2.24	
nasdaq-com	xnpt	0.27%	$ 7.50	$ 7.45	0.02	270,306	$ 7.57	$ 7.32	$ 7.48	$ 11.34	$ 5.66	35,357,000		$ 265,177,500			$ -2.25	
optimum	xnpt	+0.27%	7.50 ( 4:30 pm edt)	7.45	+0.02	270,306	7.57	7.32	7.48	11.34	5.66	35.36m		265.2m			-2.24	
paidcontent	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
pc-quote	xnpt	0.27%	7.5	7.45	0.02	270,306	7.57	7.32	7.48	11.34	5.66	35,262,720	-3.33929	264,470,000				
personal-wealth-biz	xnpt	+0.27%	7.50	7.45		270,306	7.57	7.32	7.48	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+0.27%	7.51		+0.02	270,306												
raymond-james	xnpt	0.27	7.50	7.45	0.02	270,306	7.57	7.32	7.50	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
screamingmedia	xnpt	+0.27%	$	open: 7.45	+0.02	2,072	$7.57	$7.32	$7.48	$11.34	$5.66			$272.96m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+0.27%	last trade: 7.50		change: 0.020													
smartmoney	xnpt	(0.27%)	7.50	$7.45	0.02	270,306	$7.57	$7.32	$7.48	$11.34	$5.66			264,500	0.00%	$0.00		
stocknod	xnpt	+0.2674%	7.500 usd	7.450	+0.0200	270,306	7.570	7.320	7.480	11.34	5.660	35,357,245						
stockpickr	xnpt	0.27%	$7.50 0.02 | 0.27%	7.45	0.02	269.16k	7.57	7.32	7.48	11.34	5.66							
stocksmart	xnpt	%	$7.6	8.62		41,699	7.8	7.6										
stocktwits	xnpt	0.54%	7.52		+0.04													
streetinsider-com	xnpt	0.27%	7.50	$7.45	+0.02	270,306	$7.57	$7.32	$7.48	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.48	7.65	-0.11	187131	7.69	7.43										
thestree	xnpt	0.27%	$7.5	7.45	0.02	269158	7.57	7.32	7.48	-11.34	5.66	3.5357245e7		2.6836149e8				
tickerspy	xnpt	0.27%	$7.50	7.45	+0.02	270,306	7.57	7.32	7.48	11.34	5.66		-3.3	264.4m	0.00%	$0.00		
tmx-quotemedia	xnpt	0.27%	7.500	7.450	0.020	270,306	7.570	7.320	7.480	11.340	5.660	35,357,245		265,179,338			-2.24	
updown	xnpt	0.27%	$7.50	$7.45	$0.02	268,234	$7.57	$7.32	$7.48	$11.34	$5.66	35.35b		$264m			-2.23	
wallstreetsurvivor	xnpt	0.27%	7.50	7.45	0.02	268,634	7.57	7.32		11.34	5.66			$264m			-2.68	
yahoo-finance	xnpt	0.27%	7.50	7.45	0.02	270,306	7.57	7.32	7.48	11.34	5.66			265.18m			-2.23	
ycharts-com	xnpt	+0.53%	7.52		+0.04					11.34	5.66			265.16m	0.00%		-2.24	
zacks	xnpt	(0.27%)	7.50		0.02	vol.  270,306	7.57	7.32		11.34	5.66			264.47 m	0.00	0.00	-2.25	
advfn	tfx	-0.65	61.38	61.68	-0.4	202461	61.8	60.9										
barchart	tfx	-0.65%	61.38	61.68	-0.40	202,461	61.80	60.90	61.78	63.71	47.09		15.02	$2.47 b	2.2%	$1.36	+5.97	
barrons	tfx	0.65%	61.38	61.68	-0.40	202,243	61.80	60.90				40.28 million		$2.53 billion	2.22%	$0.34		
bloomberg	tfx	-0.647%	61.380	61.680	-0.400	202,461	61.800	60.900		64.05	47.92	40.278mil	14.614	2,472.266mil	2.219	0.340 regular cash	4.200	
boston-com	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
bostonmerchant	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
business-insider	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
chron	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
cio-com	tfx	-0.65%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041	23.25	2b	2.2	1.36		
cnn-money	tfx	-0.65%today&rsquo;s change	61.38data as of 4:02pm et	61.68	-0.40	201,543	61.80	60.90	61.78				23.3	$2.5b	2.22%			
easystockalterts	tfx	-0.65%	61.38	61.68	-0.40	202243	61.80	60.90	61.78	64.05	47.92		23.25				2.64	
eresearch-fidelity-com	tfx	-0.65%	61.3800	61.6800	-0.4000	202,461	61.8000	60.9000	61.7800	64.0500	47.9200	40,278,000	23.40	$2.49b	2.20%	$0.340000		
finance-abc7-com	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,243	61.80	60.90	61.78	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,243	61.80	60.90	61.78	64.05	47.92	40,278,041						
financial-content	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,243	61.80	60.90	61.78	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	-0.6%	$61.38	61.68	-0.40	202,243	61.80	60.90	61.78	64.05	47.92	40 mil	10.3	2 bil	2.2	1.36	5.97	
finviz	tfx	-0.65%	61.38			202,243			61.78	-3.66%	30.34%	40.28m	22.97	2.49b		1.36	2.69	
fool	tfx	-0.71%	$61.34	$61.68	-0.44	198,067	$61.80	$60.90	$61.78	$64.05	$47.92		10.30	$2.47b	2.30%	1.36		
foxbusiness	tfx		$61.38		-0.40	202,461			$61.78									
google-finance	tfx	(-0.65%)	61.38	61.68	-0.40	202,243.00	61.80	60.90		64.05	47.92	40.28m	22.85	2.47b	2.22	0.34	2.69	
howthemarketworks	tfx	-0.647%	61.38	61.68	-0.4	202,243	61.8	60.9	61.78									
hpcwire	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
insidestocks	tfx	-0.65%	61.38	61.68	-0.40	202243	61.80	60.90					price earnings ratio: 15.42					
investopedia	tfx	-0.65 %	$61.38	61.68	-0.40				61.78									
investorguide	tfx	-0.65%	61.38	61.68	-0.40		61.80	60.90		64.05	47.92		10.34	2.472b			5.972	
marketintellisearch	tfx	-0.65 %	$61.38	$61.68	-0.40	200.30k	$61.80	$60.90	$61.78			40.28m	22.97	2.49b	2.2 %		2.69	
marketwatch	tfx	-0.65%	$61.38	open: 61.68	-0.40	918	$61.80	$60.90	$61.78	$64.05	$47.92		16.61	$2.53b	2.22%	0.34	3.69	
minyanville	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
msn-money	tfx	-0.65%	61.38	61.68	-0.40	202,461	61.80	60.90	61.78	64.05	47.92	40.28 mil	22.90	2.49 bil	2.20%	1.36	5.98	
nasdaq-com	tfx	0.65%	$ 61.38		0.40	202,243	$ 61.80	$ 60.90	$ 61.78	$ 64.05	$ 47.92	40,278,000	10.28	$ 2,472,263,640	2.2 %	$1.360000	$ 5.97	
optimum	tfx	-0.65%	61.38 ( 4:02 pm edt)	61.68	-0.40	202,243	61.80	60.90	61.78	64.05	47.92	40.28m	23.2	2.5b	2.22	1.36	2.64	
paidcontent	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
pc-quote	tfx	-0.65%	61.38	61.68	-0.40	202,461	61.8	60.9	61.78	64.05	47.92	40,540,482	23.05224	2,488,375,000		0.34		
personal-wealth-biz	tfx	+59.96%	505543360.00	58.90		236,618	58.81	0.00	60.04	47.92	5.972		44.15		3.85	2.309	1.36	
predictwallstreet	tfx	-0.65%	61.38		-0.40	202,243												
raymond-james	tfx	-0.65	61.38	61.68	-0.40	202,243	61.80	60.90	61.38	64.05	47.92		22.99				2.67	
renewable-energy-world	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,243	61.80	60.90	61.78	64.05	47.92	40,278,041						
screamingmedia	tfx	-0.65%	$	open: 61.68	-0.40	1,136	$61.80	$60.90	$61.78	$64.05	$47.92		16.61	$2.53b	2.22%	0.34	3.69	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	-0.65%	last trade: 61.38		change: -0.400								p/e ratio: 10.34					
smartmoney	tfx	(-0.65%)	61.38	$61.68	-0.40	202,461	$61.80	$60.90	$61.78	$64.05	$47.92			2,488,400	2.20%	$0.34		
stocknod	tfx	-0.6475%	61.38 usd	61.68	-0.4000	202,461	61.80	60.90	61.78	64.05	47.92	40,278,041						
stockpickr	tfx	-0.65%	$61.38 -0.40 | -0.65%	61.68	-0.40	202.24k	61.80	60.90	61.78	64.05	47.92							
stocksmart	tfx	%	$61.43	54.38		14,579	61.86	61.28										
stocktwits	tfx	-0.71%	61.34		-0.44													
streetinsider-com	tfx	0.65%	61.38	$61.68	-0.4	202,243	$61.80	$60.90	$61.78	$64.05	$47.92		23.25				$2.64	
thecramerreport	tfx		61.78	62.02	+0.03	217418	62.02	61.38										
thestree	tfx	-0.65%	$61.38	61.68	-0.4	202243	61.8	60.9	61.78	-64.05	47.92	4.0278041e7		2.487169032e9				
tickerspy	tfx	-0.65%	$61.38	61.68	-0.40	202,243	61.80	60.90	61.78	64.05	47.92		23.1	2.4b	2.20%	$0.34		
tmx-quotemedia	tfx	-0.65%	61.380	61.680	-0.400	202,461	61.800	60.900	61.780	64.050	47.920	40,278,041	10.30	2,472,266,157	2.201	0.340 usd	5.97	
updown	tfx	-0.65%	$61.38	$61.68	-$0.40	201,543	$61.80	$60.90	$61.78	$64.05	$47.92	40.27b	10.24	$2.48b			6.03	
wallstreetsurvivor	tfx	-0.65%	61.38	61.68	-0.40	202,243	61.80	60.90		64.05	47.92		10.30	$2b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.65%	61.38	61.68	0.40	202,461	61.80	60.90	61.78	64.05	47.92		10.28	2.47b	2.20%	1.36	5.97	
ycharts-com	tfx	-0.71%	61.34		-0.44					64.05	47.92		10.26	2.47b	2.22%		5.98	
zacks	tfx	(-0.65%)	61.38		-0.40	vol.  202,461	61.80	60.90		64.05	47.92		15.03	2.49 b	2.20	1.36	4.11	
advfn	tho	-3.25	26.51	27.27	-0.89	381130	27.27	26.32										
barchart	tho	-3.25%	26.51	27.27	-0.89	346,694	27.27	26.32	27.40	38.87	22.23		13.89	$1.48 b	1.46%	$0.40	+2.04	
barrons	tho	3.25%	26.51	27.27	-0.89	378,312	27.27	26.32				53.12 million		$1.58 billion	1.51%	$0.1		
bloomberg	tho	-3.248%	26.510	27.270	-0.890	381,130	27.270	26.320		39.12	22.50	55.840mil	13.880	1,480.319mil	1.509	0.100 regular cash	1.910	
boston-com	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
bostonmerchant	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
business-insider	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
chron	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
cio-com	tho	-3.25%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010	13.06	1b	1.5	0.4		
cnn-money	tho	-3.25%	26.51	27.27	-0.89	381,130	27.27	26.32	27.40				13.1	$1.5b	1.51%			
easystockalterts	tho	-3.26%	26.51	27.27	-0.89	381130	27.27	26.32	27.40	39.12	22.50		13.06				2.03	
eresearch-fidelity-com	tho	-3.25%	26.5100	27.2700	-0.8900	381,130	27.2700	26.3200	27.4000	39.1200	22.5000	55,840,000	13.43	$1.53b	1.46%	$0.100000		
finance-abc7-com	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
financial-content	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
finapps-forbes-com	tho	-3.2%	$26.51	27.27	-0.89	381,130	27.27	26.32	27.40	39.12	22.50	56 mil	13.0	1 bil	1.5	0.40	2.04	
finviz	tho	-3.25%	26.51			381,030			27.40	-31.80%	19.30%	55.84m	12.93	1.48b		0.40	2.05	
fool	tho	-3.25%	$26.51	$27.27	-0.89	378,530	$27.27	$26.32	$27.40	$39.12	$22.50		13.50	$1.48b	0.80%	0.40		
foxbusiness	tho		$26.51		-0.89	381,130			$27.40									
google-finance	tho	(-3.25%)	26.51	27.27	-0.89	381,130.00	27.27	26.32		39.12	22.50	55.84m	12.96	1.48b	1.51	0.10	2.05	
howthemarketworks	tho	-3.248%	26.51	27.27	-0.89	378,312	27.27	26.32	27.4									
hpcwire	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
insidestocks	tho	-3.25%	26.51	27.27	-0.89	346476	27.27	26.32					price earnings ratio: 13.00					
investopedia	tho	-3.25 %	$26.51	27.27	-0.89				27.40									
investorguide	tho	-3.25%	26.51	27.27	-0.89		27.27	26.32		39.12	22.50		13.55	1.480b			2.022	
marketintellisearch	tho	-3.54 %	$26.43	$27.27	-0.97	372.30k	$27.27	$26.32	$27.40			55.84m	13.37	1.53b	1.46 %		2.05	
marketwatch	tho	-3.25%	$25.81	open: 27.27	-0.89	2,818	$27.27	$26.32	$27.40	$39.12	$22.50		13.48	$1.58b	1.51%	0.10	1.97	
minyanville	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
msn-money	tho	-3.25%	26.51	27.27	-0.89	381,130	27.27	26.32	27.40	39.12	22.50	55.84 mil	13.00	1.53 bil	1.46%	0.40	2.05	
nasdaq-com	tho	3.25%	$ 26.51		0.89	380,930	$ 27.27	$ 26.32	$ 27.40	$ 39.12	$ 22.50	55,840,000	13	$ 1,480,318,400	1.46 %	$0.400000	$ 2.04	
optimum	tho	-3.25%	26.51 ( 4:15 pm edt)	27.27	-0.89	381,130	27.27	26.32	27.40	39.12	22.50	55.84m	13.1	1.5b	1.51	0.40	2.03	
paidcontent	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
pc-quote	tho	-3.25%	26.51	27.27	-0.89	381,130	27.27	26.32	27.4	39.12	22.50	57,714,674	13.43137	1,530,016,000		0.1		
personal-wealth-biz	tho	-3.25%	26.51	27.27	-0.89	381,130	27.27	26.32	27.40	39.12	22.50		13.55		1.46	0.40	2.022	
predictwallstreet	tho	-3.25%	26.51		-0.89	381,130												
raymond-james	tho	-3.25	26.51	27.27	-0.89	381,130	27.27	26.32	26.51	39.12	22.50		13.00				2.04	
renewable-energy-world	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
screamingmedia	tho	-3.25%	$	open: 27.27	-0.89	2,818	$27.27	$26.32	$27.40	$39.12	$22.50		13.48	$1.58b	1.51%	0.10	1.97	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	-3.25%	last trade: 26.51		change: -0.890								p/e ratio: 13.55					
smartmoney	tho	(-3.25%)	26.51	$27.27	-0.89	381,130	$27.27	$26.32	$27.40	$39.12	$22.50			1,530,000	1.46%	$0.10		
stocknod	tho	-3.248%	26.51 usd	27.27	-0.8900	381,130	27.27	26.32	27.40	39.12	22.50	55,840,010						
stockpickr	tho	-3.25%	$26.51 -0.89 | -3.25%	27.27	-0.89	381.03k	27.27	26.32	27.40	39.12	22.50							
stocksmart	tho	%	$30.48	33.94		24,219	32.25	30.47										
stocktwits	tho	-3.25%	26.51		-0.89													
streetinsider-com	tho	3.25%	26.51	$27.27	-0.89	381,130	$27.27	$26.32	$27.40	$39.12	$22.50		13.06				$2.03	
thecramerreport	tho		27.40	27.46	+0.03	417281	27.46	27.04										
thestree	tho	-3.25%	$26.51	27.27	-0.89	381030	27.27	26.32	27.4	-39.12	22.5	5.584001e7		1.528341074e9				
tickerspy	tho	-3.25%	$26.51	27.27	-0.89	381,130	27.27	26.32	27.40	39.12	22.50		13.4	1.5b	1.46%	$0.10		
tmx-quotemedia	tho	-3.25%	26.510	27.270	-0.890	381,130	27.270	26.320	27.400	39.120	22.500	55,840,010	13.50	1,480,318,665	1.509	0.100 usd	2.03	
updown	tho	-3.25%	$26.51	$27.27	-$0.89	378,312	$27.27	$26.32	$27.40	$39.12	$22.50	55.82b	13.50	$1.53b			2.03	
wallstreetsurvivor	tho	-3.25%	26.51	27.27	-0.89	378,312	27.27	26.32		39.12	22.50		13.50	$2b	1.50%	0.78 -	2.07	
yahoo-finance	tho	3.25%	26.51	27.27	0.89	381,130	27.27	26.32	27.40	39.12	22.50		13.11	1.48b	1.50%	0.40	2.02	
ycharts-com	tho	-5.91%	25.78		-1.62					39.12	22.50		12.70	1.44b	1.59%		2.03	
zacks	tho	(-3.25%)	26.51		-0.89	vol.  381,130	27.27	26.32		39.12	22.50		13.91	1.53 b	1.46	0.40	1.97	
advfn	llen	0.95	5.3	5.25	0.05	392152	5.406	5.2										
barchart	llen	+0.95%	5.30	5.25	+0.05	392,465	5.40	5.20	5.25	13.56	4.29		3.38	$170.29 m			+1.12	
barrons	llen	0.95%	5.30	5.25	+0.05	391,428	5.406	5.20				25.75 million		$165.45 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	0.952%	5.300	5.250	0.050	392,152	5.406	5.200		13.56	4.29	32.127mil	3.464	170.274mil			1.530	
boston-com	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
bostonmerchant	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
business-insider	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
chron	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
cio-com	llen	+0.95%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224	3.510	170m				
cnn-money	llen	+0.95%	5.30	5.25	+0.05	391,428	5.41	5.20	5.25				3.5	$170.3m				
easystockalterts	llen	0.95%	5.30	5.25	+0.05	392152	5.41	5.20	5.25	13.56	4.29		3.51				1.51	
eresearch-fidelity-com	llen	0.95%	5.3000	5.2500	0.0500	392,152	5.4060	5.2000	5.2500	13.5600	4.2900	32,127,000	3.34	$168.67m				
finance-abc7-com	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
financial-content	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
finapps-forbes-com	llen	0.9%	$5.30	5.25	0.05	392,152	5.41	5.20	5.25	13.56	4.29	32 mil		170 mil	0.0	0.00		
finviz	llen	0.95%	5.30			392,152			5.25	-60.91%	23.54%	32.13m	3.49	170.29m			1.52	
fool	llen	+0.95%	$5.30	$5.25	0.05	391,428	$5.41	$5.20	$5.25	$13.56	$4.29		3.30	$170.27m				
foxbusiness	llen		$5.30		+0.05	392,152			$5.25									
google-finance	llen	(0.95%)	5.30	5.25	+0.05	392,152.00	5.41	5.20		13.56	4.29	32.13m	3.48	170.27m			1.52	
howthemarketworks	llen	0.952%	5.3	5.25	0.05	391,178	5.406	5.2	5.25									
hpcwire	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
insidestocks	llen	+0.95%	5.30	5.25	+0.05	392152	5.41	5.20										
investopedia	llen	+0.95 %	$5.30	5.25	+0.05				5.25									
investorguide	llen		0.00															
marketintellisearch	llen	0.95 %	$5.30	$5.25	0.05	388.50k	$5.41	$5.20	$5.25			32.13m	3.45	0.17b	0.0 %		1.52	
marketwatch	llen	+0.95%	$5.30	open: 5.25	+0.05	974	$5.41	$5.20	$5.25	$13.56	$4.29		3.47	$165.45m			1.53	
minyanville	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
msn-money	llen	+0.95%	5.30	5.25	+0.05	392,152	5.41	5.20	5.25	13.56	4.29	32.13 mil	3.33	168.67 mil			1.59	
nasdaq-com	llen	0.95%	$ 5.30	$ 5.25	0.05	392,152	$ 5.406	$ 5.20	$ 5.25	$ 13.56	$ 4.29	32,127,000	3.49	$ 170,273,100			$ 1.52	
optimum	llen	+0.95%	5.30 ( 4:30 pm edt)	5.25	+0.05	392,152	5.41	5.20	5.25	13.56	4.29	32.13m	3.5	170.3m			1.51	
paidcontent	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
pc-quote	llen	0.95%	5.3	5.25	0.05	392,152	5.406	5.2	5.25	13.56	4.29	31,823,925	3.30189	168,667,000				
personal-wealth-biz	llen	+0.95%	5.30	5.28		392,152	5.406	5.20	5.25	13.56	4.29		3.21			0.00	1.637	
predictwallstreet	llen	+0.95%	5.30		+0.05	392,152												
raymond-james	llen	0.95	5.30	5.25	0.05	392,152	5.41	5.20	5.30	13.56	4.29		3.23				1.64	
renewable-energy-world	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
screamingmedia	llen	+0.95%	$	open: 5.25	+0.05	974	$5.41	$5.20	$5.25	$13.56	$4.29		3.47	$165.45m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	+4.50%	last trade: 505544096.00		change: -0.661													
smartmoney	llen	(0.95%)	5.30	$5.25	0.05	392,152	$5.41	$5.20	$5.25	$13.56	$4.29			168,700	0.00%	$0.00		
stocknod	llen	+0.9524%	5.300 usd	5.250	+0.0500	392,152	5.406	5.200	5.250	13.56	4.290	32,127,224						
stockpickr	llen	0.95%	$5.30 0.05 | 0.95%	5.25	0.05	392.15k	5.41	5.20	5.25	13.56	4.29							
stocksmart	llen	%	$5.37	10.2		26,620	5.67	5.33										
stocktwits	llen	1.14%	5.31		+0.06													
streetinsider-com	llen	0.95%	5.30	$5.25	+0.05	392,152	$5.41	$5.20	$5.25	$13.56	$4.29		3.51				$1.51	
thecramerreport	llen		5.29	5.44	+0.15	221781	5.44	5.20										
thestree	llen	0.95%	$5.3	5.25	0.05	392152	5.41	5.2	5.25	-13.56	4.29	3.2127224e7		1.65133931e8				
tickerspy	llen	0.95%	$5.30	5.25	+0.05	392,152	5.41	5.20	5.25	13.56	4.29		3.3	167.0m	0.00%	$0.00		
tmx-quotemedia	llen	0.95%	5.300	5.250	0.050	392,152	5.406	5.200	5.250	13.560	4.290	32,127,224	3.30	170,274,287			1.58	
updown	llen	0.95%	$5.30	$5.25	$0.05	391,178	$5.41	$5.20	$5.25	$13.56	$4.29	32.12b	3.15	$169m			1.66	
wallstreetsurvivor	llen	0.95%	5.30	5.25	0.05	391,178	5.41	5.20		13.56	4.29		3.30	$169m			1.28	
yahoo-finance	llen	0.95%	5.30	5.28	0.05	392,152	5.41	5.20	5.25	13.56	4.29		3.24	170.27m			1.64	
ycharts-com	llen	+1.14%	5.31		+0.06					13.56	4.29		3.49	165.30m	0.00%		1.52	
zacks	llen	(0.95%)	5.30		0.05	vol.  392,152	5.41	5.20		13.56	4.29		3.45	168.67 m	0.00	0.00	1.52	
advfn	mms	-1.25	40.4	40.85	-0.51	78466	40.93	39.98										
barchart	mms	-1.25%	40.40	40.85	-0.51	78,466	40.93	39.98	40.91	42.77	26.61		20.20	$1.39 b	0.73%	$0.30	+2.10	
barrons	mms	1.25%	40.40	40.85	-0.51	77,780	40.93	39.98				35.93 million		$1.44 billion	0.89%	$0.09		
bloomberg	mms	-1.247%	40.400	40.850	-0.510	78,466	40.930	39.980		42.77	26.76	34.704mil	19.564	1,402.030mil	0.669	0.090 regular cash	2.065	
boston-com	mms	-1.247%	40.40 usd	40.85	-0.5100	78,466	40.93	39.98	40.91	85.14	40.60	34,703,718						
bostonmerchant	mms	-1.247%	40.40 usd	40.85	-0.5100	78,466	40.93	39.98	40.91	85.14	40.60	34,703,718						
business-insider	mms	-1.247%	40.40 usd	40.85	-0.5100	78,466	40.93	39.98	40.91	85.14	40.60	34,703,718						
chron	mms	-1.247%	40.40 usd	40.85	-0.5100	78,466	40.93	39.98	40.91	85.14	40.60	34,703,718						
cio-com	mms	-1.25%	40.40 usd	40.85	-0.5100	78,466	40.93	39.98	40.91	85.14	40.60	34,703,718	19.71	1b	0.9	0.36		
cnn-money	mms	-1.25%today&rsquo;s change	40.40data as of 4:00pm et	40.85	-0.51	77,780	40.93	39.98	40.91				19.7	$1.4b	0.89%			
easystockalterts	mms	-1.25%	40.40	40.85	-0.51	78466	40.93	39.98	40.91	85.14	40.60		19.71				2.05	
eresearch-fidelity-com	mms	-1.25%	40.4000	40.8500	-0.5100	78,466	40.9300	39.9800	40.9100	83.2000	26.7600	34,704,000	19.91	$1.42b	0.88%	$0.090000		
finance-abc7-com	mms	-1.247%	40.40 usd	40.85	-0.5100	78,115	40.93	39.98	40.91	85.14	40.60	34,703,718						
finance-abc7chicago-com	mms	-1.247%	40.40 usd	40.85	-0.5100	78,115	40.93	39.98	40.91	85.14	40.60	34,703,718						
financial-content	mms	-1.247%	40.40 usd	40.85	-0.5100	78,115	40.93	39.98	40.91	85.14	40.60	34,703,718						
finapps-forbes-com	mms	-1.2%	$40.40	40.85	-0.51	78,115	40.93	39.98	40.91	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	-1.25%	40.40			77,780			40.91	-5.54%	51.85%	34.70m	19.96	1.42b		0.36	2.05	
fool	mms	-1.25%	$40.40	$40.85	-0.51	77,780	$40.93	$39.98	$40.91	$83.20	$26.76		19.50	$1.40b	1.00%	0.36		
foxbusiness	mms		$40.40		-0.51	79,857			$40.91									
google-finance	mms	(-1.25%)	40.40	40.85	-0.51	78,115.00	40.93	39.98		83.20	26.76	34.70m	19.71	1.40b	0.89	0.09	2.05	
howthemarketworks	mms	-1.247%	40.4	40.85	-0.51	78,115	40.93	39.98	40.91									
hpcwire	mms	-1.247%	40.40 usd	40.85	-0.5100	78,466	40.93	39.98	40.91	85.14	40.60	34,703,718						
insidestocks	mms	-1.25%	40.40	40.85	-0.51	77780	40.93	39.98					price earnings ratio: 19.95					
investopedia	mms	-1.25 %	$40.40	40.85	-0.51				40.91									
investorguide	mms	-1.25%	40.40	40.85	-0.51		40.93	39.98		42.77	26.76		19.56	1.402b			2.092	
marketintellisearch	mms	-1.25 %	$40.40	$40.85	-0.51	76.80k	$40.93	$39.98	$40.91			34.70m	19.96	1.42b	0.88 %		2.05	
marketwatch	mms	-1.25%	$40.40	open: 40.85	-0.51	686	$40.93	$39.98	$40.91	$85.14	$39.98		19.69	$1.44b	0.89%	0.09	2.05	
minyanville	mms	-1.247%	40.40 usd	40.85	-0.5100	78,115	40.93	39.98	40.91	85.14	40.60	34,703,718						
msn-money	mms	-1.25%	40.40	40.85	-0.51	78,115	40.93	39.98	40.91	83.20	26.76	34.70 mil	19.66	1.42 bil	0.88%	0.36	2.09	
nasdaq-com	mms	1.25%	$ 40.40		0.51	77,780	$ 40.93	$ 39.98	$ 40.91	$ 42.77	$ 26.76	34,704,000	19.28	$ 1,402,041,600			$ 2.10	
optimum	mms	-1.25%	40.40 ( 4:00 pm edt)	40.85	-0.51	77,780	40.93	39.98	40.91	85.14	40.60	34.70m	19.7	1.4b	0.74	0.30	2.05	
paidcontent	mms	-1.247%	40.40 usd	40.85	-0.5100	78,115	40.93	39.98	40.91	85.14	40.60	34,703,718						
pc-quote	mms	-1.25%	40.4	40.85	-0.51	78,466	40.93	39.98	40.91	83.20	26.76	35,142,094	19.9561	1,419,741,000		0.09		
personal-wealth-biz	mms	-1.25%	40.40	40.85	-0.51	79,857	40.93	39.98	40.91	42.77	26.76		19.56		0.66	0.27	2.092	
predictwallstreet	mms	-1.25%	40.40		-0.51	78,115												
raymond-james	mms	-1.25	40.40	40.85	-0.51	78,115	40.93	39.98	40.40	42.77	26.76		9.48				4.26	
renewable-energy-world	mms	-1.247%	40.40 usd	40.85	-0.5100	78,115	40.93	39.98	40.91	85.14	40.60	34,703,718						
screamingmedia	mms	-1.25%	$	open: 40.85	-0.51	686	$40.93	$39.98	$40.91	$85.14	$39.98		19.69	$1.44b	0.89%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	-1.25%	last trade: 40.40		change: -0.510								p/e ratio: 19.56					
smartmoney	mms	(-1.25%)	40.40	$40.85	-0.51	78,115	$40.93	$39.98	$40.91	$83.20	$26.76			1,419,700	0.88%	$0.09		
stocknod	mms	-1.247%	40.40 usd	40.85	-0.5100	78,115	40.93	39.98	40.91	85.14	40.60	34,703,718						
stockpickr	mms	-1.25%	$40.40 -0.51 | -1.25%	40.85	-0.51	77.78k	40.93	39.98	40.91	83.20	26.76							
stocksmart	mms	%	$81.92	66.49		10,532	83.73	81.85										
stocktwits	mms	-1.17%	40.43		-0.48													
streetinsider-com	mms	1.25%	40.40	$40.85	-0.51	77,780	$40.93	$39.98	$40.91	$85.14	$40.60		19.71				$2.05	
thecramerreport	mms		40.91	40.96	+0.01	100257	41.34	40.60										
thestree	mms	-1.25%	$40.4	40.85	-0.51	77780	40.93	39.98	40.91	-83.2	26.76	3.4703718e7		1.419382066e9				
tickerspy	mms	-1.25%	$40.40	40.85	-0.51	77,780	40.93	39.98	40.91	83.20	26.76		20.0	1.4b	0.88%	$0.09		
tmx-quotemedia	mms	-1.25%	40.400	40.850	-0.510	79,857	40.930	39.980	40.910	42.770	26.760	34,703,718	19.50	1,402,030,207	0.880	0.090 usd	2.10	
updown	mms	-1.25%	$40.40	$40.85	-$0.51	77,780	$40.93	$39.98	$40.91	$42.77	$26.76	17.35b	18.89	$1.42b			2.17	
wallstreetsurvivor	mms	-1.25%	40.40	40.85	-0.51	78,115	40.93	39.98		42.77	26.76		19.50	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	1.25%	40.40	40.85	0.51	78,466	40.93	39.98	40.91	42.77	26.76		19.31	1.40b	0.90%	0.36	2.09	
ycharts-com	mms	-1.17%	40.43		-0.48					42.71	26.76		19.30	1.39b	0.91%		2.10	
zacks	mms	(-1.25%)	40.40		-0.51	vol.  78,115	40.93	39.98		42.77	26.76		20.2	1.42 b	0.73	0.30	2.03	
advfn	wtsla	-0.40	4.98	4.96	-0.02	900076	5.0	4.89										
barchart	wtsla	-0.40%	4.98	4.92	-0.02	851,453	5.00	4.89	5.00	5.06	2.77		24.95	$501.93 m			+0.18	
barrons	wtsla	0.40%	4.98	4.96	-0.02	898,341	5.00	4.89				99.41 million		$507.68 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	-0.400%	4.980	4.960	-0.020	899,876	5.000	4.890		5.06	2.77	101.537mil	22.636	505.653mil			0.220	
boston-com	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	899,376	5.000	4.890	5.000	5.060	2.770	101,536,814						
bostonmerchant	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	899,376	5.000	4.890	5.000	5.060	2.770	101,536,814						
business-insider	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	899,376	5.000	4.890	5.000	5.060	2.770	101,536,814						
chron	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
cio-com	wtsla	-0.40%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814	27.67	506m				
cnn-money	wtsla	-0.20%today&rsquo;s change	4.99data as of 3:59pm et	4.96	-0.01	878,692	5.00	4.89	5.00				27.7	$506.7m				
easystockalterts	wtsla	-0.40%	4.98	4.96	-0.02	898241	5.00	4.89	5.00	5.06	2.77		27.67				0.18	
eresearch-fidelity-com	wtsla	-0.40%	4.9800	4.9600	-0.0200	898,741	5.0000	4.8900	5.0000	5.0600	2.7700	101,537,000	27.78	$507.69m				
finance-abc7-com	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
finance-abc7chicago-com	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
financial-content	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
finapps-forbes-com	wtsla	-0.4%	$4.98	4.96	-0.02	898,741	5.00	4.89	5.00	5.06	2.77	102 mil	27.7	506 mil	0.0	0.00	0.18	
finviz	wtsla	-0.40%	4.98			898,741			5.00	-1.58%	79.78%	101.54m	29.41	507.70m			0.17	
fool	wtsla	-0.40%	$4.98	$4.96	-0.02	898,741	$5.00	$4.89	$5.00	$5.06	$2.77		27.80	$505.65m				
foxbusiness	wtsla		$4.98		-0.02	900,076			$5.00									
google-finance	wtsla	(-0.40%)	4.98	4.96	-0.02	898,741.00	5.00	4.89		5.06	2.77	101.54m	28.98	505.65m			0.17	
howthemarketworks	wtsla	-0.4%	4.98	4.96	-0.02	898,241	5	4.89	5									
hpcwire	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
insidestocks	wtsla	-0.40%	4.98	4.92	-0.02	900076	5.00	4.89					price earnings ratio: 26.21					
investopedia	wtsla	-0.40 %	$4.98	4.96	-0.02				5.00									
investorguide	wtsla	-0.40%	4.98	4.91	-0.02		5.00	4.89		5.06	2.77		29.59	505.6m			0.169	
marketintellisearch	wtsla	-0.4 %	$4.98	$4.96	-0.02	604.90k	$4.99	$4.89	$5.00			101.54m	29.41	0.51b	0.0 %		0.17	
marketwatch	wtsla	-0.40%	$4.98	open: 4.96	-0.02	1,735	$5.00	$4.89	$5.00	$5.06	$2.77		28.26	$507.69m			0.18	
minyanville	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
msn-money	wtsla	-0.40%	4.98	4.96	-0.02	898,741	5.00	4.89	5.00	5.06	2.77	101.54 mil	29.29	507.68 mil			0.17	
nasdaq-com	wtsla	0.4%	$ 4.98	$ 4.96	0.02	898,741	$ 5	$ 4.89	$ 5	$ 5.06	$ 2.77	101,435,000	27.67	$ 505,146,300			$ 0.18	
optimum	wtsla	-0.40%	4.98 ( 4:00 pm edt)	4.96	-0.02	898,241	5.00	4.89	5.00	5.06	2.77	101.54m	27.7	505.7m			0.18	
paidcontent	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
pc-quote	wtsla	-0.40%	4.98	4.96	-0.02	899,876	5.0	4.89	5.0	5.06	2.77	101,944,779	29.41176	507,685,000				
personal-wealth-biz	wtsla	-0.40%	4.98	4.91	-0.02	900,076	5.00	4.89	5.00	5.06	2.77		29.59			0.00	0.169	
predictwallstreet	wtsla	-0.40%	4.98		-0.02	898,741												
raymond-james	wtsla	-0.40	4.98	4.96	-0.02	898,741	5.00	4.89	4.98	5.06	2.77		27.67				0.18	
renewable-energy-world	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
screamingmedia	wtsla	-0.40%	$	open: 4.96	-0.02	1,535	$5.00	$4.89	$5.00	$5.06	$2.77		28.26	$507.69m			0.18	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	-0.40%	last trade: 4.98		change: -0.020								p/e ratio: 29.59					
smartmoney	wtsla	(-0.40%)	4.98	$4.96	-0.02	898,741	$5.00	$4.89	$5.00	$5.06	$2.77			507,200	0.00%	$0.00		
stocknod	wtsla	-0.4000%	4.980 usd	4.960	-0.0200	898,241	5.000	4.890	5.000	5.060	2.770	101,536,814						
stockpickr	wtsla	-0.40%	$4.98 -0.02 | -0.40%	4.96	-0.02	898.74k	5.00	4.89	5.00	5.06	2.77							
stocksmart	wtsla	%	$4.19	3.74		270,086	4.29	4.155										
stocktwits	wtsla	-0.40%	4.98		-0.02													
streetinsider-com	wtsla	0.4%	4.98	$4.96	-0.02	898,241	$5.00	$4.89	$5.00	$5.06	$2.77		27.67				$0.18	
thecramerreport	wtsla		5.00	4.92	+0.01	1495113	5.05	4.84										
thestree	wtsla	-0.4%	$4.98	4.96	-0.02	898741	5.0	4.89	5.0	-5.06	2.77	1.01536814e8		5.06149737e8				
tickerspy	wtsla	-0.40%	$4.98	4.96	-0.02	898,741	5.00	4.89	5.00	5.06	2.77		29.4	507.1m	0.00%	$0.00		
tmx-quotemedia	wtsla	-0.40%	4.980	4.960	-0.020	900,076	5.000	4.890	5.000	5.060	2.770	101,536,814	27.80	505,653,334			0.18	
updown	wtsla	-0.40%	$4.98	$4.96	-$0.02	898,341	$5.00	$4.89	$5.00	$5.06	$2.77	100.78b	28.57	$508m			0.17	
wallstreetsurvivor	wtsla	-0.40%	4.98	4.96	-0.02	898,241	5.00	4.89		5.06	2.77		27.80	$507m			0.12	
yahoo-finance	wtsla	0.40%	4.98	4.91	0.02	898,741	5.00	4.89	5.00	5.06	2.77		29.47	505.65m			0.17	
ycharts-com	wtsla	-0.40%	4.98		-0.02					5.06	2.77		29.29	501.93m	0.00%		0.17	
zacks	wtsla	(-0.40%)	4.98		-0.02	vol.  898,741	5.00	4.89		5.06	2.77		25	507.68 m	0.00	0.00	.2	
advfn	mmm	-0.88	94.63	95.1	-0.84	2705970	95.12	93.71										
barchart	mmm	-0.88%	94.63	95.10	-0.84	2,092,714	95.12	93.71	95.47	98.19	76.99		16.29	$67.36 b	2.32%	$2.20	+5.83	
barrons	mmm	0.89%	94.62	95.10	-0.85	2.705m	95.12	93.71				725.50 million		$68.35 billion	2.33%	$0.55		
bloomberg	mmm	-0.901%	94.610	95.100	-0.860	2,686,278	95.120	93.710		98.19	78.40	710.577mil	16.180	67,142.450mil	2.275	0.550 regular cash	5.840	
boston-com	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
bostonmerchant	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
business-insider	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
chron	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
cio-com	mmm	-0.88%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360	16.23	67b	2.3	2.2		
cnn-money	mmm	-0.88%today&rsquo;s change	94.63data as of 4:00pm et	95.10	-0.84	2,705,970	95.12	93.71	95.47				16.2	$67.2b	2.32%			
easystockalterts	mmm	-0.91%	94.60	95.10	-0.87	2561519	95.12	93.71	95.47	98.19	78.40		16.23				5.83	
eresearch-fidelity-com	mmm	-0.88%	94.6300	95.1000	-0.8400	2,682,603	95.1200	93.7100	95.4700	98.1900	78.4000	710,577,000	16.35	$67.84b	2.30%	$0.550000		
finance-abc7-com	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
financial-content	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
finapps-forbes-com	mmm	-0.9%	$94.63	95.10	-0.84	2,706,170	95.12	93.71	95.47	98.19	78.40	711 mil	16.2	67 bil	2.3	2.20	5.84	
finviz	mmm	-0.97%	94.54			2,645,988			95.47	-3.72%	22.79%	710.58m	16.38	67.84b		2.20	5.83	
fool	mmm	-1.05%	$94.47	$95.10	-1.00	2,459,651	$95.12	$93.71	$95.47	$98.19	$78.40		16.40	$67.13b	2.50%	2.20		
foxbusiness	mmm		$94.63		-0.84	2,705,970			$95.47									
google-finance	mmm	(-0.91%)	94.60	95.10	-0.87	2.67m	95.12	93.71		98.19	78.40	711.80m	16.22	67.34b	2.33	0.55	5.83	
howthemarketworks	mmm	-0.974%	94.54	95.1	-0.93	2,653,923	95.12	93.71	95.47									
hpcwire	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
insidestocks	mmm	+0.52%	95.47	95.20	+0.49	3924000	95.63	94.72					price earnings ratio: 16.35					
investopedia	mmm	-0.93 %	$94.58	95.10	-0.89				95.47									
investorguide	mmm	-0.89%	94.62	95.10	-0.85		95.12	93.71		98.19	78.40		16.38	67.235b			5.83	
marketintellisearch	mmm	-0.91 %	$94.60	$95.10	-0.87	2828.80k	$95.12	$93.71	$95.47			710.58m	16.38	67.84b	2.3 %		5.83	
marketwatch	mmm	-0.89%	$94.58	open: 95.10	-0.85	53,740	$95.12	$93.71	$95.47	$98.19	$78.40		16.23	$68.35b	2.33%	0.55	5.83	
minyanville	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
msn-money	mmm	-0.88%	94.63	95.10	-0.84	2.71 mil	95.12	93.71	95.47	98.19	78.40	710.58 mil	16.23	67.84 bil	2.30%	2.20	5.83	
nasdaq-com	mmm	0.91%	$ 94.60		0.87	2,560,719	$ 95.12	$ 93.71	$ 95.47	$ 98.19	$ 78.40	710,577,000	16.23	$ 67,220,584,200	2.3 %	$2.200000	$ 5.83	
optimum	mmm	-0.97%	94.54 ( 3:57 pm edt)	95.10	-0.93	2,622,432	95.12	93.71	95.47	98.19	78.40	710.58m	16.2	67.2b	2.33	2.20	5.83	
paidcontent	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
pc-quote	mmm	-0.91%	94.6	95.1	-0.87	2,881,430	95.12	93.71	95.47	98.19	78.40	717,111,945	16.37564	67,838,790,000		0.55		
personal-wealth-biz	mmm	-0.88%	94.63	95.10	-0.84	2,701,927	95.12	93.71	95.47	98.19	78.40		16.38		2.25	2.15	5.83	
predictwallstreet	mmm	-0.88%	94.63		-0.84	2,705,970												
raymond-james	mmm	-0.88	94.63	95.10	-0.84	2,705,970	95.12	93.71	94.63	98.19	78.40		15.93				5.94	
renewable-energy-world	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
screamingmedia	mmm	-0.88%	$	open: 95.10	-0.84	53,740	$95.12	$93.71	$95.47	$98.19	$78.40		16.23	$68.35b	2.32%	0.55	5.83	
scroli	mmm	-0.91%	mmm 94.60	95.10	-0.87	2,479,990	95.12	93.71	95.47	98.19	78.40		16.22				5.83	
simple-stock-quotes	mmm	-0.88%	last trade: 94.63		change: -0.840								p/e ratio: 16.38					
smartmoney	mmm	(-0.88%)	94.63	$95.10	-0.84	2,705,970	$95.12	$93.71	$95.47	$98.19	$78.40			67,838,800	2.30%	$0.55		
stocknod	mmm	-0.8799%	94.63 usd	95.10	-0.8400	2,705,870	95.12	93.71	95.47	98.19	0.0100	710,577,360						
stockpickr	mmm	-0.97%	$94.54 -0.93 | -0.97%	95.11	-0.93	2.62m	95.12	93.71	95.47	98.19	78.40							
stocksmart	mmm	%	$91.53	86.53		334,935	94.24	91.35										
stocktwits	mmm	-0.89%	94.62		-0.85													
streetinsider-com	mmm	0.91%	94.60	$95.10	-0.87	2,561,519	$95.12	$93.71	$95.47	$98.19	$78.40		16.23				$5.83	
thecramerreport	mmm		95.47	95.42	+0.49	3624740	95.63	94.72										
thestree	mmm	-0.97%	$94.54	95.11	-0.93	2624832	95.12	93.71	95.47	-98.19	78.4	7.1057736e8		6.7490637653e10				
tickerspy	mmm	-0.93%	$94.58	95.10	-0.89	2,564,719	95.12	93.71	95.47	98.19	78.40		16.4	67.8b	2.30%	$0.55		
tmx-quotemedia	mmm	-0.88%	94.630	95.100	-0.840	2,705,970	95.120	93.710	95.470	98.190	78.400	710,577,360	16.40	67,241,935,577	2.304	0.550 usd	5.83	
updown	mmm	-0.89%	$94.62	$95.10	-$0.85	2,705,870	$95.12	$93.71	$95.47	$98.19	$78.40	710.57b	16.08	$67.83b			5.94	
wallstreetsurvivor	mmm	-0.97%	94.54	95.10	-0.93	2,653,923	95.12	93.71		98.19	78.40		16.40	$68b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	0.88%	94.63	95.10	0.84	2,701,927	95.12	93.71	95.47	98.19	78.40		16.23	67.24b	2.30%	2.20	5.83	
ycharts-com	mmm	-0.89%	94.62		-0.85					98.11	78.40		16.23	67.35b	2.32%		5.83	
zacks	mmm	(-0.89%)	94.62		-0.85	vol.  2,705,870	95.12	93.71		98.19	78.40		16.38	67.84 b	2.30	2.20	5.83	
advfn	boom	-0.27	22.13	22.1	-0.06	30473	22.3	21.9										
barchart	boom	-0.27%	22.13	22.10	-0.06	31,200	22.30	21.90	22.19	29.64	13.40		52.24	$294.99 m	0.73%	$0.16	+0.49	
barrons	boom	0.27%	22.13	22.10	-0.06	30,040	22.30	21.90				12.88 million		$297.55 million	0.72%	$0.04		
bloomberg	boom	-0.270%	22.130	22.100	-0.060	30,473	22.300	21.900		29.69	13.50	13.331mil	58.237	295.008mil	0.723	0.040 regular cash	0.380	
boston-com	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
bostonmerchant	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
business-insider	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
chron	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
cio-com	boom	-0.27%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698	45.16	295m	0.7	0.16		
cnn-money	boom	-0.27%	22.13	22.10	-0.06	29,905	22.30	21.90	22.19				45.2	$295.0m	0.72%			
easystockalterts	boom	-0.27%	22.13	22.10	-0.06	30473	22.30	21.90	22.19	29.69	13.50		45.16				0.49	
eresearch-fidelity-com	boom	-0.27%	22.1300	22.1000	-0.0600	30,473	22.3000	21.9000	22.1900	29.6900	13.5000	13,331,000	45.29	$295.81m	0.72%	$0.040000		
finance-abc7-com	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
financial-content	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
finapps-forbes-com	boom	-0.3%	$22.13	22.10	-0.06	30,473	22.30	21.90	22.19	29.69	13.50	13 mil	45.2	295 mil	0.7	0.16	0.49	
finviz	boom	-0.27%	22.13			30,040			22.19	-25.34%	65.26%	13.33m	45.16	294.99m		0.16	0.49	
fool	boom	-0.27%	$22.13	$22.10	-0.06	30,040	$22.30	$21.90	$22.19	$29.69	$13.50		45.30	$295.01m	0.90%	0.16		
foxbusiness	boom		$22.13		-0.06	30,473			$22.19									
google-finance	boom	(-0.27%)	22.13	22.10	-0.06	30,473.00	22.30	21.90		29.69	13.50	13.33m	45.21	295.01m	0.72	0.04	0.49	
howthemarketworks	boom	-0.225%	22.14	22.1	-0.05	27,345	22.3	21.9	22.19									
hpcwire	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
insidestocks	boom	-0.27%	22.13	22.10	-0.06	30040	22.30	21.90					price earnings ratio: 45.16					
investopedia	boom	-0.27 %	$22.13	22.10	-0.06				22.19									
investorguide	boom	+20.65%	505538464.00	20.19	+2.3774		20.00	0.00		13.50	0.487		129.56	19930.3t			0.16	
marketintellisearch	boom	-0.09 %	$22.17	$22.10	-0.02	29.50k	$22.30	$21.90	$22.19			13.33m	45.29	0.30b	0.72 %		0.49	
marketwatch	boom	-0.27%	$22.13	open: 22.10	-0.06	568	$22.30	$21.90	$22.19	$29.69	$13.50		44.95	$297.55m	0.72%	0.04	0.49	
minyanville	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
msn-money	boom	-0.27%	22.13	22.10	-0.06	30,473	22.30	21.90	22.19	29.69	13.50	13.33 mil	45.16	295.81 mil	0.72%	0.16	0.49	
nasdaq-com	boom	0.27%	$ 22.13	$ 22.10	0.06	30,473	$ 22.30	$ 21.90	$ 22.19	$ 29.69	$ 13.50	13,331,000	45.16	$ 295,015,030	0.72 %	$0.160000	$ 0.49	
optimum	boom	-0.27%	22.13 ( 4:30 pm edt)	22.10	-0.06	30,040	22.30	21.90	22.19	29.69	13.50	13.33m	45.2	295.0m	0.72	0.16	0.49	
paidcontent	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
pc-quote	boom	-0.27%	22.13	22.1	-0.06	30,473	22.3	21.9	22.19	29.69	13.50	13,367,144	45.28571	295,815,000		0.04		
personal-wealth-biz	boom	-0.27%	22.13	22.22	-0.06	30,473	22.30	21.90	22.19	29.69	13.50		45.56		0.72	0.16	0.487	
predictwallstreet	boom	-0.27%	22.13		-0.06	30,473												
raymond-james	boom	-0.27	22.13	22.10	-0.06	30,473	22.30	21.90	22.13	29.69	13.50		45.16				0.49	
renewable-energy-world	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
screamingmedia	boom	-0.27%	$	open: 22.10	-0.06	568	$22.30	$21.90	$22.19	$29.69	$13.50		44.95	$297.55m	0.72%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	-0.27%	last trade: 22.13		change: -0.060								p/e ratio: 45.56					
smartmoney	boom	(-0.27%)	22.13	$22.10	-0.06	30,473	$22.30	$21.90	$22.19	$29.69	$13.50			295,800	0.72%	$0.04		
stocknod	boom	-0.2704%	22.13 usd	22.10	-0.0600	30,473	22.30	21.90	22.19	29.69	13.50	13,330,698						
stockpickr	boom	-0.27%	$22.13 -0.06 | -0.27%	22.10	-0.06	30.04k	22.30	21.90	22.19	29.69	13.50							
stocksmart	boom	%	$21.29	22.28		9,560	22.6	21.18										
stocktwits	boom	0.00%	22.19		0.00													
streetinsider-com	boom	0.27%	22.13	$22.10	-0.06	30,040	$22.30	$21.90	$22.19	$29.69	$13.50		45.16				$0.49	
thecramerreport	boom		22.19	22.03	+0.25	43965	22.40	21.72										
thestree	boom	-0.27%	$22.13	22.1	-0.06	30040	22.3	21.9	22.19	-29.69	13.5	1.3330698e7		2.92475514e8				
tickerspy	boom	-0.27%	$22.13	22.10	-0.06	30,473	22.30	21.90	22.19	29.69	13.50		45.3	295.8m	0.72%	$0.04		
tmx-quotemedia	boom	-0.27%	22.130	22.100	-0.060	30,473	22.300	21.900	22.190	29.690	13.500	13,330,698	45.30	295,008,347	0.721	0.040 usd	0.49	
updown	boom	-0.27%	$22.13	$22.10	-$0.06	29,905	$22.30	$21.90	$22.19	$29.69	$13.50	13.33b	44.74	$296m			0.50	
wallstreetsurvivor	boom	-0.23%	22.14	22.10	-0.05	27,345	22.30	21.90		29.69	13.50		45.30	$296m	0.70%	0.16 -	0.40	
yahoo-finance	boom	0.27%	22.13	22.22	0.06	30,473	22.30	21.90	22.19	29.69	13.50		45.44	294.99m	0.70%	0.16	0.49	
ycharts-com	boom	+0.00%	22.19		+0.00					29.69	13.50		45.29	295.79m	0.70%		0.49	
zacks	boom	(-0.27%)	22.13		-0.06	vol.  30,473	22.30	21.90		29.69	13.50		52.83	295.82 m	0.72	0.16	.42	
advfn	shld	-0.71	73.7	73.86	-0.53	251218	75.2	72.51										
barchart	shld	-0.71%	73.70	73.86	-0.53	230,673	75.20	72.51	74.23	94.79	60.12		617.83	$7.99 b			-0.48	
barrons	shld	0.71%	73.70	73.86	-0.53	248,900	75.20	72.51				111.70 million		$8.11 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	-0.714%	73.700	73.860	-0.530	251,218	75.200	72.510		94.79	60.12	107.706mil		7,937.909mil			-0.410	
boston-com	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
bostonmerchant	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
business-insider	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
chron	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
cio-com	shld	-0.71%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689		8b				
cnn-money	shld	-0.71%	73.70	73.86	-0.53	249,098	75.20	72.51	74.23				nm	$7.9b				
easystockalterts	shld	-0.72%	73.70	73.86	-0.53	250879	75.20	72.51	74.23	94.79	60.12						-0.57	
eresearch-fidelity-com	shld	-0.71%	73.7000	73.8600	-0.5300	251,218	75.2000	72.5100	74.2300	94.7884	60.1200	107,706,000	nm	$8.00b				
finance-abc7-com	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
finance-abc7chicago-com	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
financial-content	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
finapps-forbes-com	shld	-0.7%	$73.70	73.86	-0.53	251,218	75.20	72.51	74.23	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	-0.71%	73.70			251,118			74.23	-22.25%	22.59%	107.71m		8.00b			-0.48	
fool	shld	-0.65%	$73.75	$73.86	-0.48	221,660	$75.20	$72.51	$74.23	$94.79	$60.12		0.00	$7.94b				
foxbusiness	shld		$73.70		-0.53	252,058			$74.23									
google-finance	shld	(-0.71%)	73.70	73.86	-0.53	251,218.00	75.20	72.51		94.79	60.12	107.71m		7.94b			-0.48	
howthemarketworks	shld	-0.714%	73.7	73.86	-0.53	250,879	75.2	72.51	74.23									
hpcwire	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
insidestocks	shld	-0.71%	73.70	73.86	-0.53	217086	75.20	72.51					price earnings ratio: 670.00					
investopedia	shld	-0.71 %	$73.70	73.86	-0.53				74.23									
investorguide	shld	-0.71%	73.70	74.64	-0.53		75.20	72.51		94.79	60.12			7.938b			-0.487	
marketintellisearch	shld	-0.71 %	$73.70	$73.86	-0.53	245.80k	$75.20	$72.51	$74.23			107.71m	0.00	8.00b	0.0 %		-0.48	
marketwatch	shld	-0.71%	$73.67	open: 73.86	-0.53	3,158	$75.20	$72.51	$74.23	$94.79	$60.12			$8.11b				
minyanville	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
msn-money	shld	-0.71%	73.70	73.86	-0.53	251,218	75.20	72.51	74.23	94.79	60.12	107.71 mil	-139.06	7.99 bil			-0.48	
nasdaq-com	shld	0.71%	$ 73.70	$ 73.86	0.53	251,218	$ 75.20	$ 72.51	$ 74.23	$ 94.7884	$ 60.12	107,706,000		$ 7,937,932,200			$ -0.48	
optimum	shld	-0.71%	73.70 ( 4:00 pm edt)	73.86	-0.53	248,759	75.20	72.51	74.23	94.79	60.12	107.71m		7.9b			-0.57	
paidcontent	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
pc-quote	shld	-0.71%	73.7	73.86	-0.53	252,058	75.2	72.51	74.23	94.79	60.12	108,480,551	-140.0566	7,995,017,000				
personal-wealth-biz	shld	-0.71%	73.70	74.64	-0.53	252,058	75.20	72.51	74.23	94.79	60.12					0.00	-0.487	
predictwallstreet	shld	-0.71%	73.70		-0.53	251,218												
raymond-james	shld	-0.71	73.70	73.86	-0.53	251,218	75.20	72.51	73.70	94.79	60.12						-0.48	
renewable-energy-world	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
screamingmedia	shld	-0.71%	$	open: 73.86	-0.53	3,158	$75.20	$72.51	$74.23	$94.79	$60.12			$8.11b				
scroli	shld	-0.71%	shld 73.70	73.86	-0.53	215,478	75.20	72.51	74.23	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	-0.71%	last trade: 73.70		change: -0.530													
smartmoney	shld	(-0.71%)	73.70	$73.86	-0.53	251,218	$75.20	$72.51	$74.23	$94.79	$60.12			7,995,000	0.00%	$0.00		
stocknod	shld	-0.7140%	73.70 usd	73.86	-0.5300	250,879	75.20	72.51	74.23	94.79	60.12	107,705,689						
stockpickr	shld	-0.71%	$73.70 -0.53 | -0.71%	73.86	-0.53	250.72k	75.20	72.51	74.23	94.79	60.12							
stocksmart	shld	%	$68.34	74		73,637	71.1	68.34										
stocktwits	shld	-0.66%	73.74		-0.49													
streetinsider-com	shld	0.71%	73.70	$73.86	-0.53	248,759	$75.20	$72.51	$74.23	$94.79	$60.12						$-0.57	
thecramerreport	shld		74.54	74.32	+0.40	110638	74.77	73.60										
thestree	shld	-0.71%	$73.7	73.86	-0.53	250718	75.2	72.51	74.23	-94.79	60.12	1.07705689e8		7.985299782e9				
tickerspy	shld	-0.71%	$73.70	73.86	-0.53	249,098	75.20	72.51	74.23	94.79	60.12		-140.1	8.0b	0.00%	$0.00		
tmx-quotemedia	shld	-0.71%	73.700	73.860	-0.530	252,058	75.200	72.510	74.230	94.788	60.120	107,705,689		7,937,909,279			-0.57	
updown	shld	-0.71%	$73.70	$73.86	-$0.53	248,900	$75.20	$72.51	$74.23	$94.79	$60.12	107.70b		$7.99b			-0.48	
wallstreetsurvivor	shld	-0.71%	73.70	73.86	-0.53	250,379	75.20	72.51		94.79	60.12			$8b			1.19	
yahoo-finance	shld	0.71%	73.70	74.64	0.53	251,118	75.20	72.51	74.23	94.79	60.12			7.94b			-0.49	
ycharts-com	shld	-0.66%	73.74		-0.49					94.79	60.12			8.00b	0.00%		-0.53	
zacks	shld	(-0.71%)	73.70		-0.53	vol.  251,218	75.20	72.51		94.79	60.12		618.58	8.00 b	0.00	0.00	.12	
advfn	cprt	-1.05	45.05	45.33	-0.48	205371	45.489	44.89										
barchart	cprt	-1.05%	45.05	45.33	-0.48	205,371	45.49	44.89	45.53	47.97	31.28		22.36	$3.17 b			+2.05	
barrons	cprt	1.05%	45.05	45.33	-0.48	205,371	45.489	44.89				85.03 million		$3.16 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-1.054%	45.050	45.330	-0.480	205,371	45.489	44.890		47.97	31.28	68.797mil	21.976	3,099.311mil			2.050	
boston-com	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
bostonmerchant	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
business-insider	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
chron	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
cio-com	cprt	-1.05%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141	22.08	3b				
cnn-money	cprt	-1.05%	45.05	45.33	-0.48	202,826	45.49	44.89	45.53				22.1	$3.1b				
easystockalterts	cprt	-1.06%	45.05	45.33	-0.48	205371	45.49	44.89	45.53	47.97	31.28		22.08				2.04	
eresearch-fidelity-com	cprt	-1.05%	45.0500	45.3300	-0.4800	205,371	45.4890	44.8900	45.5300	47.9700	31.2800	68,797,000	22.21	$3.13b				
finance-abc7-com	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
financial-content	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	-1.0%	$45.05	45.33	-0.48	205,371	45.49	44.89	45.53	47.97	31.28	69 mil	22.0	3 bil	0.0	0.00	2.05	
finviz	cprt	-1.05%	45.05			205,371			45.53	-6.09%	44.02%	68.80m	22.32	3.13b			2.04	
fool	cprt	-1.05%	$45.05	$45.33	-0.48	205,371	$45.49	$44.89	$45.53	$47.97	$31.28		22.30	$3.10b				
foxbusiness	cprt		$45.05		-0.48	205,371			$45.53									
google-finance	cprt	(-1.05%)	45.05	45.33	-0.48	205,371.00	45.49	44.89		47.97	31.28	68.80m	22.08	3.10b			2.04	
howthemarketworks	cprt	-1.054%	45.05	45.33	-0.48	204,630	45.489	44.89	45.53									
hpcwire	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
insidestocks	cprt	-1.05%	45.05	45.33	-0.48	205371	45.49	44.89					price earnings ratio: 22.08					
investopedia	cprt	-1.05 %	$45.05	45.33	-0.48				45.53									
investorguide	cprt	-1.05%	45.05	45.33	-0.48		45.489	44.89		47.97	31.28		22.72	3.099b			2.004	
marketintellisearch	cprt	-1.1 %	$45.03	$45.33	-0.50	199.20k	$45.49	$44.89	$45.53			68.80m	22.32	3.13b	0.0 %		2.04	
marketwatch	cprt	-1.05%	$45.05	open: 45.33	-0.48	4,210	$45.49	$44.89	$45.53	$47.97	$31.28		19.74	$3.16b			2.28	
minyanville	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
msn-money	cprt	-1.05%	45.05	45.33	-0.48	205,371	45.49	44.89	45.53	47.97	31.28	68.80 mil	22.41	3.13 bil			2.04	
nasdaq-com	cprt	1.05%	$ 45.05	$ 45.33	0.48	205,371	$ 45.489	$ 44.89	$ 45.53	$ 47.97	$ 31.28	70,290,000	21.98	$ 3,166,564,500			$ 2.05	
optimum	cprt	-1.05%	45.05 ( 4:00 pm edt)	45.33	-0.48	204,971	45.49	44.89	45.53	47.97	31.28	68.80m	22.1	3.1b			2.04	
paidcontent	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
pc-quote	cprt	-1.05%	45.05	45.33	-0.48	205,371	45.489	44.89	45.53	47.97	31.28	69,530,020	22.65174	3,132,327,000				
personal-wealth-biz	cprt	-1.05%	45.05	45.33	-0.48	205,371	45.489	44.89	45.53	47.97	31.28		22.72			0.00	2.004	
predictwallstreet	cprt	-1.05%	45.05		-0.48	205,371												
raymond-james	cprt	-1.05	45.05	45.33	-0.48	205,371	45.49	44.89	45.05	47.97	31.28		22.08				2.04	
renewable-energy-world	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
screamingmedia	cprt	-1.05%	$	open: 45.33	-0.48	4,210	$45.49	$44.89	$45.53	$47.97	$31.28		19.74	$3.16b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-1.05%	last trade: 45.05		change: -0.480								p/e ratio: 22.72					
smartmoney	cprt	(-1.05%)	45.05	$45.33	-0.48	205,371	$45.49	$44.89	$45.53	$47.97	$31.28			3,139,000	0.00%	$0.00		
stocknod	cprt	-1.054%	45.05 usd	45.33	-0.4800	205,371	45.49	44.89	45.53	47.97	31.28	68,797,141						
stockpickr	cprt	-1.05%	$45.05 -0.48 | -1.05%	45.33	-0.48	205.37k	45.49	44.89	45.53	47.97	31.28							
stocksmart	cprt	%	$46.13	37.5		36,451	47.1	46.03										
stocktwits	cprt	-1.05%	45.05		-0.48													
streetinsider-com	cprt	1.05%	45.05	$45.33	-0.48	204,971	$45.49	$44.89	$45.53	$47.97	$31.28		22.08				$2.04	
thecramerreport	cprt		45.53	45.60	-0.08	261714	45.78	45.25										
thestree	cprt	-1.05%	$45.05	45.33	-0.48	205371	45.49	44.89	45.53	-47.97	31.28	6.8797141e7		3.14453584e9				
tickerspy	cprt	-1.05%	$45.05	45.33	-0.48	205,371	45.49	44.89	45.53	47.97	31.28		22.7	3.1b	0.00%	$0.00		
tmx-quotemedia	cprt	-1.05%	45.050	45.330	-0.480	205,371	45.489	44.890	45.530	47.970	31.280	68,797,141	22.30	3,099,311,202			2.04	
updown	cprt	-1.05%	$45.05	$45.33	-$0.48	201,161	$45.49	$44.89	$45.53	$47.97	$31.28	70.29b	22.43	$3.13b			2.03	
wallstreetsurvivor	cprt	-1.05%	45.05	45.33	-0.48	204,630	45.49	44.89		47.97	31.28		22.30	$3b			1.78	
yahoo-finance	cprt	1.05%	45.05	45.33	0.48	205,371	45.49	44.89	45.53	47.97	31.28		22.48	3.10b			2.00	
ycharts-com	cprt	-1.05%	45.05		-0.48					47.81	31.28		22.08	3.17b	0.00%		2.04	
zacks	cprt	(-1.05%)	45.05		-0.48	vol.  205,371	45.49	44.89		47.97	31.28		22.32	3.13 b	0.00	0.00	2.04	
advfn	utek	-1.10	26.09	26.22	-0.29	256228	26.38	25.82										
barchart	utek	-1.10%	26.09	26.22	-0.29	256,228	26.38	25.82	26.38	33.85	15.21		29.79	$654.34 m			+0.90	
barrons	utek	1.10%	26.09	26.22	-0.29	255,191	26.38	25.82				25.04 million		$636.39 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-1.099%	26.090	26.220	-0.290	256,228	26.380	25.820		33.85	15.21	25.568mil	28.989	667.068mil			0.900	
boston-com	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
bostonmerchant	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
business-insider	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
chron	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
cio-com	utek	-1.10%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136	28.99	656m				
cnn-money	utek	-1.10%	26.09	26.22	-0.29	255,291	26.38	25.82	26.38				29.0	$656.1m				
easystockalterts	utek	-1.11%	26.09	26.22	-0.29	256228	26.38	25.82	26.38	33.85	15.21		28.99				0.90	
eresearch-fidelity-com	utek	-1.10%	26.0900	26.2200	-0.2900	256,228	26.3800	25.8200	26.3800	33.8500	15.2100	25,568,000	29.31	$674.48m				
finance-abc7-com	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
financial-content	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
finapps-forbes-com	utek	-1.1%	$26.09	26.22	-0.29	256,228	26.38	25.82	26.38	33.85	15.21	26 mil	29.0	667 mil	0.0	0.00	0.90	
finviz	utek	-1.10%	26.09			255,291			26.38	-22.92%	71.53%	25.57m	29.31	667.12m			0.89	
fool	utek	-1.10%	$26.09	$26.22	-0.29	255,191	$26.38	$25.82	$26.38	$33.85	$15.21		29.30	$656.09m				
foxbusiness	utek		$26.09		-0.29	256,228			$26.38									
google-finance	utek	(-1.10%)	26.09	26.22	-0.29	256,228.00	26.38	25.82		33.85	15.21	25.57m	29.32	667.07m			0.89	
howthemarketworks	utek	-1.099%	26.09	26.22	-0.29	254,635	26.38	25.82	26.38									
hpcwire	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
insidestocks	utek	-1.10%	26.09	26.22	-0.29	256228	26.38	25.82					price earnings ratio: 28.99					
investopedia	utek	-1.10 %	$26.09	26.22	-0.29				26.38									
investorguide	utek	-1.10%	26.09	26.24	-0.29		26.38	25.82		33.85	15.21		29.67	656.1m			0.889	
marketintellisearch	utek	-1.1 %	$26.09	$26.22	-0.29	245.00k	$26.38	$25.82	$26.38			25.57m	29.64	0.67b	0.0 %		0.89	
marketwatch	utek	-1.10%	$26.09	open: 26.22	-0.29	7,915	$26.38	$25.82	$26.38	$33.85	$15.21		30.08	$636.39m			0.87	
minyanville	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
msn-money	utek	-1.10%	26.09	26.22	-0.29	256,228	26.38	25.82	26.38	33.85	15.21	25.57 mil	29.31	674.48 mil			0.89	
nasdaq-com	utek	1.1%	$ 26.09	$ 26.22	0.29	256,228	$ 26.38	$ 25.82	$ 26.38	$ 33.85	$ 15.21	25,128,000	28.99	$ 655,589,520			$ 0.90	
optimum	utek	-1.10%	26.09 ( 4:30 pm edt)	26.22	-0.29	256,228	26.38	25.82	26.38	33.85	15.21	25.15m	29.0	656.1m			0.90	
paidcontent	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
pc-quote	utek	-1.10%	26.09	26.22	-0.29	256,228	26.38	25.82	26.38	33.85	15.21	25,852,196	29.64045	674,484,000				
personal-wealth-biz	utek	+30.84%	505545632.00	31.13	-0.9316	336,228	30.55	0.00	31.23	14.45	0.889					0.00	0.00	
predictwallstreet	utek	-1.02%	26.09		-0.27	256,228												
raymond-james	utek	-1.10	26.09	26.22	-0.29	256,228	26.38	25.82	26.09	33.85	15.21		28.67				0.91	
renewable-energy-world	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
screamingmedia	utek	-1.10%	$	open: 26.22	-0.29	7,915	$26.38	$25.82	$26.38	$33.85	$15.21		30.08	$636.39m			0.87	
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-1.10%	last trade: 26.09		change: -0.290								p/e ratio: 29.67					
smartmoney	utek	(-1.10%)	26.09	$26.22	-0.29	256,228	$26.38	$25.82	$26.38	$33.85	$15.21			663,400	0.00%	$0.00		
stocknod	utek	-1.099%	26.09 usd	26.22	-0.2900	256,228	26.38	25.82	26.38	33.85	15.21	25,147,136						
stockpickr	utek	-1.10%	$26.09 -0.29 | -1.10%	26.22	-0.29	255.29k	26.38	25.82	26.38	33.85	15.21							
stocksmart	utek	%	$30.7	19.58		28,217	31.93	30.51										
stocktwits	utek	-1.10%	26.09		-0.29													
streetinsider-com	utek	1.1%	26.09	$26.22	-0.29	256,228	$26.38	$25.82	$26.38	$33.85	$15.21		28.99				$0.90	
thecramerreport	utek		26.38	26.87	-0.43	479738	27.09	26.28										
thestree	utek	-1.1%	$26.09	26.22	-0.29	255291	26.38	25.82	26.38	-33.85	15.21	2.5147136e7		6.74194716e8				
tickerspy	utek	-1.10%	$26.09	26.22	-0.29	256,228	26.38	25.82	26.38	33.85	15.21		29.6	663.3m	0.00%	$0.00		
tmx-quotemedia	utek	-1.10%	26.090	26.220	-0.290	256,228	26.380	25.820	26.380	33.850	15.210	25,147,136	29.30	656,088,778			0.90	
updown	utek	-1.10%	$26.09	$26.22	-$0.29	247,893	$26.38	$25.82	$26.38	$33.85	$15.21	25.14b	28.79	$663m			0.92	
wallstreetsurvivor	utek	-1.10%	26.09	26.22	-0.29	254,635	26.38	25.82		33.85	15.21		29.30	$663m			0.67	
yahoo-finance	utek	1.10%	26.09	26.24	0.29	256,228	26.38	25.82	26.38	33.85	15.21		29.35	656.09m			0.89	
ycharts-com	utek	-1.10%	26.09		-0.29					33.85	15.21		29.31	654.34m	0.00%		0.89	
zacks	utek	(-1.10%)	26.09		-0.29	vol.  256,228	26.38	25.82		33.85	15.21		29.31	674.48 m	0.00	0.00	.9	
